KissMeData/190510/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203400	315744120	12210	12210	12210	12210	1347
3	20250327	203300	315744120	12210	12210	12210	12210	0
4	20250327	203200	315744120	12210	12210	12210	12210	0
5	20250327	203100	315744120	12210	12210	12210	12210	0
6	20250327	203000	315744120	12210	12210	12210	12210	0
7	20250327	202900	315744120	12210	12210	12210	12210	0
8	20250327	202800	315744120	12210	12210	12210	12210	0
9	20250327	202700	315744120	12210	12210	12210	12210	0
10	20250327	202600	315744120	12210	12210	12210	12210	0
11	20250327	202500	315744120	12210	12210	12210	12210	0
12	20250327	202400	315744120	12210	12210	12210	12210	0
13	20250327	202300	315744120	12210	12210	12210	12210	0
14	20250327	202200	315744120	12210	12210	12210	12210	0
15	20250327	202100	315744120	12210	12210	12210	12210	0
16	20250327	202000	315744120	12210	12210	12210	12210	0
17	20250327	201900	315744120	12210	12210	12210	12210	0
18	20250327	201800	315744120	12210	12210	12210	12210	0
19	20250327	201700	315744120	12210	12210	12210	12210	0
20	20250327	201600	315744120	12210	12210	12210	12210	0
21	20250327	201500	315744120	12210	12210	12210	12210	0
22	20250327	201400	315744120	12210	12210	12210	12210	0
23	20250327	201300	315744120	12210	12210	12210	12210	0
24	20250327	201200	315744120	12210	12210	12210	12210	0
25	20250327	201100	315744120	12210	12210	12210	12210	0
26	20250327	201000	315744120	12210	12210	12210	12210	0
27	20250327	200900	315744120	12210	12210	12210	12210	0
28	20250327	200800	315744120	12210	12210	12210	12210	0
29	20250327	200700	315744120	12210	12210	12210	12210	0
30	20250327	200600	315744120	12210	12210	12210	12210	0
31	20250327	200500	315744120	12210	12210	12210	12210	0
32	20250327	200400	315744120	12210	12210	12210	12210	1347
33	20250327	200300	315744120	12210	12210	12210	12210	0
34	20250327	200200	315744120	12210	12210	12210	12210	0
35	20250327	200100	315744120	12210	12210	12210	12210	0
36	20250327	200000	315744120	12210	12210	12210	12210	0
37	20250327	195900	315744120	12210	12210	12210	12210	0
38	20250327	195800	315744120	12210	12210	12210	12210	0
39	20250327	195700	315744120	12210	12210	12210	12210	0
40	20250327	195600	315744120	12210	12210	12210	12210	0
41	20250327	195500	315744120	12210	12210	12210	12210	0
42	20250327	195400	315744120	12210	12210	12210	12210	0
43	20250327	195300	315744120	12210	12210	12210	12210	0
44	20250327	195200	315744120	12210	12210	12210	12210	0
45	20250327	195100	315744120	12210	12210	12210	12210	0
46	20250327	195000	315744120	12210	12210	12210	12210	0
47	20250327	194900	315744120	12210	12210	12210	12210	0
48	20250327	194800	315744120	12210	12210	12210	12210	0
49	20250327	194700	315744120	12210	12210	12210	12210	0
50	20250327	194600	315744120	12210	12210	12210	12210	0
51	20250327	194500	315744120	12210	12210	12210	12210	0
52	20250327	194400	315744120	12210	12210	12210	12210	0
53	20250327	194300	315744120	12210	12210	12210	12210	0
54	20250327	194200	315744120	12210	12210	12210	12210	0
55	20250327	194100	315744120	12210	12210	12210	12210	0
56	20250327	194000	315744120	12210	12210	12210	12210	0
57	20250327	193900	315744120	12210	12210	12210	12210	0
58	20250327	193800	315744120	12210	12210	12210	12210	0
59	20250327	193700	315744120	12210	12210	12210	12210	0
60	20250327	193600	315744120	12210	12210	12210	12210	0
61	20250327	193500	315744120	12210	12210	12210	12210	0
62	20250327	193400	315744120	12210	12210	12210	12210	1347
63	20250327	193300	315744120	12210	12210	12210	12210	0
64	20250327	193200	315744120	12210	12210	12210	12210	0
65	20250327	193100	315744120	12210	12210	12210	12210	0
66	20250327	193000	315744120	12210	12210	12210	12210	0
67	20250327	192900	315744120	12210	12210	12210	12210	0
68	20250327	192800	315744120	12210	12210	12210	12210	0
69	20250327	192700	315744120	12210	12210	12210	12210	0
70	20250327	192600	315744120	12210	12210	12210	12210	0
71	20250327	192500	315744120	12210	12210	12210	12210	0
72	20250327	192400	315744120	12210	12210	12210	12210	0
73	20250327	192300	315744120	12210	12210	12210	12210	0
74	20250327	192200	315744120	12210	12210	12210	12210	0
75	20250327	192100	315744120	12210	12210	12210	12210	0
76	20250327	192000	315744120	12210	12210	12210	12210	0
77	20250327	191900	315744120	12210	12210	12210	12210	0
78	20250327	191800	315744120	12210	12210	12210	12210	0
79	20250327	191700	315744120	12210	12210	12210	12210	0
80	20250327	191600	315744120	12210	12210	12210	12210	0
81	20250327	191500	315744120	12210	12210	12210	12210	0
82	20250327	191400	315744120	12210	12210	12210	12210	0
83	20250327	191300	315744120	12210	12210	12210	12210	0
84	20250327	191200	315744120	12210	12210	12210	12210	0
85	20250327	191100	315744120	12210	12210	12210	12210	0
86	20250327	191000	315744120	12210	12210	12210	12210	0
87	20250327	190900	315744120	12210	12210	12210	12210	0
88	20250327	190800	315744120	12210	12210	12210	12210	0
