KissMeData/055490/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193800	80758620	13440	13440	13440	13440	359
3	20250327	193700	80758620	13440	13440	13440	13440	0
4	20250327	193600	80758620	13440	13440	13440	13440	0
5	20250327	193500	80758620	13440	13440	13440	13440	0
6	20250327	193400	80758620	13440	13440	13440	13440	0
7	20250327	193300	80758620	13440	13440	13440	13440	0
8	20250327	193200	80758620	13440	13440	13440	13440	0
9	20250327	193100	80758620	13440	13440	13440	13440	0
10	20250327	193000	80758620	13440	13440	13440	13440	0
11	20250327	192900	80758620	13440	13440	13440	13440	0
12	20250327	192800	80758620	13440	13440	13440	13440	0
13	20250327	192700	80758620	13440	13440	13440	13440	0
14	20250327	192600	80758620	13440	13440	13440	13440	0
15	20250327	192500	80758620	13440	13440	13440	13440	0
16	20250327	192400	80758620	13440	13440	13440	13440	0
17	20250327	192300	80758620	13440	13440	13440	13440	0
18	20250327	192200	80758620	13440	13440	13440	13440	0
19	20250327	192100	80758620	13440	13440	13440	13440	0
20	20250327	192000	80758620	13440	13440	13440	13440	0
21	20250327	191900	80758620	13440	13440	13440	13440	0
22	20250327	191800	80758620	13440	13440	13440	13440	0
23	20250327	191700	80758620	13440	13440	13440	13440	0
24	20250327	191600	80758620	13440	13440	13440	13440	0
25	20250327	191500	80758620	13440	13440	13440	13440	0
26	20250327	191400	80758620	13440	13440	13440	13440	0
27	20250327	191300	80758620	13440	13440	13440	13440	0
28	20250327	191200	80758620	13440	13440	13440	13440	0
29	20250327	191100	80758620	13440	13440	13440	13440	0
30	20250327	191000	80758620	13440	13440	13440	13440	0
31	20250327	190900	80758620	13440	13440	13440	13440	0
32	20250327	190800	80758620	13440	13440	13440	13440	359
33	20250327	190700	80758620	13440	13440	13440	13440	0
34	20250327	190600	80758620	13440	13440	13440	13440	0
35	20250327	190500	80758620	13440	13440	13440	13440	0
36	20250327	190400	80758620	13440	13440	13440	13440	0
37	20250327	190300	80758620	13440	13440	13440	13440	0
38	20250327	190200	80758620	13440	13440	13440	13440	0
39	20250327	190100	80758620	13440	13440	13440	13440	0
40	20250327	190000	80758620	13440	13440	13440	13440	0
41	20250327	185900	80758620	13440	13440	13440	13440	0
42	20250327	185800	80758620	13440	13440	13440	13440	0
43	20250327	185700	80758620	13440	13440	13440	13440	0
44	20250327	185600	80758620	13440	13440	13440	13440	0
45	20250327	185500	80758620	13440	13440	13440	13440	0
46	20250327	185400	80758620	13440	13440	13440	13440	0
47	20250327	185300	80758620	13440	13440	13440	13440	0
48	20250327	185200	80758620	13440	13440	13440	13440	0
49	20250327	185100	80758620	13440	13440	13440	13440	0
50	20250327	185000	80758620	13440	13440	13440	13440	0
51	20250327	184900	80758620	13440	13440	13440	13440	0
52	20250327	184800	80758620	13440	13440	13440	13440	0
53	20250327	184700	80758620	13440	13440	13440	13440	0
54	20250327	184600	80758620	13440	13440	13440	13440	0
55	20250327	184500	80758620	13440	13440	13440	13440	0
56	20250327	184400	80758620	13440	13440	13440	13440	0
57	20250327	184300	80758620	13440	13440	13440	13440	0
58	20250327	184200	80758620	13440	13440	13440	13440	0
59	20250327	184100	80758620	13440	13440	13440	13440	0
60	20250327	184000	80758620	13440	13440	13440	13440	0
61	20250327	183900	80758620	13440	13440	13440	13440	0
62	20250327	183800	80758620	13440	13440	13440	13440	359
63	20250327	183700	80758620	13440	13440	13440	13440	0
64	20250327	183600	80758620	13440	13440	13440	13440	0
65	20250327	183500	80758620	13440	13440	13440	13440	0
66	20250327	183400	80758620	13440	13440	13440	13440	0
67	20250327	183300	80758620	13440	13440	13440	13440	0
68	20250327	183200	80758620	13440	13440	13440	13440	0
69	20250327	183100	80758620	13440	13440	13440	13440	0
70	20250327	183000	80758620	13440	13440	13440	13440	0
71	20250327	182900	80758620	13440	13440	13440	13440	0
72	20250327	182800	80758620	13440	13440	13440	13440	0
73	20250327	182700	80758620	13440	13440	13440	13440	0
74	20250327	182600	80758620	13440	13440	13440	13440	0
75	20250327	182500	80758620	13440	13440	13440	13440	0
76	20250327	182400	80758620	13440	13440	13440	13440	0
77	20250327	182300	80758620	13440	13440	13440	13440	0
78	20250327	182200	80758620	13440	13440	13440	13440	0
79	20250327	182100	80758620	13440	13440	13440	13440	0
80	20250327	182000	80758620	13440	13440	13440	13440	0
81	20250327	181900	80758620	13440	13440	13440	13440	0
