KissMeData/044990/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192800	43304220	15650	15650	15650	15650	276
3	20250326	192700	43304220	15650	15650	15650	15650	0
4	20250326	192600	43304220	15650	15650	15650	15650	0
5	20250326	192500	43304220	15650	15650	15650	15650	0
6	20250326	192400	43304220	15650	15650	15650	15650	0
7	20250326	192300	43304220	15650	15650	15650	15650	0
8	20250326	192200	43304220	15650	15650	15650	15650	0
9	20250326	192100	43304220	15650	15650	15650	15650	0
10	20250326	192000	43304220	15650	15650	15650	15650	0
11	20250326	191900	43304220	15650	15650	15650	15650	0
12	20250326	191800	43304220	15650	15650	15650	15650	0
13	20250326	191700	43304220	15650	15650	15650	15650	0
14	20250326	191600	43304220	15650	15650	15650	15650	0
15	20250326	191500	43304220	15650	15650	15650	15650	0
16	20250326	191400	43304220	15650	15650	15650	15650	0
17	20250326	191300	43304220	15650	15650	15650	15650	0
18	20250326	191200	43304220	15650	15650	15650	15650	0
19	20250326	191100	43304220	15650	15650	15650	15650	0
20	20250326	191000	43304220	15650	15650	15650	15650	0
21	20250326	190900	43304220	15650	15650	15650	15650	0
22	20250326	190800	43304220	15650	15650	15650	15650	0
23	20250326	190700	43304220	15650	15650	15650	15650	0
24	20250326	190600	43304220	15650	15650	15650	15650	0
25	20250326	190500	43304220	15650	15650	15650	15650	0
26	20250326	190400	43304220	15650	15650	15650	15650	0
27	20250326	190300	43304220	15650	15650	15650	15650	0
28	20250326	190200	43304220	15650	15650	15650	15650	0
29	20250326	190100	43304220	15650	15650	15650	15650	0
30	20250326	190000	43304220	15650	15650	15650	15650	0
31	20250326	185900	43304220	15650	15650	15650	15650	0
32	20250326	185800	43304220	15650	15650	15650	15650	276
33	20250326	185700	43304220	15650	15650	15650	15650	0
34	20250326	185600	43304220	15650	15650	15650	15650	0
35	20250326	185500	43304220	15650	15650	15650	15650	0
36	20250326	185400	43304220	15650	15650	15650	15650	0
37	20250326	185300	43304220	15650	15650	15650	15650	0
38	20250326	185200	43304220	15650	15650	15650	15650	0
39	20250326	185100	43304220	15650	15650	15650	15650	0
40	20250326	185000	43304220	15650	15650	15650	15650	0
41	20250326	184900	43304220	15650	15650	15650	15650	0
42	20250326	184800	43304220	15650	15650	15650	15650	0
43	20250326	184700	43304220	15650	15650	15650	15650	0
44	20250326	184600	43304220	15650	15650	15650	15650	0
45	20250326	184500	43304220	15650	15650	15650	15650	0
46	20250326	184400	43304220	15650	15650	15650	15650	0
47	20250326	184300	43304220	15650	15650	15650	15650	0
48	20250326	184200	43304220	15650	15650	15650	15650	0
49	20250326	184100	43304220	15650	15650	15650	15650	0
50	20250326	184000	43304220	15650	15650	15650	15650	0
51	20250326	183900	43304220	15650	15650	15650	15650	0
52	20250326	183800	43304220	15650	15650	15650	15650	0
53	20250326	183700	43304220	15650	15650	15650	15650	0
54	20250326	183600	43304220	15650	15650	15650	15650	0
55	20250326	183500	43304220	15650	15650	15650	15650	0
56	20250326	183400	43304220	15650	15650	15650	15650	0
57	20250326	183300	43304220	15650	15650	15650	15650	0
58	20250326	183200	43304220	15650	15650	15650	15650	0
59	20250326	183100	43304220	15650	15650	15650	15650	0
60	20250326	183000	43304220	15650	15650	15650	15650	0
61	20250326	182900	43304220	15650	15650	15650	15650	0
62	20250326	182800	43304220	15650	15650	15650	15650	276
63	20250326	182700	43304220	15650	15650	15650	15650	0
64	20250326	182600	43304220	15650	15650	15650	15650	0
65	20250326	182500	43304220	15650	15650	15650	15650	0
66	20250326	182400	43304220	15650	15650	15650	15650	0
