KissMeData/234340/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204900	187116565	12990	12990	12990	12990	69
3	20250327	204800	187116565	12990	12990	12990	12990	0
4	20250327	204700	187116565	12990	12990	12990	12990	0
5	20250327	204600	187116565	12990	12990	12990	12990	0
6	20250327	204500	187116565	12990	12990	12990	12990	0
7	20250327	204400	187116565	12990	12990	12990	12990	0
8	20250327	204300	187116565	12990	12990	12990	12990	0
9	20250327	204200	187116565	12990	12990	12990	12990	0
10	20250327	204100	187116565	12990	12990	12990	12990	0
11	20250327	204000	187116565	12990	12990	12990	12990	0
12	20250327	203900	187116565	12990	12990	12990	12990	0
13	20250327	203800	187116565	12990	12990	12990	12990	0
14	20250327	203700	187116565	12990	12990	12990	12990	0
15	20250327	203600	187116565	12990	12990	12990	12990	0
16	20250327	203500	187116565	12990	12990	12990	12990	0
17	20250327	203400	187116565	12990	12990	12990	12990	0
18	20250327	203300	187116565	12990	12990	12990	12990	0
19	20250327	203200	187116565	12990	12990	12990	12990	0
20	20250327	203100	187116565	12990	12990	12990	12990	0
21	20250327	203000	187116565	12990	12990	12990	12990	0
22	20250327	202900	187116565	12990	12990	12990	12990	0
23	20250327	202800	187116565	12990	12990	12990	12990	0
24	20250327	202700	187116565	12990	12990	12990	12990	0
25	20250327	202600	187116565	12990	12990	12990	12990	0
26	20250327	202500	187116565	12990	12990	12990	12990	0
27	20250327	202400	187116565	12990	12990	12990	12990	0
28	20250327	202300	187116565	12990	12990	12990	12990	0
29	20250327	202200	187116565	12990	12990	12990	12990	0
30	20250327	202100	187116565	12990	12990	12990	12990	0
31	20250327	202000	187116565	12990	12990	12990	12990	0
32	20250327	201900	187116565	12990	12990	12990	12990	69
33	20250327	201800	187116565	12990	12990	12990	12990	0
34	20250327	201700	187116565	12990	12990	12990	12990	0
35	20250327	201600	187116565	12990	12990	12990	12990	0
36	20250327	201500	187116565	12990	12990	12990	12990	0
37	20250327	201400	187116565	12990	12990	12990	12990	0
38	20250327	201300	187116565	12990	12990	12990	12990	0
39	20250327	201200	187116565	12990	12990	12990	12990	0
40	20250327	201100	187116565	12990	12990	12990	12990	0
41	20250327	201000	187116565	12990	12990	12990	12990	0
42	20250327	200900	187116565	12990	12990	12990	12990	0
43	20250327	200800	187116565	12990	12990	12990	12990	0
44	20250327	200700	187116565	12990	12990	12990	12990	0
45	20250327	200600	187116565	12990	12990	12990	12990	0
46	20250327	200500	187116565	12990	12990	12990	12990	0
47	20250327	200400	187116565	12990	12990	12990	12990	0
48	20250327	200300	187116565	12990	12990	12990	12990	0
49	20250327	200200	187116565	12990	12990	12990	12990	0
50	20250327	200100	187116565	12990	12990	12990	12990	0
51	20250327	200000	187116565	12990	12990	12990	12990	0
52	20250327	195900	187116565	12990	12990	12990	12990	0
53	20250327	195800	187116565	12990	12990	12990	12990	0
54	20250327	195700	187116565	12990	12990	12990	12990	0
55	20250327	195600	187116565	12990	12990	12990	12990	0
56	20250327	195500	187116565	12990	12990	12990	12990	0
57	20250327	195400	187116565	12990	12990	12990	12990	0
58	20250327	195300	187116565	12990	12990	12990	12990	0
59	20250327	195200	187116565	12990	12990	12990	12990	0
60	20250327	195100	187116565	12990	12990	12990	12990	0
61	20250327	195000	187116565	12990	12990	12990	12990	0
62	20250327	194900	187116565	12990	12990	12990	12990	69
63	20250327	194800	187116565	12990	12990	12990	12990	0
64	20250327	194700	187116565	12990	12990	12990	12990	0
65	20250327	194600	187116565	12990	12990	12990	12990	0
66	20250327	194500	187116565	12990	12990	12990	12990	0
67	20250327	194400	187116565	12990	12990	12990	12990	0
68	20250327	194300	187116565	12990	12990	12990	12990	0
69	20250327	194200	187116565	12990	12990	12990	12990	0
70	20250327	194100	187116565	12990	12990	12990	12990	0
71	20250327	194000	187116565	12990	12990	12990	12990	0
72	20250327	193900	187116565	12990	12990	12990	12990	0
73	20250327	193800	187116565	12990	12990	12990	12990	0
74	20250327	193700	187116565	12990	12990	12990	12990	0
75	20250327	193600	187116565	12990	12990	12990	12990	0
76	20250327	193500	187116565	12990	12990	12990	12990	0
77	20250327	193400	187116565	12990	12990	12990	12990	0
78	20250327	193300	187116565	12990	12990	12990	12990	0
79	20250327	193200	187116565	12990	12990	12990	12990	0
80	20250327	193100	187116565	12990	12990	12990	12990	0
81	20250327	193000	187116565	12990	12990	12990	12990	0
82	20250327	192900	187116565	12990	12990	12990	12990	0
83	20250327	192800	187116565	12990	12990	12990	12990	0
84	20250327	192700	187116565	12990	12990	12990	12990	0
85	20250327	192600	187116565	12990	12990	12990	12990	0
86	20250327	192500	187116565	12990	12990	12990	12990	0
87	20250327	192400	187116565	12990	12990	12990	12990	0
88	20250327	192300	187116565	12990	12990	12990	12990	0
89	20250327	192200	187116565	12990	12990	12990	12990	0
90	20250327	192100	187116565	12990	12990	12990	12990	0