89	20250327	190700	315744120	12210	12210	12210	12210	0
90	20250327	190600	315744120	12210	12210	12210	12210	0
91	20250327	190500	315744120	12210	12210	12210	12210	0
92	20250327	190400	315744120	12210	12210	12210	12210	1347
93	20250327	190300	315744120	12210	12210	12210	12210	0
94	20250327	190200	315744120	12210	12210	12210	12210	0
95	20250327	190100	315744120	12210	12210	12210	12210	0
96	20250327	190000	315744120	12210	12210	12210	12210	0
97	20250327	185900	315744120	12210	12210	12210	12210	0
98	20250327	185800	315744120	12210	12210	12210	12210	0
99	20250327	185700	315744120	12210	12210	12210	12210	0
100	20250327	185600	315744120	12210	12210	12210	12210	0
101	20250327	185500	315744120	12210	12210	12210	12210	0
102	20250327	185400	315744120	12210	12210	12210	12210	0
103	20250327	185300	315744120	12210	12210	12210	12210	0
104	20250327	185200	315744120	12210	12210	12210	12210	0
105	20250327	185100	315744120	12210	12210	12210	12210	0
106	20250327	185000	315744120	12210	12210	12210	12210	0
107	20250327	184900	315744120	12210	12210	12210	12210	0
108	20250327	184800	315744120	12210	12210	12210	12210	0
109	20250327	184700	315744120	12210	12210	12210	12210	0
110	20250327	184600	315744120	12210	12210	12210	12210	0
111	20250327	184500	315744120	12210	12210	12210	12210	0
112	20250327	184400	315744120	12210	12210	12210	12210	0
113	20250327	184300	315744120	12210	12210	12210	12210	0
114	20250327	184200	315744120	12210	12210	12210	12210	0
115	20250327	184100	315744120	12210	12210	12210	12210	0
116	20250327	184000	315744120	12210	12210	12210	12210	0
117	20250327	183900	315744120	12210	12210	12210	12210	0
118	20250327	183800	315744120	12210	12210	12210	12210	0
119	20250327	183700	315744120	12210	12210	12210	12210	0
120	20250327	183600	315744120	12210	12210	12210	12210	0
121	20250327	183500	315744120	12210	12210	12210	12210	0
122	20250327	183400	315744120	12210	12210	12210	12210	1347
123	20250327	183300	315744120	12210	12210	12210	12210	0
124	20250327	183200	315744120	12210	12210	12210	12210	0
125	20250327	183100	315744120	12210	12210	12210	12210	0
126	20250327	183000	315744120	12210	12210	12210	12210	0
127	20250327	182900	315744120	12210	12210	12210	12210	0
128	20250327	182800	315744120	12210	12210	12210	12210	0
129	20250327	182700	315744120	12210	12210	12210	12210	0
130	20250327	182600	315744120	12210	12210	12210	12210	0
131	20250327	182500	315744120	12210	12210	12210	12210	0
132	20250327	182400	315744120	12210	12210	12210	12210	0
133	20250327	182300	315744120	12210	12210	12210	12210	0
134	20250327	182200	315744120	12210	12210	12210	12210	0
135	20250327	182100	315744120	12210	12210	12210	12210	0
136	20250327	182000	315744120	12210	12210	12210	12210	0
137	20250327	181900	315744120	12210	12210	12210	12210	0
138	20250327	181800	315744120	12210	12210	12210	12210	0
139	20250327	181700	315744120	12210	12210	12210	12210	0
140	20250327	181600	315744120	12210	12210	12210	12210	0
141	20250327	181500	315744120	12210	12210	12210	12210	0
142	20250327	181400	315744120	12210	12210	12210	12210	0
143	20250327	181300	315744120	12210	12210	12210	12210	0
144	20250327	181200	315744120	12210	12210	12210	12210	0
145	20250327	181100	315744120	12210	12210	12210	12210	0
146	20250327	181000	315744120	12210	12210	12210	12210	0
147	20250327	180900	315744120	12210	12210	12210	12210	0
148	20250327	180800	315744120	12210	12210	12210	12210	0
149	20250327	180700	315744120	12210	12210	12210	12210	0
150	20250327	180600	315744120	12210	12210	12210	12210	0
151	20250327	180500	315744120	12210	12210	12210	12210	0
152	20250327	180400	315744120	12210	12210	12210	12210	1347
153	20250327	180300	315744120	12210	12210	12210	12210	0
154	20250327	180200	315744120	12210	12210	12210	12210	0
155	20250327	180100	315744120	12210	12210	12210	12210	0
156	20250327	180000	315744120	12210	12210	12210	12210	0
157	20250327	175900	315744120	12210	12210	12210	12210	0
158	20250327	175800	315744120	12210	12210	12210	12210	0
159	20250327	175700	315744120	12210	12210	12210	12210	0
160	20250327	175600	315744120	12210	12210	12210	12210	0
161	20250327	175500	315744120	12210	12210	12210	12210	0
162	20250327	175400	315744120	12210	12210	12210	12210	0
163	20250327	175300	315744120	12210	12210	12210	12210	0
164	20250327	175200	315744120	12210	12210	12210	12210	0
165	20250327	175100	315744120	12210	12210	12210	12210	0
166	20250327	175000	315744120	12210	12210	12210	12210	0
167	20250327	174900	315744120	12210	12210	12210	12210	0
168	20250327	174800	315744120	12210	12210	12210	12210	0
169	20250327	174700	315744120	12210	12210	12210	12210	0
170	20250327	174600	315744120	12210	12210	12210	12210	0
171	20250327	174500	315744120	12210	12210	12210	12210	0
172	20250327	174400	315744120	12210	12210	12210	12210	0
173	20250327	174300	315744120	12210	12210	12210	12210	0
174	20250327	174200	315744120	12210	12210	12210	12210	0
175	20250327	174100	315744120	12210	12210	12210	12210	0