82	20250327	181800	80758620	13440	13440	13440	13440	0
83	20250327	181700	80758620	13440	13440	13440	13440	0
84	20250327	181600	80758620	13440	13440	13440	13440	0
85	20250327	181500	80758620	13440	13440	13440	13440	0
86	20250327	181400	80758620	13440	13440	13440	13440	0
87	20250327	181300	80758620	13440	13440	13440	13440	0
88	20250327	181200	80758620	13440	13440	13440	13440	0
89	20250327	181100	80758620	13440	13440	13440	13440	0
90	20250327	181000	80758620	13440	13440	13440	13440	0
91	20250327	180900	80758620	13440	13440	13440	13440	0
92	20250327	180800	80758620	13440	13440	13440	13440	359
93	20250327	180700	80758620	13440	13440	13440	13440	0
94	20250327	180600	80758620	13440	13440	13440	13440	0
95	20250327	180500	80758620	13440	13440	13440	13440	0
96	20250327	180400	80758620	13440	13440	13440	13440	0
97	20250327	180300	80758620	13440	13440	13440	13440	0
98	20250327	180200	80758620	13440	13440	13440	13440	0
99	20250327	180100	80758620	13440	13440	13440	13440	0
100	20250327	180000	80758620	13440	13440	13440	13440	0
101	20250327	175900	80758620	13440	13440	13440	13440	0
102	20250327	175800	80758620	13440	13440	13440	13440	0
103	20250327	175700	80758620	13440	13440	13440	13440	0
104	20250327	175600	80758620	13440	13440	13440	13440	0
105	20250327	175500	80758620	13440	13440	13440	13440	0
106	20250327	175400	80758620	13440	13440	13440	13440	0
107	20250327	175300	80758620	13440	13440	13440	13440	0
108	20250327	175200	80758620	13440	13440	13440	13440	0
109	20250327	175100	80758620	13440	13440	13440	13440	0
110	20250327	175000	80758620	13440	13440	13440	13440	0
111	20250327	174900	80758620	13440	13440	13440	13440	0
112	20250327	174800	80758620	13440	13440	13440	13440	0
113	20250327	174700	80758620	13440	13440	13440	13440	0
114	20250327	174600	80758620	13440	13440	13440	13440	0
115	20250327	174500	80758620	13440	13440	13440	13440	0
116	20250327	174400	80758620	13440	13440	13440	13440	0
117	20250327	174300	80758620	13440	13440	13440	13440	0
118	20250327	174200	80758620	13440	13440	13440	13440	0
119	20250327	174100	80758620	13440	13440	13440	13440	0
120	20250327	174000	80758620	13440	13440	13440	13440	0
121	20250327	173900	80758620	13440	13440	13440	13440	0
122	20250327	173800	80758620	13440	13440	13440	13440	359
123	20250327	173700	80758620	13440	13440	13440	13440	0
124	20250327	173600	80758620	13440	13440	13440	13440	0
125	20250327	173500	80758620	13440	13440	13440	13440	0
126	20250327	173400	80758620	13440	13440	13440	13440	0
127	20250327	173300	80758620	13440	13440	13440	13440	0
128	20250327	173200	80758620	13440	13440	13440	13440	0
129	20250327	173100	80758620	13440	13440	13440	13440	0
130	20250327	173000	80758620	13440	13440	13440	13440	0
131	20250327	172900	80758620	13440	13440	13440	13440	0
132	20250327	172800	80758620	13440	13440	13440	13440	0
133	20250327	172700	80758620	13440	13440	13440	13440	0
134	20250327	172600	80758620	13440	13440	13440	13440	0
135	20250327	172500	80758620	13440	13440	13440	13440	0
136	20250327	172400	80758620	13440	13440	13440	13440	0
137	20250327	172300	80758620	13440	13440	13440	13440	0
138	20250327	172200	80758620	13440	13440	13440	13440	0
139	20250327	172100	80758620	13440	13440	13440	13440	0
140	20250327	172000	80758620	13440	13440	13440	13440	0
141	20250327	171900	80758620	13440	13440	13440	13440	0
142	20250327	171800	80758620	13440	13440	13440	13440	0
143	20250327	171700	80758620	13440	13440	13440	13440	0
144	20250327	171600	80758620	13440	13440	13440	13440	0
145	20250327	171500	80758620	13440	13440	13440	13440	0
146	20250327	171400	80758620	13440	13440	13440	13440	0
147	20250327	171300	80758620	13440	13440	13440	13440	0
148	20250327	171200	80758620	13440	13440	13440	13440	0
149	20250327	171100	80758620	13440	13440	13440	13440	0
150	20250327	171000	80758620	13440	13440	13440	13440	0
151	20250327	170900	80758620	13440	13440	13440	13440	0
152	20250327	170800	80758620	13440	13440	13440	13440	359
153	20250327	170700	80758620	13440	13440	13440	13440	0
154	20250327	170600	80758620	13440	13440	13440	13440	0
155	20250327	170500	80758620	13440	13440	13440	13440	0
156	20250327	170400	80758620	13440	13440	13440	13440	0
157	20250327	170300	80758620	13440	13440	13440	13440	0
158	20250327	170200	80758620	13440	13440	13440	13440	0
159	20250327	170100	80758620	13440	13440	13440	13440	0
160	20250327	170000	80758620	13440	13440	13440	13440	0
161	20250327	165900	80758620	13440	13440	13440	13440	0