67	20250326	182300	43304220	15650	15650	15650	15650	0
68	20250326	182200	43304220	15650	15650	15650	15650	0
69	20250326	182100	43304220	15650	15650	15650	15650	0
70	20250326	182000	43304220	15650	15650	15650	15650	0
71	20250326	181900	43304220	15650	15650	15650	15650	0
72	20250326	181800	43304220	15650	15650	15650	15650	0
73	20250326	181700	43304220	15650	15650	15650	15650	0
74	20250326	181600	43304220	15650	15650	15650	15650	0
75	20250326	181500	43304220	15650	15650	15650	15650	0
76	20250326	181400	43304220	15650	15650	15650	15650	0
77	20250326	181300	43304220	15650	15650	15650	15650	0
78	20250326	181200	43304220	15650	15650	15650	15650	0
79	20250326	181100	43304220	15650	15650	15650	15650	0
80	20250326	181000	43304220	15650	15650	15650	15650	0
81	20250326	180900	43304220	15650	15650	15650	15650	0
82	20250326	180800	43304220	15650	15650	15650	15650	0
83	20250326	180700	43304220	15650	15650	15650	15650	0
84	20250326	180600	43304220	15650	15650	15650	15650	0
85	20250326	180500	43304220	15650	15650	15650	15650	0
86	20250326	180400	43304220	15650	15650	15650	15650	0
87	20250326	180300	43304220	15650	15650	15650	15650	0
88	20250326	180200	43304220	15650	15650	15650	15650	0
89	20250326	180100	43304220	15650	15650	15650	15650	0
90	20250326	180000	43304220	15650	15650	15650	15650	0
91	20250326	175900	43304220	15650	15650	15650	15650	0
92	20250326	175800	43304220	15650	15650	15650	15650	276
93	20250326	175700	43304220	15650	15650	15650	15650	0
94	20250326	175600	43304220	15650	15650	15650	15650	0
95	20250326	175500	43304220	15650	15650	15650	15650	0
96	20250326	175400	43304220	15650	15650	15650	15650	0
97	20250326	175300	43304220	15650	15650	15650	15650	0
98	20250326	175200	43304220	15650	15650	15650	15650	0
99	20250326	175100	43304220	15650	15650	15650	15650	0
100	20250326	175000	43304220	15650	15650	15650	15650	0
101	20250326	174900	43304220	15650	15650	15650	15650	0
102	20250326	174800	43304220	15650	15650	15650	15650	0
103	20250326	174700	43304220	15650	15650	15650	15650	0
104	20250326	174600	43304220	15650	15650	15650	15650	0
105	20250326	174500	43304220	15650	15650	15650	15650	0
106	20250326	174400	43304220	15650	15650	15650	15650	0
107	20250326	174300	43304220	15650	15650	15650	15650	0
108	20250326	174200	43304220	15650	15650	15650	15650	0
109	20250326	174100	43304220	15650	15650	15650	15650	0
110	20250326	174000	43304220	15650	15650	15650	15650	0
111	20250326	173900	43304220	15650	15650	15650	15650	0
112	20250326	173800	43304220	15650	15650	15650	15650	0
113	20250326	173700	43304220	15650	15650	15650	15650	0
114	20250326	173600	43304220	15650	15650	15650	15650	0
115	20250326	173500	43304220	15650	15650	15650	15650	0
116	20250326	173400	43304220	15650	15650	15650	15650	0
117	20250326	173300	43304220	15650	15650	15650	15650	0
118	20250326	173200	43304220	15650	15650	15650	15650	0
119	20250326	173100	43304220	15650	15650	15650	15650	0
120	20250326	173000	43304220	15650	15650	15650	15650	0
121	20250326	172900	43304220	15650	15650	15650	15650	0
122	20250326	172800	43304220	15650	15650	15650	15650	276
123	20250326	172700	43304220	15650	15650	15650	15650	0
124	20250326	172600	43304220	15650	15650	15650	15650	0
125	20250326	172500	43304220	15650	15650	15650	15650	0
126	20250326	172400	43304220	15650	15650	15650	15650	0
127	20250326	172300	43304220	15650	15650	15650	15650	0
128	20250326	172200	43304220	15650	15650	15650	15650	0
129	20250326	172100	43304220	15650	15650	15650	15650	0
130	20250326	172000	43304220	15650	15650	15650	15650	0
131	20250326	171900	43304220	15650	15650	15650	15650	0
132	20250326	171800	43304220	15650	15650	15650	15650	0