176	20250327	174000	315744120	12210	12210	12210	12210	0
177	20250327	173900	315744120	12210	12210	12210	12210	0
178	20250327	173800	315744120	12210	12210	12210	12210	0
179	20250327	173700	315744120	12210	12210	12210	12210	0
180	20250327	173600	315744120	12210	12210	12210	12210	0
181	20250327	173500	315744120	12210	12210	12210	12210	0
182	20250327	173400	315744120	12210	12210	12210	12210	1347
183	20250327	173300	315744120	12210	12210	12210	12210	0
184	20250327	173200	315744120	12210	12210	12210	12210	0
185	20250327	173100	315744120	12210	12210	12210	12210	0
186	20250327	173000	315744120	12210	12210	12210	12210	0
187	20250327	172900	315744120	12210	12210	12210	12210	0
188	20250327	172800	315744120	12210	12210	12210	12210	0
189	20250327	172700	315744120	12210	12210	12210	12210	0
190	20250327	172600	315744120	12210	12210	12210	12210	0
191	20250327	172500	315744120	12210	12210	12210	12210	0
192	20250327	172400	315744120	12210	12210	12210	12210	0
193	20250327	172300	315744120	12210	12210	12210	12210	0
194	20250327	172200	315744120	12210	12210	12210	12210	0
195	20250327	172100	315744120	12210	12210	12210	12210	0
196	20250327	172000	315744120	12210	12210	12210	12210	0
197	20250327	171900	315744120	12210	12210	12210	12210	0
198	20250327	171800	315744120	12210	12210	12210	12210	0
199	20250327	171700	315744120	12210	12210	12210	12210	0
200	20250327	171600	315744120	12210	12210	12210	12210	0
201	20250327	171500	315744120	12210	12210	12210	12210	0
202	20250327	171400	315744120	12210	12210	12210	12210	0
203	20250327	171300	315744120	12210	12210	12210	12210	0
204	20250327	171200	315744120	12210	12210	12210	12210	0
205	20250327	171100	315744120	12210	12210	12210	12210	0
206	20250327	171000	315744120	12210	12210	12210	12210	0
207	20250327	170900	315744120	12210	12210	12210	12210	0
208	20250327	170800	315744120	12210	12210	12210	12210	0
209	20250327	170700	315744120	12210	12210	12210	12210	0
210	20250327	170600	315744120	12210	12210	12210	12210	0
211	20250327	170500	315744120	12210	12210	12210	12210	0
212	20250327	170400	315744120	12210	12210	12210	12210	1347
213	20250327	170300	315744120	12210	12210	12210	12210	0
214	20250327	170200	315744120	12210	12210	12210	12210	0
215	20250327	170100	315744120	12210	12210	12210	12210	0
216	20250327	170000	315744120	12210	12210	12210	12210	0
217	20250327	165900	315744120	12210	12210	12210	12210	0
218	20250327	165800	315744120	12210	12210	12210	12210	0
219	20250327	165700	315744120	12210	12210	12210	12210	0
220	20250327	165600	315744120	12210	12210	12210	12210	0
221	20250327	165500	315744120	12210	12210	12210	12210	0
222	20250327	165400	315744120	12210	12210	12210	12210	0
223	20250327	165300	315744120	12210	12210	12210	12210	0
224	20250327	165200	315744120	12210	12210	12210	12210	0
225	20250327	165100	315744120	12210	12210	12210	12210	0
226	20250327	165000	315744120	12210	12210	12210	12210	0
227	20250327	164900	315744120	12210	12210	12210	12210	0
228	20250327	164800	315744120	12210	12210	12210	12210	0
229	20250327	164700	315744120	12210	12210	12210	12210	0
230	20250327	164600	315744120	12210	12210	12210	12210	0
231	20250327	164500	315744120	12210	12210	12210	12210	0
232	20250327	164400	315744120	12210	12210	12210	12210	0
233	20250327	164300	315744120	12210	12210	12210	12210	0
234	20250327	164200	315744120	12210	12210	12210	12210	0
235	20250327	164100	315744120	12210	12210	12210	12210	0
236	20250327	164000	315744120	12210	12210	12210	12210	0
237	20250327	163900	315744120	12210	12210	12210	12210	0
238	20250327	163800	315744120	12210	12210	12210	12210	0
239	20250327	163700	315744120	12210	12210	12210	12210	0
240	20250327	163600	315744120	12210	12210	12210	12210	0
241	20250327	163500	315744120	12210	12210	12210	12210	0
242	20250327	163400	315744120	12210	12210	12210	12210	1347
243	20250327	163300	315744120	12210	12210	12210	12210	0
244	20250327	163200	315744120	12210	12210	12210	12210	0
245	20250327	163100	315744120	12210	12210	12210	12210	0
246	20250327	163000	315744120	12210	12210	12210	12210	0
247	20250327	162900	315744120	12210	12210	12210	12210	0
248	20250327	162800	315744120	12210	12210	12210	12210	0
249	20250327	162700	315744120	12210	12210	12210	12210	0
250	20250327	162600	315744120	12210	12210	12210	12210	0
251	20250327	162500	315744120	12210	12210	12210	12210	0
252	20250327	162400	315744120	12210	12210	12210	12210	0
253	20250327	162300	315744120	12210	12210	12210	12210	0
254	20250327	162200	315744120	12210	12210	12210	12210	0
255	20250327	162100	315744120	12210	12210	12210	12210	0
256	20250327	162000	315744120	12210	12210	12210	12210	0
257	20250327	161900	315744120	12210	12210	12210	12210	0
258	20250327	161800	315744120	12210	12210	12210	12210	0
259	20250327	161700	315744120	12210	12210	12210	12210	0
260	20250327	161600	315744120	12210	12210	12210	12210	0
261	20250327	161500	315744120	12210	12210	12210	12210	0
262	20250327	161400	315744120	12210	12210	12210	12210	0