91	20250327	192000	187116565	12990	12990	12990	12990	0
92	20250327	191900	187116565	12990	12990	12990	12990	69
93	20250327	191800	187116565	12990	12990	12990	12990	0
94	20250327	191700	187116565	12990	12990	12990	12990	0
95	20250327	191600	187116565	12990	12990	12990	12990	0
96	20250327	191500	187116565	12990	12990	12990	12990	0
97	20250327	191400	187116565	12990	12990	12990	12990	0
98	20250327	191300	187116565	12990	12990	12990	12990	0
99	20250327	191200	187116565	12990	12990	12990	12990	0
100	20250327	191100	187116565	12990	12990	12990	12990	0
101	20250327	191000	187116565	12990	12990	12990	12990	0
102	20250327	190900	187116565	12990	12990	12990	12990	0
103	20250327	190800	187116565	12990	12990	12990	12990	0
104	20250327	190700	187116565	12990	12990	12990	12990	0
105	20250327	190600	187116565	12990	12990	12990	12990	0
106	20250327	190500	187116565	12990	12990	12990	12990	0
107	20250327	190400	187116565	12990	12990	12990	12990	0
108	20250327	190300	187116565	12990	12990	12990	12990	0
109	20250327	190200	187116565	12990	12990	12990	12990	0
110	20250327	190100	187116565	12990	12990	12990	12990	0
111	20250327	190000	187116565	12990	12990	12990	12990	0
112	20250327	185900	187116565	12990	12990	12990	12990	0
113	20250327	185800	187116565	12990	12990	12990	12990	0
114	20250327	185700	187116565	12990	12990	12990	12990	0
115	20250327	185600	187116565	12990	12990	12990	12990	0
116	20250327	185500	187116565	12990	12990	12990	12990	0
117	20250327	185400	187116565	12990	12990	12990	12990	0
118	20250327	185300	187116565	12990	12990	12990	12990	0
119	20250327	185200	187116565	12990	12990	12990	12990	0
120	20250327	185100	187116565	12990	12990	12990	12990	0
121	20250327	185000	187116565	12990	12990	12990	12990	0
122	20250327	184900	187116565	12990	12990	12990	12990	69
123	20250327	184800	187116565	12990	12990	12990	12990	0
124	20250327	184700	187116565	12990	12990	12990	12990	0
125	20250327	184600	187116565	12990	12990	12990	12990	0
126	20250327	184500	187116565	12990	12990	12990	12990	0
127	20250327	184400	187116565	12990	12990	12990	12990	0
128	20250327	184300	187116565	12990	12990	12990	12990	0
129	20250327	184200	187116565	12990	12990	12990	12990	0
130	20250327	184100	187116565	12990	12990	12990	12990	0
131	20250327	184000	187116565	12990	12990	12990	12990	0
132	20250327	183900	187116565	12990	12990	12990	12990	0
133	20250327	183800	187116565	12990	12990	12990	12990	0
134	20250327	183700	187116565	12990	12990	12990	12990	0
135	20250327	183600	187116565	12990	12990	12990	12990	0
136	20250327	183500	187116565	12990	12990	12990	12990	0
137	20250327	183400	187116565	12990	12990	12990	12990	0
138	20250327	183300	187116565	12990	12990	12990	12990	0
139	20250327	183200	187116565	12990	12990	12990	12990	0
140	20250327	183100	187116565	12990	12990	12990	12990	0
141	20250327	183000	187116565	12990	12990	12990	12990	0
142	20250327	182900	187116565	12990	12990	12990	12990	0
143	20250327	182800	187116565	12990	12990	12990	12990	0
144	20250327	182700	187116565	12990	12990	12990	12990	0
145	20250327	182600	187116565	12990	12990	12990	12990	0
146	20250327	182500	187116565	12990	12990	12990	12990	0
147	20250327	182400	187116565	12990	12990	12990	12990	0
148	20250327	182300	187116565	12990	12990	12990	12990	0
149	20250327	182200	187116565	12990	12990	12990	12990	0
150	20250327	182100	187116565	12990	12990	12990	12990	0
151	20250327	182000	187116565	12990	12990	12990	12990	0
152	20250327	181900	187116565	12990	12990	12990	12990	69
153	20250327	181800	187116565	12990	12990	12990	12990	0
154	20250327	181700	187116565	12990	12990	12990	12990	0
155	20250327	181600	187116565	12990	12990	12990	12990	0
156	20250327	181500	187116565	12990	12990	12990	12990	0
157	20250327	181400	187116565	12990	12990	12990	12990	0
158	20250327	181300	187116565	12990	12990	12990	12990	0
159	20250327	181200	187116565	12990	12990	12990	12990	0
160	20250327	181100	187116565	12990	12990	12990	12990	0
161	20250327	181000	187116565	12990	12990	12990	12990	0
162	20250327	180900	187116565	12990	12990	12990	12990	0
163	20250327	180800	187116565	12990	12990	12990	12990	0
164	20250327	180700	187116565	12990	12990	12990	12990	0
165	20250327	180600	187116565	12990	12990	12990	12990	0
166	20250327	180500	187116565	12990	12990	12990	12990	0
167	20250327	180400	187116565	12990	12990	12990	12990	0
168	20250327	180300	187116565	12990	12990	12990	12990	0
169	20250327	180200	187116565	12990	12990	12990	12990	0
170	20250327	180100	187116565	12990	12990	12990	12990	0
171	20250327	180000	187116565	12990	12990	12990	12990	0
172	20250327	175900	187116565	12990	12990	12990	12990	0
173	20250327	175800	187116565	12990	12990	12990	12990	0
174	20250327	175700	187116565	12990	12990	12990	12990	0
175	20250327	175600	187116565	12990	12990	12990	12990	0
176	20250327	175500	187116565	12990	12990	12990	12990	0
177	20250327	175400	187116565	12990	12990	12990	12990	0
178	20250327	175300	187116565	12990	12990	12990	12990	0
179	20250327	175200	187116565	12990	12990	12990	12990	0