162	20250327	165800	80758620	13440	13440	13440	13440	0
163	20250327	165700	80758620	13440	13440	13440	13440	0
164	20250327	165600	80758620	13440	13440	13440	13440	0
165	20250327	165500	80758620	13440	13440	13440	13440	0
166	20250327	165400	80758620	13440	13440	13440	13440	0
167	20250327	165300	80758620	13440	13440	13440	13440	0
168	20250327	165200	80758620	13440	13440	13440	13440	0
169	20250327	165100	80758620	13440	13440	13440	13440	0
170	20250327	165000	80758620	13440	13440	13440	13440	0
171	20250327	164900	80758620	13440	13440	13440	13440	0
172	20250327	164800	80758620	13440	13440	13440	13440	0
173	20250327	164700	80758620	13440	13440	13440	13440	0
174	20250327	164600	80758620	13440	13440	13440	13440	0
175	20250327	164500	80758620	13440	13440	13440	13440	0
176	20250327	164400	80758620	13440	13440	13440	13440	0
177	20250327	164300	80758620	13440	13440	13440	13440	0
178	20250327	164200	80758620	13440	13440	13440	13440	0
179	20250327	164100	80758620	13440	13440	13440	13440	0
180	20250327	164000	80758620	13440	13440	13440	13440	0
181	20250327	163900	80758620	13440	13440	13440	13440	0
182	20250327	163800	80758620	13440	13440	13440	13440	359
183	20250327	163700	80758620	13440	13440	13440	13440	0
184	20250327	163600	80758620	13440	13440	13440	13440	0
185	20250327	163500	80758620	13440	13440	13440	13440	0
186	20250327	163400	80758620	13440	13440	13440	13440	0
187	20250327	163300	80758620	13440	13440	13440	13440	0
188	20250327	163200	80758620	13440	13440	13440	13440	0
189	20250327	163100	80758620	13440	13440	13440	13440	0
190	20250327	163000	80758620	13440	13440	13440	13440	0
191	20250327	162900	80758620	13440	13440	13440	13440	0
192	20250327	162800	80758620	13440	13440	13440	13440	0
193	20250327	162700	80758620	13440	13440	13440	13440	0
194	20250327	162600	80758620	13440	13440	13440	13440	0
195	20250327	162500	80758620	13440	13440	13440	13440	0
196	20250327	162400	80758620	13440	13440	13440	13440	0
197	20250327	162300	80758620	13440	13440	13440	13440	0
198	20250327	162200	80758620	13440	13440	13440	13440	0
199	20250327	162100	80758620	13440	13440	13440	13440	0
200	20250327	162000	80758620	13440	13440	13440	13440	0
201	20250327	161900	80758620	13440	13440	13440	13440	0
202	20250327	161800	80758620	13440	13440	13440	13440	0
203	20250327	161700	80758620	13440	13440	13440	13440	0
204	20250327	161600	80758620	13440	13440	13440	13440	0
205	20250327	161500	80758620	13440	13440	13440	13440	0
206	20250327	161400	80758620	13440	13440	13440	13440	0
207	20250327	161300	80758620	13440	13440	13440	13440	0
208	20250327	161200	80758620	13440	13440	13440	13440	0
209	20250327	161100	80758620	13440	13440	13440	13440	0
210	20250327	161000	80758620	13440	13440	13440	13440	0
211	20250327	160900	80758620	13440	13440	13440	13440	0
212	20250327	160800	80758620	13440	13440	13440	13440	359
213	20250327	160700	80758620	13440	13440	13440	13440	0
214	20250327	160600	80758620	13440	13440	13440	13440	0
215	20250327	160500	80758620	13440	13440	13440	13440	0
216	20250327	160400	80758620	13440	13440	13440	13440	0
217	20250327	160300	80758620	13440	13440	13440	13440	0
218	20250327	160200	80758620	13440	13440	13440	13440	0
219	20250327	160100	80758620	13440	13440	13440	13440	0
220	20250327	160000	80758620	13440	13440	13440	13440	0
221	20250327	155900	80758620	13440	13440	13440	13440	0
222	20250327	155800	80758620	13440	13440	13440	13440	0
223	20250327	155700	80758620	13440	13440	13440	13440	0
224	20250327	155600	80758620	13440	13440	13440	13440	0
225	20250327	155500	80758620	13440	13440	13440	13440	0
226	20250327	155400	80758620	13440	13440	13440	13440	0
227	20250327	155300	80758620	13440	13440	13440	13440	0
228	20250327	155200	80758620	13440	13440	13440	13440	0
229	20250327	155100	80758620	13440	13440	13440	13440	0
230	20250327	155000	80758620	13440	13440	13440	13440	0
231	20250327	154900	80758620	13440	13440	13440	13440	0
232	20250327	154800	80758620	13440	13440	13440	13440	0
233	20250327	154700	80758620	13440	13440	13440	13440	0
234	20250327	154600	80758620	13440	13440	13440	13440	0
235	20250327	154500	80758620	13440	13440	13440	13440	0
236	20250327	154400	80758620	13440	13440	13440	13440	0
237	20250327	154300	80758620	13440	13440	13440	13440	0
238	20250327	154200	80758620	13440	13440	13440	13440	0
239	20250327	154100	80758620	13440	13440	13440	13440	0
240	20250327	154000	80758620	13440	13440	13440	13440	0
241	20250327	153900	80758620	13440	13440	13440	13440	0