263	20250327	161300	315744120	12210	12210	12210	12210	0
264	20250327	161200	315744120	12210	12210	12210	12210	0
265	20250327	161100	315744120	12210	12210	12210	12210	0
266	20250327	161000	315744120	12210	12210	12210	12210	0
267	20250327	160900	315744120	12210	12210	12210	12210	0
268	20250327	160800	315744120	12210	12210	12210	12210	0
269	20250327	160700	315744120	12210	12210	12210	12210	0
270	20250327	160600	315744120	12210	12210	12210	12210	0
271	20250327	160500	315744120	12210	12210	12210	12210	0
272	20250327	160400	315744120	12210	12210	12210	12210	1347
273	20250327	160300	315744120	12210	12210	12210	12210	0
274	20250327	160200	315744120	12210	12210	12210	12210	0
275	20250327	160100	315744120	12210	12210	12210	12210	0
276	20250327	160000	315744120	12210	12210	12210	12210	0
277	20250327	155900	315744120	12210	12210	12210	12210	0
278	20250327	155800	315744120	12210	12210	12210	12210	0
279	20250327	155700	315744120	12210	12210	12210	12210	0
280	20250327	155600	315744120	12210	12210	12210	12210	0
281	20250327	155500	315744120	12210	12210	12210	12210	0
282	20250327	155400	315744120	12210	12210	12210	12210	0
283	20250327	155300	315744120	12210	12210	12210	12210	0
284	20250327	155200	315744120	12210	12210	12210	12210	0
285	20250327	155100	315744120	12210	12210	12210	12210	0
286	20250327	155000	315744120	12210	12210	12210	12210	0
287	20250327	154900	315744120	12210	12210	12210	12210	0
288	20250327	154800	315744120	12210	12210	12210	12210	0
289	20250327	154700	315744120	12210	12210	12210	12210	0
290	20250327	154600	315744120	12210	12210	12210	12210	0
291	20250327	154500	315744120	12210	12210	12210	12210	0
292	20250327	154400	315744120	12210	12210	12210	12210	0
293	20250327	154300	315744120	12210	12210	12210	12210	0
294	20250327	154200	315744120	12210	12210	12210	12210	0
295	20250327	154100	315744120	12210	12210	12210	12210	0
296	20250327	154000	315744120	12210	12210	12210	12210	0
297	20250327	153900	315744120	12210	12210	12210	12210	0
298	20250327	153800	315744120	12210	12210	12210	12210	0
299	20250327	153700	315744120	12210	12210	12210	12210	0
300	20250327	153600	315744120	12210	12210	12210	12210	0
301	20250327	153500	315744120	12210	12210	12210	12210	0
302	20250327	153400	315744120	12210	12210	12210	12210	1347
303	20250327	153300	315744120	12210	12210	12210	12210	0
304	20250327	153200	315744120	12210	12210	12210	12210	0
305	20250327	153100	315744120	12210	12210	12210	12210	0
306	20250327	153000	315744120	12210	12210	12210	12210	1347
307	20250327	152900	299297250	12270	12270	12270	12270	0
308	20250327	152800	299297250	12270	12270	12270	12270	0
309	20250327	152700	299297250	12270	12270	12270	12270	0
310	20250327	152600	299297250	12270	12270	12270	12270	0
311	20250327	152500	299297250	12270	12270	12270	12270	0
312	20250327	152400	299297250	12270	12270	12270	12270	0
313	20250327	152300	299297250	12270	12270	12270	12270	0
314	20250327	152200	299297250	12270	12270	12270	12270	0
315	20250327	152100	299297250	12270	12270	12270	12270	0
316	20250327	152000	299297250	12270	12270	12270	12270	0
317	20250327	151900	299297250	12270	12270	12270	12220	3
318	20250327	151800	299260490	12220	12210	12220	12210	123
319	20250327	151700	297758630	12270	12210	12270	12210	13
320	20250327	151600	297599840	12200	12230	12230	12200	1003
321	20250327	151500	285351600	12280	12280	12280	12280	10
322	20250327	151400	285228800	12290	12230	12290	12220	38
323	20250327	151300	284764120	12230	12230	12230	12230	25
324	20250327	151200	284458370	12230	12220	12230	12220	38
325	20250327	151100	283993670	12300	12300	12300	12300	0
326	20250327	151000	283993670	12300	12300	12300	12300	7
327	20250327	150900	283907570	12310	12310	12310	12310	0
328	20250327	150800	283907570	12310	12310	12310	12310	1
329	20250327	150700	283895260	12200	12230	12230	12200	1000
330	20250327	150600	271684180	12230	12230	12230	12230	0
331	20250327	150500	271684180	12230	12240	12240	12230	941
332	20250327	150400	260175740	12240	12240	12240	12240	10
333	20250327	150300	260053340	12310	12310	12310	12310	0
334	20250327	150200	260053340	12310	12310	12310	12310	0
335	20250327	150100	260053340	12310	12310	12310	12310	0
336	20250327	150000	260053340	12310	12310	12310	12310	0
337	20250327	145900	260053340	12310	12310	12310	12310	0
338	20250327	145800	260053340	12310	12310	12310	12310	0
339	20250327	145700	260053340	12310	12280	12310	12280	300
340	20250327	145600	256363360	12290	12290	12290	12290	0
341	20250327	145500	256363360	12290	12290	12290	12290	1
342	20250327	145400	256351070	12300	12300	12300	12300	0
343	20250327	145300	256351070	12300	12300	12300	12300	0
344	20250327	145200	256351070	12300	12300	12300	12300	0
345	20250327	145100	256351070	12300	12300	12300	12300	1
346	20250327	145000	256338770	12240	12240	12240	12240	0
347	20250327	144900	256338770	12240	12240	12240	12240	0
348	20250327	144800	256338770	12240	12240	12240	12240	150