180	20250327	175100	187116565	12990	12990	12990	12990	0
181	20250327	175000	187116565	12990	12990	12990	12990	0
182	20250327	174900	187116565	12990	12990	12990	12990	69
183	20250327	174800	187116565	12990	12990	12990	12990	0
184	20250327	174700	187116565	12990	12990	12990	12990	0
185	20250327	174600	187116565	12990	12990	12990	12990	0
186	20250327	174500	187116565	12990	12990	12990	12990	0
187	20250327	174400	187116565	12990	12990	12990	12990	0
188	20250327	174300	187116565	12990	12990	12990	12990	0
189	20250327	174200	187116565	12990	12990	12990	12990	0
190	20250327	174100	187116565	12990	12990	12990	12990	0
191	20250327	174000	187116565	12990	12990	12990	12990	0
192	20250327	173900	187116565	12990	12990	12990	12990	0
193	20250327	173800	187116565	12990	12990	12990	12990	0
194	20250327	173700	187116565	12990	12990	12990	12990	0
195	20250327	173600	187116565	12990	12990	12990	12990	0
196	20250327	173500	187116565	12990	12990	12990	12990	0
197	20250327	173400	187116565	12990	12990	12990	12990	0
198	20250327	173300	187116565	12990	12990	12990	12990	0
199	20250327	173200	187116565	12990	12990	12990	12990	0
200	20250327	173100	187116565	12990	12990	12990	12990	0
201	20250327	173000	187116565	12990	12990	12990	12990	0
202	20250327	172900	187116565	12990	12990	12990	12990	0
203	20250327	172800	187116565	12990	12990	12990	12990	0
204	20250327	172700	187116565	12990	12990	12990	12990	0
205	20250327	172600	187116565	12990	12990	12990	12990	0
206	20250327	172500	187116565	12990	12990	12990	12990	0
207	20250327	172400	187116565	12990	12990	12990	12990	0
208	20250327	172300	187116565	12990	12990	12990	12990	0
209	20250327	172200	187116565	12990	12990	12990	12990	0
210	20250327	172100	187116565	12990	12990	12990	12990	0
211	20250327	172000	187116565	12990	12990	12990	12990	0
212	20250327	171900	187116565	12990	12990	12990	12990	69
213	20250327	171800	187116565	12990	12990	12990	12990	0
214	20250327	171700	187116565	12990	12990	12990	12990	0
215	20250327	171600	187116565	12990	12990	12990	12990	0
216	20250327	171500	187116565	12990	12990	12990	12990	0
217	20250327	171400	187116565	12990	12990	12990	12990	0
218	20250327	171300	187116565	12990	12990	12990	12990	0
219	20250327	171200	187116565	12990	12990	12990	12990	0
220	20250327	171100	187116565	12990	12990	12990	12990	0
221	20250327	171000	187116565	12990	12990	12990	12990	0
222	20250327	170900	187116565	12990	12990	12990	12990	0
223	20250327	170800	187116565	12990	12990	12990	12990	0
224	20250327	170700	187116565	12990	12990	12990	12990	0
225	20250327	170600	187116565	12990	12990	12990	12990	0
226	20250327	170500	187116565	12990	12990	12990	12990	0
227	20250327	170400	187116565	12990	12990	12990	12990	0
228	20250327	170300	187116565	12990	12990	12990	12990	0
229	20250327	170200	187116565	12990	12990	12990	12990	0
230	20250327	170100	187116565	12990	12990	12990	12990	0
231	20250327	170000	187116565	12990	12990	12990	12990	0
232	20250327	165900	187116565	12990	12990	12990	12990	0
233	20250327	165800	187116565	12990	12990	12990	12990	0
234	20250327	165700	187116565	12990	12990	12990	12990	0
235	20250327	165600	187116565	12990	12990	12990	12990	0
236	20250327	165500	187116565	12990	12990	12990	12990	0
237	20250327	165400	187116565	12990	12990	12990	12990	0
238	20250327	165300	187116565	12990	12990	12990	12990	0
239	20250327	165200	187116565	12990	12990	12990	12990	0
240	20250327	165100	187116565	12990	12990	12990	12990	0
241	20250327	165000	187116565	12990	12990	12990	12990	0
242	20250327	164900	187116565	12990	12990	12990	12990	69
243	20250327	164800	187116565	12990	12990	12990	12990	0
244	20250327	164700	187116565	12990	12990	12990	12990	0
245	20250327	164600	187116565	12990	12990	12990	12990	0
246	20250327	164500	187116565	12990	12990	12990	12990	0
247	20250327	164400	187116565	12990	12990	12990	12990	0
248	20250327	164300	187116565	12990	12990	12990	12990	0
249	20250327	164200	187116565	12990	12990	12990	12990	0
250	20250327	164100	187116565	12990	12990	12990	12990	0
251	20250327	164000	187116565	12990	12990	12990	12990	0
252	20250327	163900	187116565	12990	12990	12990	12990	0
253	20250327	163800	187116565	12990	12990	12990	12990	0
254	20250327	163700	187116565	12990	12990	12990	12990	0
255	20250327	163600	187116565	12990	12990	12990	12990	0
256	20250327	163500	187116565	12990	12990	12990	12990	0
257	20250327	163400	187116565	12990	12990	12990	12990	0
258	20250327	163300	187116565	12990	12990	12990	12990	0
259	20250327	163200	187116565	12990	12990	12990	12990	0
260	20250327	163100	187116565	12990	12990	12990	12990	0
261	20250327	163000	187116565	12990	12990	12990	12990	0
262	20250327	162900	187116565	12990	12990	12990	12990	0
263	20250327	162800	187116565	12990	12990	12990	12990	0
264	20250327	162700	187116565	12990	12990	12990	12990	0
265	20250327	162600	187116565	12990	12990	12990	12990	0
266	20250327	162500	187116565	12990	12990	12990	12990	0
267	20250327	162400	187116565	12990	12990	12990	12990	0
268	20250327	162300	187116565	12990	12990	12990	12990	0