133	20250326	171700	43304220	15650	15650	15650	15650	0
134	20250326	171600	43304220	15650	15650	15650	15650	0
135	20250326	171500	43304220	15650	15650	15650	15650	0
136	20250326	171400	43304220	15650	15650	15650	15650	0
137	20250326	171300	43304220	15650	15650	15650	15650	0
138	20250326	171200	43304220	15650	15650	15650	15650	0
139	20250326	171100	43304220	15650	15650	15650	15650	0
140	20250326	171000	43304220	15650	15650	15650	15650	0
141	20250326	170900	43304220	15650	15650	15650	15650	0
142	20250326	170800	43304220	15650	15650	15650	15650	0
143	20250326	170700	43304220	15650	15650	15650	15650	0
144	20250326	170600	43304220	15650	15650	15650	15650	0
145	20250326	170500	43304220	15650	15650	15650	15650	0
146	20250326	170400	43304220	15650	15650	15650	15650	0
147	20250326	170300	43304220	15650	15650	15650	15650	0
148	20250326	170200	43304220	15650	15650	15650	15650	0
149	20250326	170100	43304220	15650	15650	15650	15650	0
150	20250326	170000	43304220	15650	15650	15650	15650	0
151	20250326	165900	43304220	15650	15650	15650	15650	0
152	20250326	165800	43304220	15650	15650	15650	15650	276
153	20250326	165700	43304220	15650	15650	15650	15650	0
154	20250326	165600	43304220	15650	15650	15650	15650	0
155	20250326	165500	43304220	15650	15650	15650	15650	0
156	20250326	165400	43304220	15650	15650	15650	15650	0
157	20250326	165300	43304220	15650	15650	15650	15650	0
158	20250326	165200	43304220	15650	15650	15650	15650	0
159	20250326	165100	43304220	15650	15650	15650	15650	0
160	20250326	165000	43304220	15650	15650	15650	15650	0
161	20250326	164900	43304220	15650	15650	15650	15650	0
162	20250326	164800	43304220	15650	15650	15650	15650	0
163	20250326	164700	43304220	15650	15650	15650	15650	0
164	20250326	164600	43304220	15650	15650	15650	15650	0
165	20250326	164500	43304220	15650	15650	15650	15650	0
166	20250326	164400	43304220	15650	15650	15650	15650	0
167	20250326	164300	43304220	15650	15650	15650	15650	0
168	20250326	164200	43304220	15650	15650	15650	15650	0
169	20250326	164100	43304220	15650	15650	15650	15650	0
170	20250326	164000	43304220	15650	15650	15650	15650	0
171	20250326	163900	43304220	15650	15650	15650	15650	0
172	20250326	163800	43304220	15650	15650	15650	15650	0
173	20250326	163700	43304220	15650	15650	15650	15650	0
174	20250326	163600	43304220	15650	15650	15650	15650	0
175	20250326	163500	43304220	15650	15650	15650	15650	0
176	20250326	163400	43304220	15650	15650	15650	15650	0
177	20250326	163300	43304220	15650	15650	15650	15650	0
178	20250326	163200	43304220	15650	15650	15650	15650	0
179	20250326	163100	43304220	15650	15650	15650	15650	0
180	20250326	163000	43304220	15650	15650	15650	15650	0
181	20250326	162900	43304220	15650	15650	15650	15650	0
182	20250326	162800	43304220	15650	15650	15650	15650	276
183	20250326	162700	43304220	15650	15650	15650	15650	0
184	20250326	162600	43304220	15650	15650	15650	15650	0
185	20250326	162500	43304220	15650	15650	15650	15650	0
186	20250326	162400	43304220	15650	15650	15650	15650	0
187	20250326	162300	43304220	15650	15650	15650	15650	0
188	20250326	162200	43304220	15650	15650	15650	15650	0
189	20250326	162100	43304220	15650	15650	15650	15650	0
190	20250326	162000	43304220	15650	15650	15650	15650	0
191	20250326	161900	43304220	15650	15650	15650	15650	0
192	20250326	161800	43304220	15650	15650	15650	15650	0
193	20250326	161700	43304220	15650	15650	15650	15650	0
194	20250326	161600	43304220	15650	15650	15650	15650	0
195	20250326	161500	43304220	15650	15650	15650	15650	0
196	20250326	161400	43304220	15650	15650	15650	15650	0
197	20250326	161300	43304220	15650	15650	15650	15650	0