349	20250327	144700	254502770	12240	12280	12280	12240	877
350	20250327	144600	243755910	12280	12280	12280	12280	0
351	20250327	144500	243755910	12280	12280	12280	12280	394
352	20250327	144400	238917590	12260	12260	12260	12260	0
353	20250327	144300	238917590	12260	12260	12260	12260	2
354	20250327	144200	238893070	12270	12260	12270	12260	37
355	20250327	144100	238439270	12240	12240	12240	12240	12
356	20250327	144000	238292390	12240	12240	12240	12240	99
357	20250327	143900	237080630	12240	12240	12240	12240	0
358	20250327	143800	237080630	12240	12240	12240	12240	0
359	20250327	143700	237080630	12240	12240	12240	12240	0
360	20250327	143600	237080630	12240	12240	12240	12240	10
361	20250327	143500	236958230	12210	12240	12240	12200	449
362	20250327	143400	231476220	12210	12240	12240	12210	20
363	20250327	143300	231231450	12220	12220	12220	12220	1
364	20250327	143200	231219230	12220	12220	12220	12220	0
365	20250327	143100	231219230	12220	12290	12290	12210	2173
366	20250327	143000	204637360	12320	12320	12320	12320	0
367	20250327	142900	204637360	12320	12320	12320	12320	2
368	20250327	142800	204612720	12290	12290	12290	12290	1
369	20250327	142700	204600430	12340	12340	12340	12340	0
370	20250327	142600	204600430	12340	12340	12340	12340	0
371	20250327	142500	204600430	12340	12340	12340	12340	0
372	20250327	142400	204600430	12340	12340	12340	12340	8
373	20250327	142300	204501710	12290	12340	12340	12290	4
374	20250327	142200	204452500	12290	12290	12290	12290	100
375	20250327	142100	203223500	12290	12290	12290	12290	100
376	20250327	142000	201994500	12290	12290	12290	12290	0
377	20250327	141900	201994500	12290	12310	12310	12290	1332
378	20250327	141800	185610710	12310	12310	12310	12310	0
379	20250327	141700	185610710	12310	12310	12310	12310	0
380	20250327	141600	185610710	12310	12310	12310	12310	436
381	20250327	141500	180243550	12360	12360	12360	12360	0
382	20250327	141400	180243550	12360	12310	12360	12310	11
383	20250327	141300	180108090	12310	12310	12310	12310	0
384	20250327	141200	180108090	12310	12310	12310	12310	0
385	20250327	141100	180108090	12310	12310	12310	12310	0
386	20250327	141000	180108090	12310	12310	12310	12310	10
387	20250327	140900	179984990	12310	12310	12310	12310	0
388	20250327	140800	179984990	12310	12310	12310	12310	0
389	20250327	140700	179984990	12310	12310	12310	12310	0
390	20250327	140600	179984990	12310	12360	12360	12310	8
391	20250327	140500	179886460	12310	12310	12310	12310	0
392	20250327	140400	179886460	12310	12310	12310	12310	0
393	20250327	140300	179886460	12310	12310	12310	12310	0
394	20250327	140200	179886460	12310	12310	12310	12310	25
395	20250327	140100	179578710	12360	12360	12360	12360	0
396	20250327	140000	179578710	12360	12360	12360	12360	0
397	20250327	135900	179578710	12360	12360	12360	12360	0
398	20250327	135800	179578710	12360	12360	12360	12360	0
399	20250327	135700	179578710	12360	12360	12360	12360	0
400	20250327	135600	179578710	12360	12360	12360	12360	0
401	20250327	135500	179578710	12360	12360	12360	12360	0
402	20250327	135400	179578710	12360	12360	12360	12360	0
403	20250327	135300	179578710	12360	12320	12360	12320	21
404	20250327	135200	179319950	12310	12310	12310	12310	0
405	20250327	135100	179319950	12310	12310	12310	12310	0
406	20250327	135000	179319950	12310	12310	12310	12310	1
407	20250327	134900	179307640	12310	12310	12310	12310	0
408	20250327	134800	179307640	12310	12310	12310	12310	0
409	20250327	134700	179307640	12310	12310	12310	12310	0
410	20250327	134600	179307640	12310	12310	12310	12310	0
411	20250327	134500	179307640	12310	12310	12310	12310	201
412	20250327	134400	176833330	12310	12310	12310	12310	0
413	20250327	134300	176833330	12310	12310	12310	12310	0
414	20250327	134200	176833330	12310	12320	12320	12310	300
415	20250327	134100	173140010	12320	12320	12320	12320	102
416	20250327	134000	171883370	12320	12320	12320	12320	100
417	20250327	133900	170651370	12320	12320	12320	12320	0
418	20250327	133800	170651370	12320	12320	12320	12320	1
419	20250327	133700	170639050	12310	12330	12330	12310	562
420	20250327	133600	163718020	12320	12320	12320	12320	0
421	20250327	133500	163718020	12320	12320	12320	12320	0
422	20250327	133400	163718020	12320	12320	12320	12320	0
423	20250327	133300	163718020	12320	12320	12320	12320	0
424	20250327	133200	163718020	12320	12320	12320	12320	38
425	20250327	133100	163249860	12360	12360	12360	12360	0
426	20250327	133000	163249860	12360	12360	12360	12360	0
427	20250327	132900	163249860	12360	12360	12360	12360	0
428	20250327	132800	163249860	12360	12360	12360	12360	10
429	20250327	132700	163126260	12330	12330	12330	12330	80
430	20250327	132600	162139860	12320	12320	12320	12320	0
431	20250327	132500	162139860	12320	12320	12320	12320	50
432	20250327	132400	161523860	12310	12310	12310	12310	0
433	20250327	132300	161523860	12310	12320	12320	12310	500
434	20250327	132200	155368060	12320	12320	12320	12320	48