242	20250327	153800	80758620	13440	13440	13440	13440	359
243	20250327	153700	80758620	13440	13440	13440	13440	0
244	20250327	153600	80758620	13440	13440	13440	13440	0
245	20250327	153500	80758620	13440	13440	13440	13440	0
246	20250327	153400	80758620	13440	13440	13440	13440	0
247	20250327	153300	80758620	13440	13440	13440	13440	0
248	20250327	153200	80758620	13440	13440	13440	13440	0
249	20250327	153100	80758620	13440	13440	13440	13440	0
250	20250327	153000	80758620	13440	13440	13440	13440	359
251	20250327	152900	75933660	13320	13320	13320	13320	0
252	20250327	152800	75933660	13320	13320	13320	13320	0
253	20250327	152700	75933660	13320	13320	13320	13320	0
254	20250327	152600	75933660	13320	13320	13320	13320	0
255	20250327	152500	75933660	13320	13320	13320	13320	0
256	20250327	152400	75933660	13320	13320	13320	13320	0
257	20250327	152300	75933660	13320	13320	13320	13320	0
258	20250327	152200	75933660	13320	13320	13320	13320	0
259	20250327	152100	75933660	13320	13320	13320	13320	0
260	20250327	152000	75933660	13320	13320	13320	13320	0
261	20250327	151900	75933660	13320	13320	13320	13320	0
262	20250327	151800	75933660	13320	13320	13320	13320	0
263	20250327	151700	75933660	13320	13220	13320	13220	94
264	20250327	151600	74690880	13320	13320	13320	13320	0
265	20250327	151500	74690880	13320	13320	13320	13320	2
266	20250327	151400	74664240	13220	13220	13220	13220	0
267	20250327	151300	74664240	13220	13320	13320	13220	470
268	20250327	151200	68450640	13230	13230	13230	13230	181
269	20250327	151100	66056010	13220	13220	13220	13220	41
270	20250327	151000	65513990	13230	13230	13230	13230	1
271	20250327	150900	65500760	13230	13230	13230	13230	188
272	20250327	150800	63013520	13250	13300	13300	13250	17
273	20250327	150700	62788110	13270	13280	13280	13270	6
274	20250327	150600	62708480	13300	13300	13300	13300	1
275	20250327	150500	62695180	13300	13300	13300	13300	0
276	20250327	150400	62695180	13300	13300	13300	13300	0
277	20250327	150300	62695180	13300	13300	13300	13300	0
278	20250327	150200	62695180	13300	13300	13300	13300	0
279	20250327	150100	62695180	13300	13300	13300	13300	3
280	20250327	150000	62655280	13300	13300	13300	13300	1
281	20250327	145900	62641980	13230	13230	13230	13230	0
282	20250327	145800	62641980	13230	13240	13240	13230	125
283	20250327	145700	60988190	13250	13250	13250	13250	0
284	20250327	145600	60988190	13250	13250	13250	13250	0
285	20250327	145500	60988190	13250	13250	13250	13250	368
286	20250327	145400	56112190	13240	13250	13250	13240	103
287	20250327	145300	54748440	13250	13250	13250	13250	74
288	20250327	145200	53767940	13250	13250	13250	13250	37
289	20250327	145100	53277690	13250	13250	13250	13250	525
290	20250327	145000	46321440	13260	13260	13260	13260	6
291	20250327	144900	46241880	13250	13250	13250	13250	1
292	20250327	144800	46228630	13250	13250	13250	13250	12
293	20250327	144700	46069630	13260	13270	13270	13260	4
294	20250327	144600	46016560	13270	13270	13270	13270	0
295	20250327	144500	46016560	13270	13270	13270	13270	0
296	20250327	144400	46016560	13270	13270	13270	13270	0
297	20250327	144300	46016560	13270	13270	13270	13270	0
298	20250327	144200	46016560	13270	13270	13270	13270	0
299	20250327	144100	46016560	13270	13270	13270	13270	0
300	20250327	144000	46016560	13270	13260	13270	13260	3
301	20250327	143900	45976770	13280	13280	13280	13280	0
302	20250327	143800	45976770	13280	13280	13280	13280	0
303	20250327	143700	45976770	13280	13280	13280	13280	0
304	20250327	143600	45976770	13280	13280	13280	13280	0
305	20250327	143500	45976770	13280	13280	13280	13280	0
306	20250327	143400	45976770	13280	13280	13280	13280	0
307	20250327	143300	45976770	13280	13280	13280	13260	215
308	20250327	143200	43121970	13280	13280	13280	13280	0
309	20250327	143100	43121970	13280	13280	13280	13280	9
310	20250327	143000	43002450	13280	13280	13280	13280	0
311	20250327	142900	43002450	13280	13280	13280	13280	49
312	20250327	142800	42351730	13320	13320	13320	13320	0
313	20250327	142700	42351730	13320	13320	13320	13320	0
314	20250327	142600	42351730	13320	13280	13320	13280	211
315	20250327	142500	39549490	13280	13280	13280	13280	0
316	20250327	142400	39549490	13280	13280	13280	13280	0
317	20250327	142300	39549490	13280	13280	13280	13280	0
318	20250327	142200	39549490	13280	13280	13280	13280	0
319	20250327	142100	39549490	13280	13280	13280	13280	17
320	20250327	142000	39323730	13260	13260	13260	13260	1