269	20250327	162200	187116565	12990	12990	12990	12990	0
270	20250327	162100	187116565	12990	12990	12990	12990	0
271	20250327	162000	187116565	12990	12990	12990	12990	0
272	20250327	161900	187116565	12990	12990	12990	12990	69
273	20250327	161800	187116565	12990	12990	12990	12990	0
274	20250327	161700	187116565	12990	12990	12990	12990	0
275	20250327	161600	187116565	12990	12990	12990	12990	0
276	20250327	161500	187116565	12990	12990	12990	12990	0
277	20250327	161400	187116565	12990	12990	12990	12990	0
278	20250327	161300	187116565	12990	12990	12990	12990	0
279	20250327	161200	187116565	12990	12990	12990	12990	0
280	20250327	161100	187116565	12990	12990	12990	12990	0
281	20250327	161000	187116565	12990	12990	12990	12990	0
282	20250327	160900	187116565	12990	12990	12990	12990	0
283	20250327	160800	187116565	12990	12990	12990	12990	0
284	20250327	160700	187116565	12990	12990	12990	12990	0
285	20250327	160600	187116565	12990	12990	12990	12990	0
286	20250327	160500	187116565	12990	12990	12990	12990	0
287	20250327	160400	187116565	12990	12990	12990	12990	0
288	20250327	160300	187116565	12990	12990	12990	12990	0
289	20250327	160200	187116565	12990	12990	12990	12990	0
290	20250327	160100	187116565	12990	12990	12990	12990	0
291	20250327	160000	187116565	12990	12990	12990	12990	0
292	20250327	155900	187116565	12990	12990	12990	12990	0
293	20250327	155800	187116565	12990	12990	12990	12990	0
294	20250327	155700	187116565	12990	12990	12990	12990	0
295	20250327	155600	187116565	12990	12990	12990	12990	0
296	20250327	155500	187116565	12990	12990	12990	12990	0
297	20250327	155400	187116565	12990	12990	12990	12990	0
298	20250327	155300	187116565	12990	12990	12990	12990	0
299	20250327	155200	187116565	12990	12990	12990	12990	0
300	20250327	155100	187116565	12990	12990	12990	12990	0
301	20250327	155000	187116565	12990	12990	12990	12990	0
302	20250327	154900	187116565	12990	12990	12990	12990	69
303	20250327	154800	187116565	12990	12990	12990	12990	0
304	20250327	154700	187116565	12990	12990	12990	12990	0
305	20250327	154600	187116565	12990	12990	12990	12990	0
306	20250327	154500	187116565	12990	12990	12990	12990	0
307	20250327	154400	187116565	12990	12990	12990	12990	0
308	20250327	154300	187116565	12990	12990	12990	12990	0
309	20250327	154200	187116565	12990	12990	12990	12990	0
310	20250327	154100	187116565	12990	12990	12990	12990	0
311	20250327	154000	187116565	12990	12990	12990	12990	0
312	20250327	153900	187116565	12990	12990	12990	12990	0
313	20250327	153800	187116565	12990	12990	12990	12990	0
314	20250327	153700	187116565	12990	12990	12990	12990	0
315	20250327	153600	187116565	12990	12990	12990	12990	0
316	20250327	153500	187116565	12990	12990	12990	12990	0
317	20250327	153400	187116565	12990	12990	12990	12990	0
318	20250327	153300	187116565	12990	12990	12990	12990	0
319	20250327	153200	187116565	12990	12990	12990	12990	0
320	20250327	153100	187116565	12990	12990	12990	12990	0
321	20250327	153000	187116565	12990	12990	12990	12990	69
322	20250327	152900	186220255	12990	12990	12990	12990	0
323	20250327	152800	186220255	12990	12990	12990	12990	0
324	20250327	152700	186220255	12990	12990	12990	12990	0
325	20250327	152600	186220255	12990	12990	12990	12990	0
326	20250327	152500	186220255	12990	12990	12990	12990	0
327	20250327	152400	186220255	12990	12990	12990	12990	0
328	20250327	152300	186220255	12990	12990	12990	12990	0
329	20250327	152200	186220255	12990	12990	12990	12990	0
330	20250327	152100	186220255	12990	12990	12990	12990	0
331	20250327	152000	186220255	12990	12990	12990	12990	0
332	20250327	151900	186220255	12990	12990	12990	12990	48
333	20250327	151800	185596735	12980	12980	12980	12980	14
334	20250327	151700	185415015	12990	12990	12990	12980	418
335	20250327	151600	179986705	12990	12990	12990	12990	0
336	20250327	151500	179986705	12990	12990	12990	12990	0
337	20250327	151400	179986705	12990	12990	12990	12990	5
338	20250327	151300	179921755	12990	12995	12995	12990	20
339	20250327	151200	179661950	12990	12990	12990	12990	0
340	20250327	151100	179661950	12990	12990	12990	12990	0
341	20250327	151000	179661950	12990	12990	12990	12990	0
342	20250327	150900	179661950	12990	12990	12990	12990	100
343	20250327	150800	178362950	13000	13000	13000	13000	0
344	20250327	150700	178362950	13000	13000	13000	13000	98
345	20250327	150600	177088950	13000	13000	13000	13000	0
346	20250327	150500	177088950	13000	13000	13000	13000	0
347	20250327	150400	177088950	13000	13000	13000	13000	0
348	20250327	150300	177088950	13000	13000	13000	13000	9
349	20250327	150200	176971950	13000	13000	13000	13000	0
350	20250327	150100	176971950	13000	13000	13000	13000	0
351	20250327	150000	176971950	13000	13000	13000	13000	33
352	20250327	145900	176542950	13010	13010	13010	13010	0
353	20250327	145800	176542950	13010	13010	13010	13010	0
354	20250327	145700	176542950	13010	13010	13010	13010	0
355	20250327	145600	176542950	13010	13010	13010	13010	20
356	20250327	145500	176282750	13010	13010	13010	13010	4