435	20250327	132100	154776700	12360	12360	12360	12360	0
436	20250327	132000	154776700	12360	12360	12360	12360	0
437	20250327	131900	154776700	12360	12360	12360	12360	0
438	20250327	131800	154776700	12360	12320	12360	12320	21
439	20250327	131700	154517940	12360	12360	12360	12360	0
440	20250327	131600	154517940	12360	12360	12360	12360	0
441	20250327	131500	154517940	12360	12360	12360	12360	0
442	20250327	131400	154517940	12360	12360	12360	12360	0
443	20250327	131300	154517940	12360	12360	12360	12360	0
444	20250327	131200	154517940	12360	12360	12360	12360	0
445	20250327	131100	154517940	12360	12360	12360	12360	0
446	20250327	131000	154517940	12360	12360	12360	12360	0
447	20250327	130900	154517940	12360	12360	12360	12360	0
448	20250327	130800	154517940	12360	12360	12360	12360	0
449	20250327	130700	154517940	12360	12360	12360	12360	0
450	20250327	130600	154517940	12360	12360	12360	12360	0
451	20250327	130500	154517940	12360	12360	12360	12360	0
452	20250327	130400	154517940	12360	12360	12360	12360	0
453	20250327	130300	154517940	12360	12360	12360	12360	0
454	20250327	130200	154517940	12360	12360	12360	12360	0
455	20250327	130100	154517940	12360	12360	12360	12360	1
456	20250327	130000	154505580	12360	12360	12360	12360	5
457	20250327	125900	154443780	12360	12360	12360	12360	0
458	20250327	125800	154443780	12360	12360	12360	12360	0
459	20250327	125700	154443780	12360	12360	12360	12360	0
460	20250327	125600	154443780	12360	12360	12360	12360	0
461	20250327	125500	154443780	12360	12360	12360	12360	1
462	20250327	125400	154431420	12360	12360	12360	12360	0
463	20250327	125300	154431420	12360	12360	12360	12360	0
464	20250327	125200	154431420	12360	12360	12360	12360	0
465	20250327	125100	154431420	12360	12330	12360	12330	3
466	20250327	125000	154394380	12310	12310	12310	12310	15
467	20250327	124900	154209730	12310	12310	12310	12310	0
468	20250327	124800	154209730	12310	12310	12310	12310	0
469	20250327	124700	154209730	12310	12310	12310	12310	0
470	20250327	124600	154209730	12310	12310	12310	12310	0
471	20250327	124500	154209730	12310	12310	12310	12310	0
472	20250327	124400	154209730	12310	12310	12310	12310	0
473	20250327	124300	154209730	12310	12310	12310	12310	0
474	20250327	124200	154209730	12310	12310	12310	12310	5
475	20250327	124100	154148180	12310	12310	12310	12310	15
476	20250327	124000	153963530	12300	12300	12300	12300	0
477	20250327	123900	153963530	12300	12300	12300	12300	0
478	20250327	123800	153963530	12300	12300	12300	12300	0
479	20250327	123700	153963530	12300	12300	12300	12300	0
480	20250327	123600	153963530	12300	12300	12300	12300	1
481	20250327	123500	153951230	12300	12300	12300	12300	0
482	20250327	123400	153951230	12300	12300	12300	12300	0
483	20250327	123300	153951230	12300	12300	12300	12300	1
484	20250327	123200	153938930	12310	12310	12310	12310	0
485	20250327	123100	153938930	12310	12310	12310	12310	0
486	20250327	123000	153938930	12310	12310	12310	12310	53
487	20250327	122900	153286500	12300	12310	12310	12300	229
488	20250327	122800	150469510	12310	12310	12310	12310	0
489	20250327	122700	150469510	12310	12310	12310	12310	0
490	20250327	122600	150469510	12310	12310	12310	12310	0
491	20250327	122500	150469510	12310	12310	12310	12310	0
492	20250327	122400	150469510	12310	12310	12310	12310	0
493	20250327	122300	150469510	12310	12310	12310	12310	0
494	20250327	122200	150469510	12310	12310	12310	12310	1
495	20250327	122100	150457200	12300	12300	12300	12300	491
496	20250327	122000	144417900	12310	12310	12310	12310	0
497	20250327	121900	144417900	12310	12310	12310	12310	0
498	20250327	121800	144417900	12310	12310	12310	12310	5
499	20250327	121700	144356350	12310	12310	12310	12310	0
500	20250327	121600	144356350	12310	12310	12310	12310	6
501	20250327	121500	144282490	12310	12330	12330	12310	905
502	20250327	121400	133137400	12330	12330	12330	12330	14
503	20250327	121300	132964780	12330	12330	12330	12330	0
504	20250327	121200	132964780	12330	12330	12330	12330	1
505	20250327	121100	132952450	12360	12360	12360	12360	10
506	20250327	121000	132828850	12360	12360	12360	12360	0
507	20250327	120900	132828850	12360	12360	12360	12360	0
508	20250327	120800	132828850	12360	12360	12360	12360	3
509	20250327	120700	132791770	12360	12360	12360	12350	14
510	20250327	120600	132618750	12360	12360	12360	12360	10
511	20250327	120500	132495150	12360	12360	12360	12360	8
512	20250327	120400	132396270	12360	12380	12380	12360	16
513	20250327	120300	132198310	12320	12330	12330	12320	400
514	20250327	120200	127269340	12320	12320	12320	12320	0
515	20250327	120100	127269340	12320	12330	12330	12320	600
516	20250327	120000	119876870	12330	12330	12330	12330	0
517	20250327	115900	119876870	12330	12330	12330	12330	0
518	20250327	115800	119876870	12330	12330	12330	12330	0
519	20250327	115700	119876870	12330	12330	12330	12330	0
520	20250327	115600	119876870	12330	12340	12340	12330	14
521	20250327	115500	119704160	12340	12340	12340	12340	1