198	20250326	161200	43304220	15650	15650	15650	15650	0
199	20250326	161100	43304220	15650	15650	15650	15650	0
200	20250326	161000	43304220	15650	15650	15650	15650	0
201	20250326	160900	43304220	15650	15650	15650	15650	0
202	20250326	160800	43304220	15650	15650	15650	15650	0
203	20250326	160700	43304220	15650	15650	15650	15650	0
204	20250326	160600	43304220	15650	15650	15650	15650	0
205	20250326	160500	43304220	15650	15650	15650	15650	0
206	20250326	160400	43304220	15650	15650	15650	15650	0
207	20250326	160300	43304220	15650	15650	15650	15650	0
208	20250326	160200	43304220	15650	15650	15650	15650	0
209	20250326	160100	43304220	15650	15650	15650	15650	0
210	20250326	160000	43304220	15650	15650	15650	15650	0
211	20250326	155900	43304220	15650	15650	15650	15650	0
212	20250326	155800	43304220	15650	15650	15650	15650	276
213	20250326	155700	43304220	15650	15650	15650	15650	0
214	20250326	155600	43304220	15650	15650	15650	15650	0
215	20250326	155500	43304220	15650	15650	15650	15650	0
216	20250326	155400	43304220	15650	15650	15650	15650	0
217	20250326	155300	43304220	15650	15650	15650	15650	0
218	20250326	155200	43304220	15650	15650	15650	15650	0
219	20250326	155100	43304220	15650	15650	15650	15650	0
220	20250326	155000	43304220	15650	15650	15650	15650	0
221	20250326	154900	43304220	15650	15650	15650	15650	0
222	20250326	154800	43304220	15650	15650	15650	15650	0
223	20250326	154700	43304220	15650	15650	15650	15650	0
224	20250326	154600	43304220	15650	15650	15650	15650	0
225	20250326	154500	43304220	15650	15650	15650	15650	0
226	20250326	154400	43304220	15650	15650	15650	15650	0
227	20250326	154300	43304220	15650	15650	15650	15650	0
228	20250326	154200	43304220	15650	15650	15650	15650	0
229	20250326	154100	43304220	15650	15650	15650	15650	0
230	20250326	154000	43304220	15650	15650	15650	15650	0
231	20250326	153900	43304220	15650	15650	15650	15650	0
232	20250326	153800	43304220	15650	15650	15650	15650	0
233	20250326	153700	43304220	15650	15650	15650	15650	0
234	20250326	153600	43304220	15650	15650	15650	15650	0
235	20250326	153500	43304220	15650	15650	15650	15650	0
236	20250326	153400	43304220	15650	15650	15650	15650	0
237	20250326	153300	43304220	15650	15650	15650	15650	0
238	20250326	153200	43304220	15650	15650	15650	15650	0
239	20250326	153100	43304220	15650	15650	15650	15650	0
240	20250326	153000	43304220	15650	15650	15650	15650	276
241	20250326	152900	38984820	15650	15650	15650	15650	0
242	20250326	152800	38984820	15650	15650	15650	15650	0
243	20250326	152700	38984820	15650	15650	15650	15650	0
244	20250326	152600	38984820	15650	15650	15650	15650	0
245	20250326	152500	38984820	15650	15650	15650	15650	0
246	20250326	152400	38984820	15650	15650	15650	15650	0
247	20250326	152300	38984820	15650	15650	15650	15650	0
248	20250326	152200	38984820	15650	15650	15650	15650	0
249	20250326	152100	38984820	15650	15650	15650	15650	0
250	20250326	152000	38984820	15650	15650	15650	15650	0
251	20250326	151900	38984820	15650	15650	15700	15650	31
252	20250326	151800	38499620	15650	15650	15650	15650	0
253	20250326	151700	38499620	15650	15650	15650	15650	0
254	20250326	151600	38499620	15650	15650	15650	15650	0
255	20250326	151500	38499620	15650	15690	15690	15650	36
256	20250326	151400	37935260	15690	15690	15690	15690	0
257	20250326	151300	37935260	15690	15690	15690	15690	0
258	20250326	151200	37935260	15690	15690	15690	15690	0
259	20250326	151100	37935260	15690	15690	15690	15690	3
260	20250326	151000	37888190	15700	15700	15700	15700	0
261	20250326	150900	37888190	15700	15700	15700	15700	10
262	20250326	150800	37731190	15700	15700	15700	15700	0