357	20250327	145400	176230710	13000	13000	13000	13000	0
358	20250327	145300	176230710	13000	13000	13000	13000	1
359	20250327	145200	176217710	13000	13000	13000	13000	199
360	20250327	145100	173630710	13000	13000	13000	13000	0
361	20250327	145000	173630710	13000	13000	13000	13000	0
362	20250327	144900	173630710	13000	13000	13000	13000	0
363	20250327	144800	173630710	13000	13000	13000	13000	30
364	20250327	144700	173240710	13000	13000	13000	13000	0
365	20250327	144600	173240710	13000	13000	13000	13000	0
366	20250327	144500	173240710	13000	13000	13000	13000	0
367	20250327	144400	173240710	13000	13000	13000	13000	23
368	20250327	144300	172941710	13000	13000	13000	13000	0
369	20250327	144200	172941710	13000	13000	13000	13000	0
370	20250327	144100	172941710	13000	13000	13000	13000	0
371	20250327	144000	172941710	13000	13000	13000	13000	0
372	20250327	143900	172941710	13000	13000	13000	13000	0
373	20250327	143800	172941710	13000	13000	13000	13000	0
374	20250327	143700	172941710	13000	13000	13000	13000	0
375	20250327	143600	172941710	13000	13000	13000	13000	60
376	20250327	143500	172161710	12990	12990	12990	12990	0
377	20250327	143400	172161710	12990	12990	12990	12990	0
378	20250327	143300	172161710	12990	12990	12990	12990	0
379	20250327	143200	172161710	12990	12990	12990	12990	0
380	20250327	143100	172161710	12990	12990	12990	12990	0
381	20250327	143000	172161710	12990	12990	12990	12990	145
382	20250327	142900	170278160	13010	13010	13010	13010	0
383	20250327	142800	170278160	13010	13010	13010	13010	0
384	20250327	142700	170278160	13010	13010	13010	13010	0
385	20250327	142600	170278160	13010	13010	13010	13010	1
386	20250327	142500	170265150	12990	12990	12990	12990	0
387	20250327	142400	170265150	12990	12990	12990	12990	0
388	20250327	142300	170265150	12990	12990	12990	12990	0
389	20250327	142200	170265150	12990	12990	12990	12990	0
390	20250327	142100	170265150	12990	12990	12990	12990	3
391	20250327	142000	170226180	12980	12980	12980	12980	0
392	20250327	141900	170226180	12980	12980	12980	12980	0
393	20250327	141800	170226180	12980	12980	12980	12980	0
394	20250327	141700	170226180	12980	13000	13000	12980	352
395	20250327	141600	165651200	13010	13010	13010	13010	0
396	20250327	141500	165651200	13010	13010	13010	13010	0
397	20250327	141400	165651200	13010	13010	13010	13010	0
398	20250327	141300	165651200	13010	13010	13010	13010	0
399	20250327	141200	165651200	13010	13010	13010	13010	0
400	20250327	141100	165651200	13010	13010	13010	13010	0
401	20250327	141000	165651200	13010	13010	13010	13010	304
402	20250327	140900	161696160	13000	13000	13000	13000	0
403	20250327	140800	161696160	13000	13000	13000	13000	0
404	20250327	140700	161696160	13000	12990	13000	12990	101
405	20250327	140600	160383170	12980	12980	12980	12980	0
406	20250327	140500	160383170	12980	12980	12980	12980	0
407	20250327	140400	160383170	12980	12980	12980	12980	0
408	20250327	140300	160383170	12980	12980	12980	12980	0
409	20250327	140200	160383170	12980	12980	12980	12980	0
410	20250327	140100	160383170	12980	12980	12980	12980	24
411	20250327	140000	160071650	12990	12990	12990	12990	0
412	20250327	135900	160071650	12990	12990	12990	12990	0
413	20250327	135800	160071650	12990	12990	12990	12990	0
414	20250327	135700	160071650	12990	12990	12990	12990	1
415	20250327	135600	160058660	12990	12990	12990	12990	0
416	20250327	135500	160058660	12990	13010	13010	12990	840
417	20250327	135400	149147040	13000	13000	13000	13000	30
418	20250327	135300	148757040	13010	13010	13010	13010	0
419	20250327	135200	148757040	13010	13010	13010	13010	2
420	20250327	135100	148731020	13010	13010	13010	13010	0
421	20250327	135000	148731020	13010	13010	13010	13010	10
422	20250327	134900	148600920	13010	13010	13010	13010	80
423	20250327	134800	147560120	12990	12990	12990	12990	0
424	20250327	134700	147560120	12990	12990	12990	12990	0
425	20250327	134600	147560120	12990	12990	12990	12990	0
426	20250327	134500	147560120	12990	12990	12990	12990	7
427	20250327	134400	147469190	12990	12990	12990	12990	0
428	20250327	134300	147469190	12990	12990	12990	12990	0
429	20250327	134200	147469190	12990	12990	12990	12990	17
430	20250327	134100	147248360	12990	12990	12990	12990	0
431	20250327	134000	147248360	12990	12990	12990	12990	0
432	20250327	133900	147248360	12990	12990	12990	12990	115
433	20250327	133800	145754510	12980	12980	12980	12980	0
434	20250327	133700	145754510	12980	12980	12980	12980	0
435	20250327	133600	145754510	12980	12980	12980	12980	0
436	20250327	133500	145754510	12980	12980	12980	12980	0
437	20250327	133400	145754510	12980	12980	12980	12980	113
438	20250327	133300	144287770	12980	12980	12980	12980	0
439	20250327	133200	144287770	12980	12980	12980	12980	79
440	20250327	133100	143262350	12990	12990	12990	12990	0
441	20250327	133000	143262350	12990	12990	12990	12990	1
442	20250327	132900	143249360	12990	12990	12990	12990	0
443	20250327	132800	143249360	12990	12990	12990	12990	0
444	20250327	132700	143249360	12990	12990	12990	12990	0