522	20250327	115400	119691820	12320	12320	12320	12320	0
523	20250327	115300	119691820	12320	12320	12320	12320	0
524	20250327	115200	119691820	12320	12320	12320	12320	0
525	20250327	115100	119691820	12320	12340	12340	12320	300
526	20250327	115000	115990680	12410	12410	12410	12410	0
527	20250327	114900	115990680	12410	12410	12410	12410	0
528	20250327	114800	115990680	12410	12410	12410	12410	0
529	20250327	114700	115990680	12410	12410	12410	12410	0
530	20250327	114600	115990680	12410	12410	12410	12410	0
531	20250327	114500	115990680	12410	12410	12410	12410	0
532	20250327	114400	115990680	12410	12410	12410	12410	0
533	20250327	114300	115990680	12410	12410	12410	12410	0
534	20250327	114200	115990680	12410	12410	12410	12410	0
535	20250327	114100	115990680	12410	12410	12410	12410	0
536	20250327	114000	115990680	12410	12410	12410	12410	0
537	20250327	113900	115990680	12410	12410	12410	12410	0
538	20250327	113800	115990680	12410	12410	12410	12410	0
539	20250327	113700	115990680	12410	12410	12410	12410	10
540	20250327	113600	115866580	12410	12410	12410	12410	0
541	20250327	113500	115866580	12410	12410	12410	12410	0
542	20250327	113400	115866580	12410	12410	12410	12410	0
543	20250327	113300	115866580	12410	12410	12410	12410	0
544	20250327	113200	115866580	12410	12410	12410	12410	0
545	20250327	113100	115866580	12410	12410	12410	12410	0
546	20250327	113000	115866580	12410	12410	12410	12410	0
547	20250327	112900	115866580	12410	12410	12410	12410	0
548	20250327	112800	115866580	12410	12410	12410	12410	0
549	20250327	112700	115866580	12410	12410	12410	12410	0
550	20250327	112600	115866580	12410	12410	12410	12410	0
551	20250327	112500	115866580	12410	12410	12410	12410	0
552	20250327	112400	115866580	12410	12350	12410	12340	191
553	20250327	112300	113508370	12350	12350	12350	12350	0
554	20250327	112200	113508370	12350	12350	12350	12350	1
555	20250327	112100	113496020	12350	12350	12350	12350	0
556	20250327	112000	113496020	12350	12350	12350	12350	0
557	20250327	111900	113496020	12350	12350	12350	12350	0
558	20250327	111800	113496020	12350	12350	12350	12350	0
559	20250327	111700	113496020	12350	12350	12350	12350	0
560	20250327	111600	113496020	12350	12350	12350	12350	0
561	20250327	111500	113496020	12350	12350	12350	12350	0
562	20250327	111400	113496020	12350	12350	12350	12350	0
563	20250327	111300	113496020	12350	12360	12360	12350	622
564	20250327	111200	105814190	12360	12360	12360	12360	0
565	20250327	111100	105814190	12360	12360	12360	12360	0
566	20250327	111000	105814190	12360	12360	12360	12360	87
567	20250327	110900	104738870	12360	12410	12410	12360	264
568	20250327	110800	101475780	12420	12420	12420	12420	0
569	20250327	110700	101475780	12420	12420	12420	12420	0
570	20250327	110600	101475780	12420	12420	12420	12420	0
571	20250327	110500	101475780	12420	12420	12420	12420	30
572	20250327	110400	101103180	12420	12420	12420	12420	0
573	20250327	110300	101103180	12420	12420	12420	12420	0
574	20250327	110200	101103180	12420	12420	12420	12420	0
575	20250327	110100	101103180	12420	12420	12420	12420	0
576	20250327	110000	101103180	12420	12420	12420	12420	0
577	20250327	105900	101103180	12420	12380	12420	12370	197
578	20250327	105800	98665810	12370	12370	12370	12370	0
579	20250327	105700	98665810	12370	12370	12370	12370	0
580	20250327	105600	98665810	12370	12370	12370	12370	0
581	20250327	105500	98665810	12370	12380	12380	12370	23
582	20250327	105400	98381220	12370	12370	12370	12370	38
583	20250327	105300	97911160	12380	12380	12380	12380	100
584	20250327	105200	96673160	12380	12380	12380	12380	0
585	20250327	105100	96673160	12380	12380	12380	12380	0
586	20250327	105000	96673160	12380	12380	12380	12380	22
587	20250327	104900	96400800	12380	12380	12380	12380	0
588	20250327	104800	96400800	12380	12380	12380	12380	6
589	20250327	104700	96326520	12380	12380	12380	12380	0
590	20250327	104600	96326520	12380	12380	12380	12380	0
591	20250327	104500	96326520	12380	12380	12380	12380	148
592	20250327	104400	94494280	12440	12440	12440	12440	6
593	20250327	104300	94419640	12440	12440	12440	12440	14
594	20250327	104200	94245480	12440	12440	12440	12440	8
595	20250327	104100	94145960	12390	12390	12390	12390	0
596	20250327	104000	94145960	12390	12390	12390	12390	0
597	20250327	103900	94145960	12390	12390	12390	12390	37
598	20250327	103800	93687530	12390	12390	12390	12390	0
599	20250327	103700	93687530	12390	12390	12390	12390	0
600	20250327	103600	93687530	12390	12390	12390	12390	0
601	20250327	103500	93687530	12390	12430	12430	12390	574
602	20250327	103400	86569690	12440	12440	12440	12440	0
603	20250327	103300	86569690	12440	12440	12440	12440	287
604	20250327	103200	82999410	12500	12500	12500	12500	11
605	20250327	103100	82861910	12500	12500	12500	12500	0
606	20250327	103000	82861910	12500	12500	12500	12500	0
607	20250327	102900	82861910	12500	12500	12500	12500	0
608	20250327	102800	82861910	12500	12500	12500	12500	0