321	20250327	141900	39310470	13280	13280	13280	13280	4
322	20250327	141800	39257350	13300	13300	13300	13300	0
323	20250327	141700	39257350	13300	13300	13300	13300	0
324	20250327	141600	39257350	13300	13300	13300	13300	0
325	20250327	141500	39257350	13300	13300	13300	13300	0
326	20250327	141400	39257350	13300	13300	13300	13300	0
327	20250327	141300	39257350	13300	13300	13300	13300	0
328	20250327	141200	39257350	13300	13300	13300	13300	4
329	20250327	141100	39204150	13260	13260	13260	13260	0
330	20250327	141000	39204150	13260	13260	13260	13260	0
331	20250327	140900	39204150	13260	13260	13260	13260	9
332	20250327	140800	39084810	13310	13310	13310	13310	0
333	20250327	140700	39084810	13310	13310	13310	13310	0
334	20250327	140600	39084810	13310	13310	13310	13310	0
335	20250327	140500	39084810	13310	13310	13310	13310	4
336	20250327	140400	39031570	13300	13300	13300	13300	0
337	20250327	140300	39031570	13300	13300	13300	13300	0
338	20250327	140200	39031570	13300	13300	13300	13300	0
339	20250327	140100	39031570	13300	13300	13300	13300	0
340	20250327	140000	39031570	13300	13300	13300	13300	10
341	20250327	135900	38898570	13310	13310	13310	13310	0
342	20250327	135800	38898570	13310	13310	13310	13310	4
343	20250327	135700	38845330	13310	13310	13310	13310	0
344	20250327	135600	38845330	13310	13310	13310	13310	0
345	20250327	135500	38845330	13310	13310	13310	13310	0
346	20250327	135400	38845330	13310	13310	13310	13310	0
347	20250327	135300	38845330	13310	13310	13310	13310	0
348	20250327	135200	38845330	13310	13310	13310	13310	0
349	20250327	135100	38845330	13310	13300	13310	13300	4
350	20250327	135000	38792120	13310	13310	13310	13310	0
351	20250327	134900	38792120	13310	13310	13310	13310	0
352	20250327	134800	38792120	13310	13310	13310	13310	0
353	20250327	134700	38792120	13310	13310	13310	13310	0
354	20250327	134600	38792120	13310	13310	13310	13310	0
355	20250327	134500	38792120	13310	13310	13310	13310	0
356	20250327	134400	38792120	13310	13300	13310	13300	4
357	20250327	134300	38738900	13300	13300	13300	13300	0
358	20250327	134200	38738900	13300	13300	13300	13300	0
359	20250327	134100	38738900	13300	13300	13300	13300	0
360	20250327	134000	38738900	13300	13300	13300	13300	0
361	20250327	133900	38738900	13300	13300	13300	13300	0
362	20250327	133800	38738900	13300	13300	13300	13300	0
363	20250327	133700	38738900	13300	13290	13300	13290	4
364	20250327	133600	38685710	13300	13300	13300	13300	0
365	20250327	133500	38685710	13300	13290	13300	13290	2
366	20250327	133400	38659120	13290	13290	13290	13290	0
367	20250327	133300	38659120	13290	13290	13290	13290	0
368	20250327	133200	38659120	13290	13290	13290	13290	0
369	20250327	133100	38659120	13290	13290	13290	13290	26
370	20250327	133000	38313580	13300	13290	13300	13290	8
371	20250327	132900	38207220	13290	13290	13290	13290	0
372	20250327	132800	38207220	13290	13290	13290	13290	0
373	20250327	132700	38207220	13290	13290	13290	13290	1
374	20250327	132600	38193930	13290	13290	13290	13290	0
375	20250327	132500	38193930	13290	13290	13290	13290	345
376	20250327	132400	33608880	13290	13290	13290	13290	0
377	20250327	132300	33608880	13290	13290	13290	13290	4
378	20250327	132200	33555720	13300	13300	13300	13300	0
379	20250327	132100	33555720	13300	13300	13300	13300	0
380	20250327	132000	33555720	13300	13300	13300	13300	0
381	20250327	131900	33555720	13300	13300	13300	13300	0
382	20250327	131800	33555720	13300	13300	13300	13300	0
383	20250327	131700	33555720	13300	13300	13300	13300	0
384	20250327	131600	33555720	13300	13270	13300	13270	4
385	20250327	131500	33502580	13300	13300	13300	13300	0
386	20250327	131400	33502580	13300	13300	13300	13300	0
387	20250327	131300	33502580	13300	13300	13300	13300	0
388	20250327	131200	33502580	13300	13300	13300	13300	0
389	20250327	131100	33502580	13300	13300	13300	13300	0
390	20250327	131000	33502580	13300	13300	13300	13300	0
391	20250327	130900	33502580	13300	13270	13300	13270	4
392	20250327	130800	33449440	13280	13280	13280	13280	0
393	20250327	130700	33449440	13280	13280	13280	13280	0
394	20250327	130600	33449440	13280	13280	13280	13280	0
395	20250327	130500	33449440	13280	13280	13280	13280	0
396	20250327	130400	33449440	13280	13280	13280	13280	0
397	20250327	130300	33449440	13280	13280	13280	13280	0
398	20250327	130200	33449440	13280	13260	13280	13260	4
399	20250327	130100	33396360	13260	13260	13260	13260	0
400	20250327	130000	33396360	13260	13260	13260	13260	0