445	20250327	132600	143249360	12990	12990	12990	12990	0
446	20250327	132500	143249360	12990	12990	12990	12990	0
447	20250327	132400	143249360	12990	12990	12990	12990	0
448	20250327	132300	143249360	12990	12990	12990	12990	0
449	20250327	132200	143249360	12990	12990	12990	12990	0
450	20250327	132100	143249360	12990	12990	12990	12990	0
451	20250327	132000	143249360	12990	12990	12990	12990	0
452	20250327	131900	143249360	12990	12990	12990	12990	0
453	20250327	131800	143249360	12990	12990	12990	12990	12
454	20250327	131700	143093480	12980	12980	12980	12980	91
455	20250327	131600	141912300	12990	12990	12990	12990	101
456	20250327	131500	140600310	12990	12990	12990	12990	0
457	20250327	131400	140600310	12990	12990	12990	12990	0
458	20250327	131300	140600310	12990	12990	12990	12990	0
459	20250327	131200	140600310	12990	12990	12990	12990	0
460	20250327	131100	140600310	12990	12990	12990	12990	0
461	20250327	131000	140600310	12990	12990	12990	12990	0
462	20250327	130900	140600310	12990	12990	12990	12990	109
463	20250327	130800	139184400	13000	13000	13000	13000	5
464	20250327	130700	139119400	12990	12990	12990	12990	6
465	20250327	130600	139041460	13000	12990	13000	12990	31
466	20250327	130500	138638760	12990	12990	12990	12990	0
467	20250327	130400	138638760	12990	12990	12990	12990	0
468	20250327	130300	138638760	12990	12990	12990	12990	0
469	20250327	130200	138638760	12990	12990	12990	12990	0
470	20250327	130100	138638760	12990	12990	12990	12990	0
471	20250327	130000	138638760	12990	12990	12990	12990	22
472	20250327	125900	138352980	12990	12990	12990	12990	0
473	20250327	125800	138352980	12990	12990	12990	12990	0
474	20250327	125700	138352980	12990	12990	12990	12990	0
475	20250327	125600	138352980	12990	12990	12990	12990	0
476	20250327	125500	138352980	12990	12990	12990	12990	0
477	20250327	125400	138352980	12990	12990	12990	12990	0
478	20250327	125300	138352980	12990	12990	12990	12990	0
479	20250327	125200	138352980	12990	12990	12990	12990	5
480	20250327	125100	138288030	12990	12990	12990	12990	0
481	20250327	125000	138288030	12990	12990	12990	12990	0
482	20250327	124900	138288030	12990	12990	12990	12990	0
483	20250327	124800	138288030	12990	12990	12990	12990	0
484	20250327	124700	138288030	12990	12990	12990	12990	0
485	20250327	124600	138288030	12990	12990	12990	12990	0
486	20250327	124500	138288030	12990	12990	12990	12990	4
487	20250327	124400	138236070	12980	12980	12980	12980	0
488	20250327	124300	138236070	12980	12990	12990	12980	248
489	20250327	124200	135015110	12990	12990	12990	12990	0
490	20250327	124100	135015110	12990	12990	12990	12990	0
491	20250327	124000	135015110	12990	12990	12990	12990	2
492	20250327	123900	134989130	12990	12990	12990	12990	0
493	20250327	123800	134989130	12990	12990	12990	12990	0
494	20250327	123700	134989130	12990	12990	12990	12990	0
495	20250327	123600	134989130	12990	12990	12990	12990	0
496	20250327	123500	134989130	12990	12990	12990	12990	14
497	20250327	123400	134807270	12990	12990	12990	12990	0
498	20250327	123300	134807270	12990	12990	12990	12990	0
499	20250327	123200	134807270	12990	12990	12990	12990	0
500	20250327	123100	134807270	12990	12990	12990	12990	36
501	20250327	123000	134339630	12990	12990	12990	12990	43
502	20250327	122900	133781060	12990	12990	12990	12990	0
503	20250327	122800	133781060	12990	12990	12990	12990	0
504	20250327	122700	133781060	12990	12990	12990	12990	0
505	20250327	122600	133781060	12990	12990	12990	12990	0
506	20250327	122500	133781060	12990	13030	13030	12990	1166
507	20250327	122400	118593240	13030	13030	13030	13030	0
508	20250327	122300	118593240	13030	13030	13030	13030	0
509	20250327	122200	118593240	13030	13030	13030	13030	0
510	20250327	122100	118593240	13030	13030	13030	13030	0
511	20250327	122000	118593240	13030	13030	13030	13030	0
512	20250327	121900	118593240	13030	13030	13030	13030	0
513	20250327	121800	118593240	13030	13030	13030	13030	0
514	20250327	121700	118593240	13030	13030	13030	13030	0
515	20250327	121600	118593240	13030	13030	13030	13030	60
516	20250327	121500	117811440	13040	13040	13040	13040	0
517	20250327	121400	117811440	13040	13040	13040	13040	0
518	20250327	121300	117811440	13040	13040	13040	13040	0
519	20250327	121200	117811440	13040	13040	13040	13040	0
520	20250327	121100	117811440	13040	13040	13040	13040	0
521	20250327	121000	117811440	13040	13040	13040	13040	0
522	20250327	120900	117811440	13040	13040	13040	13040	2
523	20250327	120800	117785360	13040	13030	13040	13030	93
524	20250327	120700	116573450	13030	13030	13030	13030	21
525	20250327	120600	116299820	13030	12990	13030	12980	422
526	20250327	120500	110817680	13030	13020	13030	13020	14
527	20250327	120400	110635350	13020	13020	13030	13020	74
528	20250327	120300	109671770	13000	13000	13000	13000	0
529	20250327	120200	109671770	13000	13000	13000	13000	0
530	20250327	120100	109671770	13000	13000	13000	13000	0
531	20250327	120000	109671770	13000	13000	13000	13000	0
532	20250327	115900	109671770	13000	13000	13000	13000	0