609	20250327	102700	82861910	12500	12500	12500	12500	0
610	20250327	102600	82861910	12500	12500	12500	12500	0
611	20250327	102500	82861910	12500	12500	12500	12500	0
612	20250327	102400	82861910	12500	12500	12500	12500	50
613	20250327	102300	82236910	12500	12490	12500	12490	200
614	20250327	102200	79737390	12480	12470	12480	12470	300
615	20250327	102100	75994700	12470	12470	12470	12470	1
616	20250327	102000	75982230	12470	12470	12470	12470	0
617	20250327	101900	75982230	12470	12470	12470	12470	30
618	20250327	101800	75608130	12470	12480	12480	12470	52
619	20250327	101700	74959190	12480	12480	12480	12480	1
620	20250327	101600	74946710	12460	12460	12460	12460	934
621	20250327	101500	63309070	12460	12460	12460	12460	0
622	20250327	101400	63309070	12460	12460	12460	12460	0
623	20250327	101300	63309070	12460	12460	12460	12460	0
624	20250327	101200	63309070	12460	12440	12460	12440	300
625	20250327	101100	59572550	12430	12430	12430	12430	0
626	20250327	101000	59572550	12430	12430	12430	12430	0
627	20250327	100900	59572550	12430	12430	12430	12430	0
628	20250327	100800	59572550	12430	12430	12430	12430	0
629	20250327	100700	59572550	12430	12410	12430	12410	300
630	20250327	100600	55845550	12410	12410	12410	12410	0
631	20250327	100500	55845550	12410	12400	12410	12400	21
632	20250327	100400	55584960	12380	12380	12380	12380	0
633	20250327	100300	55584960	12380	12380	12380	12380	0
634	20250327	100200	55584960	12380	12380	12380	12380	1002
635	20250327	100100	43180200	12380	12380	12380	12380	0
636	20250327	100000	43180200	12380	12390	12390	12380	27
637	20250327	095900	42845860	12390	12390	12390	12390	0
638	20250327	095800	42845860	12390	12390	12390	12390	0
639	20250327	095700	42845860	12390	12390	12390	12390	0
640	20250327	095600	42845860	12390	12390	12390	12390	0
641	20250327	095500	42845860	12390	12390	12390	12390	0
642	20250327	095400	42845860	12390	12390	12390	12390	29
643	20250327	095300	42486550	12370	12370	12370	12370	174
644	20250327	095200	40334170	12370	12370	12370	12370	1
645	20250327	095100	40321800	12370	12370	12370	12370	0
646	20250327	095000	40321800	12370	12370	12370	12370	0
647	20250327	094900	40321800	12370	12370	12370	12370	13
648	20250327	094800	40160990	12420	12420	12420	12420	0
649	20250327	094700	40160990	12420	12420	12420	12420	0
650	20250327	094600	40160990	12420	12420	12420	12420	0
651	20250327	094500	40160990	12420	12420	12420	12420	2
652	20250327	094400	40136150	12420	12420	12420	12420	1
653	20250327	094300	40123730	12420	12420	12420	12420	5
654	20250327	094200	40061630	12370	12370	12370	12370	0
655	20250327	094100	40061630	12370	12370	12370	12370	1
656	20250327	094000	40049260	12360	12360	12360	12350	506
657	20250327	093900	33799130	12360	12370	12370	12360	97
658	20250327	093800	32600180	12380	12380	12380	12380	0
659	20250327	093700	32600180	12380	12380	12380	12380	0
660	20250327	093600	32600180	12380	12380	12380	12380	10
661	20250327	093500	32476380	12360	12360	12360	12360	279
662	20250327	093400	29027940	12360	12360	12360	12360	0
663	20250327	093300	29027940	12360	12360	12360	12360	200
664	20250327	093200	26555940	12370	12370	12370	12370	0
665	20250327	093100	26555940	12370	12370	12370	12370	0
666	20250327	093000	26555940	12370	12370	12370	12370	0
667	20250327	092900	26555940	12370	12370	12370	12360	495
668	20250327	092800	20435190	12360	12360	12360	12360	0
669	20250327	092700	20435190	12360	12380	12380	12360	263
670	20250327	092600	17181370	12380	12380	12380	12380	0
671	20250327	092500	17181370	12380	12380	12380	12380	0
672	20250327	092400	17181370	12380	12380	12380	12380	0
673	20250327	092300	17181370	12380	12380	12380	12380	0
674	20250327	092200	17181370	12380	12380	12380	12380	178
675	20250327	092100	14977730	12380	12380	12380	12380	7
676	20250327	092000	14891070	12370	12380	12380	12370	19
677	20250327	091900	14656000	12380	12380	12380	12370	140
678	20250327	091800	12922980	12380	12380	12380	12380	293
679	20250327	091700	9295640	12370	12370	12370	12370	10
680	20250327	091600	9171940	12360	12360	12360	12360	0
681	20250327	091500	9171940	12360	12360	12360	12360	0
682	20250327	091400	9171940	12360	12410	12410	12360	110
683	20250327	091300	7807340	12350	12350	12350	12350	0
684	20250327	091200	7807340	12350	12360	12360	12350	578
685	20250327	091100	668140	12360	12440	12440	12360	19
686	20250327	091000	433220	12370	12380	12380	12370	2
687	20250327	090900	408470	12360	12390	12390	12360	11
688	20250327	090800	272480	12370	12400	12400	12370	13
689	20250327	090700	111550	12440	12440	12440	12440	0
690	20250327	090600	111550	12440	12440	12440	12440	1
691	20250327	090500	99110	12380	12380	12380	12380	7
692	20250327	090400	12450	12450	12450	12450	12450	0
693	20250327	090300	12450	12450	12450	12450	12450	0
694	20250327	090200	12450	12450	12450	12450	12450	0
695	20250327	090100	12450	12450	12450	12450	12450	0
696	20250327	090000	12450	12450	12450	12450	12450	1