401	20250327	125900	33396360	13260	13260	13260	13260	0
402	20250327	125800	33396360	13260	13260	13260	13260	0
403	20250327	125700	33396360	13260	13260	13260	13260	0
404	20250327	125600	33396360	13260	13260	13260	13260	0
405	20250327	125500	33396360	13260	13260	13260	13260	1
406	20250327	125400	33383100	13240	13240	13240	13240	0
407	20250327	125300	33383100	13240	13240	13240	13240	0
408	20250327	125200	33383100	13240	13240	13240	13240	0
409	20250327	125100	33383100	13240	13240	13240	13240	0
410	20250327	125000	33383100	13240	13240	13240	13240	0
411	20250327	124900	33383100	13240	13240	13240	13240	27
412	20250327	124800	33025620	13240	13240	13240	13240	101
413	20250327	124700	31688380	13240	13240	13240	13240	0
414	20250327	124600	31688380	13240	13240	13240	13240	0
415	20250327	124500	31688380	13240	13240	13240	13240	0
416	20250327	124400	31688380	13240	13240	13240	13240	100
417	20250327	124300	30364380	13240	13240	13240	13240	0
418	20250327	124200	30364380	13240	13240	13240	13240	0
419	20250327	124100	30364380	13240	13240	13240	13240	0
420	20250327	124000	30364380	13240	13240	13240	13240	0
421	20250327	123900	30364380	13240	13240	13240	13240	0
422	20250327	123800	30364380	13240	13240	13240	13240	200
423	20250327	123700	27716380	13240	13240	13240	13240	1
424	20250327	123600	27703140	13250	13250	13250	13250	0
425	20250327	123500	27703140	13250	13250	13250	13250	0
426	20250327	123400	27703140	13250	13250	13250	13250	0
427	20250327	123300	27703140	13250	13250	13250	13250	23
428	20250327	123200	27398390	13240	13240	13240	13240	1
429	20250327	123100	27385150	13250	13250	13250	13250	10
430	20250327	123000	27252650	13240	13240	13240	13240	1
431	20250327	122900	27239410	13240	13240	13240	13240	0
432	20250327	122800	27239410	13240	13240	13240	13240	0
433	20250327	122700	27239410	13240	13240	13240	13240	0
434	20250327	122600	27239410	13240	13240	13240	13240	10
435	20250327	122500	27107010	13240	13240	13240	13240	178
436	20250327	122400	24750290	13250	13250	13250	13250	0
437	20250327	122300	24750290	13250	13250	13250	13250	0
438	20250327	122200	24750290	13250	13250	13250	13250	0
439	20250327	122100	24750290	13250	13250	13250	13250	0
440	20250327	122000	24750290	13250	13250	13250	13250	0
441	20250327	121900	24750290	13250	13250	13250	13250	0
442	20250327	121800	24750290	13250	13250	13250	13250	0
443	20250327	121700	24750290	13250	13250	13250	13250	11
444	20250327	121600	24604540	13250	13250	13250	13250	0
445	20250327	121500	24604540	13250	13250	13250	13250	0
446	20250327	121400	24604540	13250	13250	13250	13250	8
447	20250327	121300	24498540	13250	13250	13250	13250	5
448	20250327	121200	24432290	13250	13250	13250	13250	2
449	20250327	121100	24405790	13240	13240	13240	13240	0
450	20250327	121000	24405790	13240	13240	13240	13240	0
451	20250327	120900	24405790	13240	13250	13250	13240	4
452	20250327	120800	24352820	13300	13290	13300	13290	6
453	20250327	120700	24273070	13290	13290	13290	13250	4
454	20250327	120600	24219950	13240	13250	13290	13240	118
455	20250327	120500	22657370	13260	13260	13260	13260	1
456	20250327	120400	22644110	13260	13260	13260	13260	1
457	20250327	120300	22630850	13260	13260	13260	13260	0
458	20250327	120200	22630850	13260	13260	13260	13260	0
459	20250327	120100	22630850	13260	13260	13260	13260	1
460	20250327	120000	22617590	13340	13340	13340	13340	0
461	20250327	115900	22617590	13340	13340	13340	13340	0
462	20250327	115800	22617590	13340	13340	13340	13340	0
463	20250327	115700	22617590	13340	13340	13340	13340	0
464	20250327	115600	22617590	13340	13340	13340	13340	1
465	20250327	115500	22604250	13250	13250	13250	13250	1
466	20250327	115400	22591000	13250	13250	13250	13250	23
467	20250327	115300	22286250	13250	13260	13260	13250	49
468	20250327	115200	21636980	13260	13260	13260	13260	0
469	20250327	115100	21636980	13260	13260	13260	13260	0
470	20250327	115000	21636980	13260	13260	13260	13260	4
471	20250327	114900	21583940	13360	13360	13360	13360	0
472	20250327	114800	21583940	13360	13360	13360	13360	0
473	20250327	114700	21583940	13360	13360	13360	13360	0
474	20250327	114600	21583940	13360	13360	13360	13360	1
475	20250327	114500	21570580	13300	13300	13300	13300	100
476	20250327	114400	20240580	13360	13360	13360	13360	0
477	20250327	114300	20240580	13360	13360	13360	13360	0
478	20250327	114200	20240580	13360	13360	13360	13360	0
479	20250327	114100	20240580	13360	13360	13360	13360	0