533	20250327	115800	109671770	13000	13000	13000	13000	0
534	20250327	115700	109671770	13000	13000	13000	13000	0
535	20250327	115600	109671770	13000	13000	13000	13000	0
536	20250327	115500	109671770	13000	12990	13000	12990	3
537	20250327	115400	109632780	13000	13000	13000	13000	8
538	20250327	115300	109528780	13020	13020	13020	13020	0
539	20250327	115200	109528780	13020	13020	13020	13020	0
540	20250327	115100	109528780	13020	13020	13020	13020	3
541	20250327	115000	109489720	13000	13000	13000	13000	0
542	20250327	114900	109489720	13000	13000	13000	13000	10
543	20250327	114800	109359720	13000	13000	13000	13000	0
544	20250327	114700	109359720	13000	13000	13000	13000	23
545	20250327	114600	109060720	13000	13000	13000	13000	0
546	20250327	114500	109060720	13000	13000	13000	13000	0
547	20250327	114400	109060720	13000	13000	13000	13000	0
548	20250327	114300	109060720	13000	13000	13000	13000	0
549	20250327	114200	109060720	13000	13000	13000	13000	0
550	20250327	114100	109060720	13000	13000	13000	13000	0
551	20250327	114000	109060720	13000	13000	13000	13000	0
552	20250327	113900	109060720	13000	13000	13000	13000	0
553	20250327	113800	109060720	13000	13000	13000	13000	0
554	20250327	113700	109060720	13000	13000	13000	13000	0
555	20250327	113600	109060720	13000	13000	13000	13000	0
556	20250327	113500	109060720	13000	13000	13000	13000	0
557	20250327	113400	109060720	13000	13000	13000	13000	0
558	20250327	113300	109060720	13000	13000	13000	13000	0
559	20250327	113200	109060720	13000	13000	13000	13000	0
560	20250327	113100	109060720	13000	12980	13000	12980	18
561	20250327	113000	108827000	12980	12980	12980	12980	0
562	20250327	112900	108827000	12980	12980	12980	12980	1
563	20250327	112800	108814020	12980	12980	12980	12980	231
564	20250327	112700	105815640	12990	12990	12990	12990	0
565	20250327	112600	105815640	12990	12990	12990	12990	0
566	20250327	112500	105815640	12990	12990	12990	12990	7
567	20250327	112400	105724710	12990	12990	12990	12990	1
568	20250327	112300	105711720	12980	12980	12980	12980	0
569	20250327	112200	105711720	12980	12980	12980	12980	0
570	20250327	112100	105711720	12980	12980	12980	12980	90
571	20250327	112000	104543520	12980	12980	12980	12980	0
572	20250327	111900	104543520	12980	12950	12980	12950	2
573	20250327	111800	104517590	12960	12960	12960	12960	0
574	20250327	111700	104517590	12960	12960	12960	12960	0
575	20250327	111600	104517590	12960	12960	12960	12960	0
576	20250327	111500	104517590	12960	12980	12980	12960	13
577	20250327	111400	104348970	12980	12980	12980	12980	0
578	20250327	111300	104348970	12980	12980	12980	12980	10
579	20250327	111200	104219170	12940	12940	12940	12940	20
580	20250327	111100	103960370	12940	13000	13000	12940	1011
581	20250327	111000	90834810	13000	13010	13010	13000	200
582	20250327	110900	88234530	13010	13060	13060	13010	313
583	20250327	110800	84155770	13130	13130	13130	13130	0
584	20250327	110700	84155770	13130	13130	13130	13130	0
585	20250327	110600	84155770	13130	13130	13130	13130	1
586	20250327	110500	84142640	13140	13140	13140	13140	0
587	20250327	110400	84142640	13140	13140	13140	13140	0
588	20250327	110300	84142640	13140	13140	13140	13140	7
589	20250327	110200	84050660	13140	13140	13140	13140	0
590	20250327	110100	84050660	13140	13140	13140	13140	0
591	20250327	110000	84050660	13140	13140	13140	13140	0
592	20250327	105900	84050660	13140	13140	13140	13140	0
593	20250327	105800	84050660	13140	13140	13140	13140	0
594	20250327	105700	84050660	13140	13140	13140	13140	0
595	20250327	105600	84050660	13140	13140	13140	13140	0
596	20250327	105500	84050660	13140	13140	13140	13140	1
597	20250327	105400	84037520	13140	13140	13140	13140	5
598	20250327	105300	83971820	13140	13140	13140	13140	15
599	20250327	105200	83774720	13150	13090	13150	13090	102
600	20250327	105100	82437320	13090	13090	13090	13090	0
601	20250327	105000	82437320	13090	13090	13090	13090	0
602	20250327	104900	82437320	13090	13090	13090	13090	0
603	20250327	104800	82437320	13090	13090	13090	13090	0
604	20250327	104700	82437320	13090	13090	13090	13090	0
605	20250327	104600	82437320	13090	13090	13090	13090	1
606	20250327	104500	82424230	13030	13030	13030	13030	0
607	20250327	104400	82424230	13030	13030	13030	13030	5
608	20250327	104300	82359080	13020	13020	13020	13020	0
609	20250327	104200	82359080	13020	13020	13020	13020	0
610	20250327	104100	82359080	13020	13020	13020	13020	0
611	20250327	104000	82359080	13020	13020	13020	13020	0
612	20250327	103900	82359080	13020	13020	13020	13020	0
613	20250327	103800	82359080	13020	13020	13020	13020	2
614	20250327	103700	82333040	13040	13040	13040	13040	0
615	20250327	103600	82333040	13040	13040	13040	13040	0
616	20250327	103500	82333040	13040	13030	13040	13010	813
617	20250327	103400	71746520	13030	13050	13050	13030	321
618	20250327	103300	67557810	13060	13060	13060	13050	483
619	20250327	103200	61252950	13080	13090	13090	13080	161
620	20250327	103100	59147050	13090	13090	13090	13090	0
621	20250327	103000	59147050	13090	13090	13090	13090	1