480	20250327	114000	20240580	13360	13360	13360	13360	0
481	20250327	113900	20240580	13360	13360	13360	13360	0
482	20250327	113800	20240580	13360	13280	13360	13250	52
483	20250327	113700	19549740	13370	13370	13370	13370	0
484	20250327	113600	19549740	13370	13370	13370	13370	0
485	20250327	113500	19549740	13370	13370	13370	13370	0
486	20250327	113400	19549740	13370	13370	13370	13370	0
487	20250327	113300	19549740	13370	13370	13370	13370	0
488	20250327	113200	19549740	13370	13370	13370	13370	0
489	20250327	113100	19549740	13370	13370	13370	13370	0
490	20250327	113000	19549740	13370	13370	13370	13370	0
491	20250327	112900	19549740	13370	13370	13370	13370	0
492	20250327	112800	19549740	13370	13370	13370	13370	0
493	20250327	112700	19549740	13370	13370	13370	13370	0
494	20250327	112600	19549740	13370	13370	13370	13370	0
495	20250327	112500	19549740	13370	13370	13370	13370	0
496	20250327	112400	19549740	13370	13370	13370	13370	0
497	20250327	112300	19549740	13370	13370	13370	13370	0
498	20250327	112200	19549740	13370	13370	13370	13370	1
499	20250327	112100	19536370	13260	13260	13260	13260	0
500	20250327	112000	19536370	13260	13260	13260	13260	1
501	20250327	111900	19523110	13260	13260	13260	13260	1
502	20250327	111800	19509850	13270	13270	13270	13270	1
503	20250327	111700	19496580	13260	13260	13260	13260	2
504	20250327	111600	19470060	13270	13270	13270	13270	1
505	20250327	111500	19456790	13280	13270	13280	13270	2
506	20250327	111400	19430240	13280	13280	13280	13280	1
507	20250327	111300	19416960	13290	13290	13290	13290	1
508	20250327	111200	19403670	13280	13300	13300	13280	27
509	20250327	111100	19044680	13300	13300	13300	13300	1
510	20250327	111000	19031380	13300	13310	13310	13300	2
511	20250327	110900	19004770	13310	13310	13310	13310	1
512	20250327	110800	18991460	13320	13320	13320	13320	2
513	20250327	110700	18964820	13330	13330	13330	13330	1
514	20250327	110600	18951490	13330	13330	13330	13330	1
515	20250327	110500	18938160	13450	13450	13450	13450	0
516	20250327	110400	18938160	13450	13450	13450	13450	0
517	20250327	110300	18938160	13450	13450	13450	13450	0
518	20250327	110200	18938160	13450	13450	13450	13450	0
519	20250327	110100	18938160	13450	13450	13450	13450	0
520	20250327	110000	18938160	13450	13450	13450	13450	0
521	20250327	105900	18938160	13450	13450	13450	13450	0
522	20250327	105800	18938160	13450	13450	13450	13450	0
523	20250327	105700	18938160	13450	13450	13450	13450	0
524	20250327	105600	18938160	13450	13450	13450	13450	0
525	20250327	105500	18938160	13450	13450	13450	13450	1
526	20250327	105400	18924710	13450	13450	13450	13450	0
527	20250327	105300	18924710	13450	13450	13450	13450	10
528	20250327	105200	18790210	13450	13340	13450	13330	14
529	20250327	105100	18602300	13440	13440	13440	13440	0
530	20250327	105000	18602300	13440	13440	13440	13440	0
531	20250327	104900	18602300	13440	13440	13440	13440	0
532	20250327	104800	18602300	13440	13440	13440	13440	0
533	20250327	104700	18602300	13440	13440	13440	13440	0
534	20250327	104600	18602300	13440	13440	13440	13440	0
535	20250327	104500	18602300	13440	13440	13440	13440	0
536	20250327	104400	18602300	13440	13440	13440	13440	0
537	20250327	104300	18602300	13440	13440	13440	13440	0
538	20250327	104200	18602300	13440	13440	13440	13440	0
539	20250327	104100	18602300	13440	13440	13440	13440	1
540	20250327	104000	18588860	13370	13370	13370	13370	16
541	20250327	103900	18374940	13370	13380	13380	13370	3
542	20250327	103800	18334820	13370	13370	13370	13370	0
543	20250327	103700	18334820	13370	13370	13370	13370	11
544	20250327	103600	18187750	13440	13440	13440	13440	0
545	20250327	103500	18187750	13440	13430	13440	13430	10
546	20250327	103400	18053360	13450	13450	13450	13450	0
547	20250327	103300	18053360	13450	13450	13450	13450	0
548	20250327	103200	18053360	13450	13450	13450	13450	0
549	20250327	103100	18053360	13450	13450	13450	13450	1
550	20250327	103000	18039910	13450	13450	13450	13450	0
551	20250327	102900	18039910	13450	13450	13450	13450	1
552	20250327	102800	18026460	13390	13430	13440	13390	403
553	20250327	102700	12610270	13440	13390	13440	13390	19
554	20250327	102600	12355210	13390	13390	13390	13390	0
555	20250327	102500	12355210	13390	13380	13390	13380	2
556	20250327	102400	12328440	13380	13380	13380	13380	0
557	20250327	102300	12328440	13380	13380	13380	13380	99
558	20250327	102200	11003820	13380	13380	13380	13380	0
559	20250327	102100	11003820	13380	13380	13380	13380	1
560	20250327	102000	10990440	13260	13260	13260	13260	0
561	20250327	101900	10990440	13260	13260	13260	13260	0
562	20250327	101800	10990440	13260	13260	13260	13260	0
563	20250327	101700	10990440	13260	13260	13260	13260	0
564	20250327	101600	10990440	13260	13250	13260	13250	63
565	20250327	101500	10155070	13260	13260	13260	13250	15
566	20250327	101400	9956200	13260	13260	13260	13260	23
567	20250327	101300	9651220	13260	13260	13260	13260	0
568	20250327	101200	9651220	13260	13260	13260	13260	2
569	20250327	101100	9624700	13250	13250	13250	13250	0
570	20250327	101000	9624700	13250	13250	13250	13250	0
571	20250327	100900	9624700	13250	13250	13250	13250	0
572	20250327	100800	9624700	13250	13250	13250	13250	0
573	20250327	100700	9624700	13250	13300	13300	13250	24
574	20250327	100600	9306480	13420	13420	13420	13420	0
575	20250327	100500	9306480	13420	13420	13420	13420	0
576	20250327	100400	9306480	13420	13420	13420	13420	0
577	20250327	100300	9306480	13420	13420	13420	13420	0
578	20250327	100200	9306480	13420	13420	13420	13420	1
579	20250327	100100	9293060	13440	13440	13440	13440	0
580	20250327	100000	9293060	13440	13440	13440	13440	0
581	20250327	095900	9293060	13440	13440	13440	13440	0
582	20250327	095800	9293060	13440	13440	13440	13440	0
583	20250327	095700	9293060	13440	13440	13440	13440	0
584	20250327	095600	9293060	13440	13440	13440	13440	0
585	20250327	095500	9293060	13440	13440	13440	13440	0
586	20250327	095400	9293060	13440	13440	13440	13440	0
587	20250327	095300	9293060	13440	13440	13440	13440	0
588	20250327	095200	9293060	13440	13440	13440	13440	0
589	20250327	095100	9293060	13440	13440	13440	13440	0
590	20250327	095000	9293060	13440	13440	13440	13440	0
591	20250327	094900	9293060	13440	13440	13440	13440	0
592	20250327	094800	9293060	13440	13440	13440	13440	0
593	20250327	094700	9293060	13440	13440	13440	13440	0
594	20250327	094600	9293060	13440	13440	13440	13440	0
595	20250327	094500	9293060	13440	13440	13440	13440	0
596	20250327	094400	9293060	13440	13440	13440	13440	7
597	20250327	094300	9198980	13440	13440	13440	13440	0
598	20250327	094200	9198980	13440	13430	13440	13430	4
599	20250327	094100	9145230	13450	13450	13450	13450	0
600	20250327	094000	9145230	13450	13450	13450	13450	0
601	20250327	093900	9145230	13450	13450	13450	13450	0
602	20250327	093800	9145230	13450	13450	13450	13450	0
603	20250327	093700	9145230	13450	13450	13450	13450	0
604	20250327	093600	9145230	13450	13450	13450	13450	0
605	20250327	093500	9145230	13450	13450	13450	13450	0
606	20250327	093400	9145230	13450	13450	13450	13450	0
607	20250327	093300	9145230	13450	13450	13450	13450	0
608	20250327	093200	9145230	13450	13450	13450	13450	0
609	20250327	093100	9145230	13450	13450	13450	13450	1
610	20250327	093000	9131780	13460	13460	13460	13460	0
611	20250327	092900	9131780	13460	13460	13460	13460	3
612	20250327	092800	9091400	13460	13460	13460	13460	0
613	20250327	092700	9091400	13460	13460	13460	13460	0
614	20250327	092600	9091400	13460	13460	13460	13460	0
615	20250327	092500	9091400	13460	13460	13460	13460	1
616	20250327	092400	9077940	13470	13470	13470	13470	0
617	20250327	092300	9077940	13470	13470	13470	13470	2
618	20250327	092200	9051000	13450	13450	13450	13450	0
619	20250327	092100	9051000	13450	13450	13450	13450	0
620	20250327	092000	9051000	13450	13450	13450	13450	0
621	20250327	091900	9051000	13450	13450	13450	13450	1
622	20250327	091800	9037550	13260	13260	13260	13260	1
623	20250327	091700	9024290	13460	13460	13460	13460	5
624	20250327	091600	8956990	13460	13460	13460	13460	1
625	20250327	091500	8943530	13470	13470	13470	13470	0
626	20250327	091400	8943530	13470	13470	13470	13470	0
627	20250327	091300	8943530	13470	13470	13470	13470	1
628	20250327	091200	8930060	13270	13270	13270	13270	419
629	20250327	091100	3369930	13270	13260	13270	13260	49
630	20250327	091000	2719980	13250	13260	13260	13250	5
631	20250327	090900	2653720	13250	13250	13250	13250	8
632	20250327	090800	2547720	13200	13200	13200	13200	0
633	20250327	090700	2547720	13200	13200	13200	13200	1
634	20250327	090600	2534520	13200	13200	13200	13200	0
635	20250327	090500	2534520	13200	13210	13210	13200	44
636	20250327	090400	1953690	13270	13270	13270	13270	1
637	20250327	090300	1940420	13270	13270	13270	13270	111
638	20250327	090200	467450	13270	13270	13270	13270	0
639	20250327	090100	467450	13270	13270	13270	13270	5
640	20250327	090000	401100	13370	13370	13370	13370	30