622	20250327	102900	59133960	13090	13090	13090	13090	0
623	20250327	102800	59133960	13090	13090	13090	13090	0
624	20250327	102700	59133960	13090	13100	13100	13090	46
625	20250327	102600	58531760	13090	13090	13090	13090	0
626	20250327	102500	58531760	13090	13090	13090	13090	0
627	20250327	102400	58531760	13090	13090	13090	13090	0
628	20250327	102300	58531760	13090	13090	13090	13090	0
629	20250327	102200	58531760	13090	13090	13090	13090	0
630	20250327	102100	58531760	13090	13090	13090	13090	0
631	20250327	102000	58531760	13090	13090	13090	13090	0
632	20250327	101900	58531760	13090	13090	13090	13090	0
633	20250327	101800	58531760	13090	13090	13090	13090	0
634	20250327	101700	58531760	13090	13090	13090	13090	0
635	20250327	101600	58531760	13090	13090	13090	13090	1
636	20250327	101500	58518670	13140	13140	13140	13140	0
637	20250327	101400	58518670	13140	13140	13140	13140	0
638	20250327	101300	58518670	13140	13140	13140	13140	0
639	20250327	101200	58518670	13140	13140	13140	13140	0
640	20250327	101100	58518670	13140	13140	13140	13140	0
641	20250327	101000	58518670	13140	13140	13140	13140	0
642	20250327	100900	58518670	13140	13140	13140	13140	0
643	20250327	100800	58518670	13140	13140	13140	13140	0
644	20250327	100700	58518670	13140	13140	13140	13140	0
645	20250327	100600	58518670	13140	13140	13140	13140	19
646	20250327	100500	58269010	13090	13090	13090	13090	34
647	20250327	100400	57823950	13090	13090	13090	13090	0
648	20250327	100300	57823950	13090	13090	13090	13090	53
649	20250327	100200	57130180	13140	13140	13140	13140	55
650	20250327	100100	56407480	13130	13130	13130	13130	0
651	20250327	100000	56407480	13130	13130	13130	13130	0
652	20250327	095900	56407480	13130	13130	13130	13130	0
653	20250327	095800	56407480	13130	13130	13130	13130	0
654	20250327	095700	56407480	13130	13130	13130	13130	14
655	20250327	095600	56223660	13080	13080	13080	13080	41
656	20250327	095500	55687380	13110	13110	13110	13110	0
657	20250327	095400	55687380	13110	13110	13110	13110	0
658	20250327	095300	55687380	13110	13110	13110	13110	18
659	20250327	095200	55451400	13170	13170	13170	13170	0
660	20250327	095100	55451400	13170	13160	13170	13120	67
661	20250327	095000	54569660	13160	13160	13160	13160	0
662	20250327	094900	54569660	13160	13160	13160	13160	14
663	20250327	094800	54385420	13080	13080	13080	13080	0
664	20250327	094700	54385420	13080	13080	13080	13080	0
665	20250327	094600	54385420	13080	13080	13080	13080	50
666	20250327	094500	53731420	13160	13160	13160	13160	2
667	20250327	094400	53705100	13160	13100	13160	13100	501
668	20250327	094300	47132220	13120	13120	13120	13120	1
669	20250327	094200	47119100	13040	13040	13040	13040	0
670	20250327	094100	47119100	13040	13040	13040	13040	0
671	20250327	094000	47119100	13040	13120	13120	13030	288
672	20250327	093900	43360560	13100	13100	13100	13100	0
673	20250327	093800	43360560	13100	13100	13100	13100	0
674	20250327	093700	43360560	13100	13100	13100	13100	0
675	20250327	093600	43360560	13100	13100	13100	13100	0
676	20250327	093500	43360560	13100	13100	13100	13100	0
677	20250327	093400	43360560	13100	13100	13100	13100	0
678	20250327	093300	43360560	13100	13100	13100	13100	0
679	20250327	093200	43360560	13100	13100	13100	13100	0
680	20250327	093100	43360560	13100	13100	13100	13100	0
681	20250327	093000	43360560	13100	13100	13100	13100	0
682	20250327	092900	43360560	13100	13100	13140	13100	869
683	20250327	092800	31965610	13100	13100	13100	13100	0
684	20250327	092700	31965610	13100	13100	13100	13100	0
685	20250327	092600	31965610	13100	13100	13100	13100	0
686	20250327	092500	31965610	13100	13100	13100	13100	0
687	20250327	092400	31965610	13100	13090	13100	13090	21
688	20250327	092300	31690650	13010	13010	13010	13010	2
689	20250327	092200	31664630	13010	13010	13010	13010	0
690	20250327	092100	31664630	13010	13010	13010	13010	0
691	20250327	092000	31664630	13010	13010	13010	13010	0
692	20250327	091900	31664630	13010	13010	13010	13010	0
693	20250327	091800	31664630	13010	13040	13040	13000	16
694	20250327	091700	31456220	13110	13110	13110	13110	0
695	20250327	091600	31456220	13110	13110	13110	13110	0
696	20250327	091500	31456220	13110	13040	13110	13040	30
697	20250327	091400	31064390	13100	13100	13100	13100	0
698	20250327	091300	31064390	13100	13100	13100	13100	0
699	20250327	091200	31064390	13100	13100	13100	13100	0
700	20250327	091100	31064390	13100	13100	13100	13100	0
701	20250327	091000	31064390	13100	13100	13100	13100	0
702	20250327	090900	31064390	13100	13100	13100	13100	15
703	20250327	090800	30867890	13120	13020	13120	12930	1013
704	20250327	090700	17688180	13170	13170	13170	13170	0
705	20250327	090600	17688180	13170	13170	13170	13170	0
706	20250327	090500	17688180	13170	13020	13170	13020	47
707	20250327	090400	17072700	13170	13170	13170	13170	0
708	20250327	090300	17072700	13170	13350	13350	13000	996
709	20250327	090200	4077520	13140	13390	13390	13140	26
710	20250327	090100	3732750	13150	13250	13250	13150	235
711	20250327	090000	635600	13200	13250	13430	13200	48