263	20250326	150700	37731190	15700	15700	15700	15700	0
264	20250326	150600	37731190	15700	15700	15700	15700	0
265	20250326	150500	37731190	15700	15700	15700	15700	0
266	20250326	150400	37731190	15700	15700	15700	15700	0
267	20250326	150300	37731190	15700	15700	15700	15700	1
268	20250326	150200	37715490	15680	15680	15680	15680	0
269	20250326	150100	37715490	15680	15680	15680	15680	0
270	20250326	150000	37715490	15680	15680	15680	15680	86
271	20250326	145900	36367010	15650	15650	15650	15650	0
272	20250326	145800	36367010	15650	15650	15650	15650	0
273	20250326	145700	36367010	15650	15650	15650	15650	4
274	20250326	145600	36304410	15650	15650	15650	15650	0
275	20250326	145500	36304410	15650	15650	15650	15650	7
276	20250326	145400	36194860	15650	15650	15650	15650	0
277	20250326	145300	36194860	15650	15650	15650	15650	3
278	20250326	145200	36147910	15680	15680	15680	15680	0
279	20250326	145100	36147910	15680	15680	15680	15680	0
280	20250326	145000	36147910	15680	15680	15680	15680	0
281	20250326	144900	36147910	15680	15680	15680	15680	0
282	20250326	144800	36147910	15680	15680	15680	15680	0
283	20250326	144700	36147910	15680	15680	15680	15680	0
284	20250326	144600	36147910	15680	15680	15680	15680	0
285	20250326	144500	36147910	15680	15680	15680	15680	1
286	20250326	144400	36132230	15680	15650	15680	15650	9
287	20250326	144300	35991350	15680	15680	15680	15680	3
288	20250326	144200	35944310	15680	15680	15680	15680	2
289	20250326	144100	35912950	15650	15650	15650	15650	0
290	20250326	144000	35912950	15650	15640	15650	15640	73
291	20250326	143900	34770530	15640	15640	15640	15640	0
292	20250326	143800	34770530	15640	15640	15640	15640	3
293	20250326	143700	34723610	15640	15640	15640	15640	4
294	20250326	143600	34661050	15640	15640	15640	15640	0
295	20250326	143500	34661050	15640	15650	15650	15640	54
296	20250326	143400	33816120	15650	15650	15650	15650	0
297	20250326	143300	33816120	15650	15650	15650	15650	6
298	20250326	143200	33722220	15650	15650	15650	15650	3
299	20250326	143100	33675270	15650	15650	15650	15650	0
300	20250326	143000	33675270	15650	15650	15650	15650	3
301	20250326	142900	33628320	15650	15650	15650	15650	7
302	20250326	142800	33518770	15650	15650	15650	15650	0
303	20250326	142700	33518770	15650	15650	15650	15650	3
304	20250326	142600	33471820	15650	15650	15650	15650	0
305	20250326	142500	33471820	15650	15650	15650	15650	2
306	20250326	142400	33440520	15640	15640	15640	15640	0
307	20250326	142300	33440520	15640	15640	15640	15640	0
308	20250326	142200	33440520	15640	15640	15640	15640	0
309	20250326	142100	33440520	15640	15640	15640	15640	0
310	20250326	142000	33440520	15640	15640	15640	15640	0
311	20250326	141900	33440520	15640	15660	15660	15640	105
312	20250326	141800	31796960	15660	15660	15660	15660	0
313	20250326	141700	31796960	15660	15660	15660	15660	0
314	20250326	141600	31796960	15660	15660	15660	15660	0
315	20250326	141500	31796960	15660	15660	15660	15660	0
316	20250326	141400	31796960	15660	15660	15660	15660	2
317	20250326	141300	31765640	15660	15660	15660	15660	0
318	20250326	141200	31765640	15660	15660	15660	15660	0
319	20250326	141100	31765640	15660	15660	15660	15660	0
320	20250326	141000	31765640	15660	15660	15660	15660	0
321	20250326	140900	31765640	15660	15660	15660	15660	0
322	20250326	140800	31765640	15660	15660	15660	15660	0
323	20250326	140700	31765640	15660	15660	15660	15660	1
324	20250326	140600	31749980	15660	15660	15660	15660	0
325	20250326	140500	31749980	15660	15700	15700	15660	43
326	20250326	140400	31075400	15660	15660	15660	15660	0
327	20250326	140300	31075400	15660	15660	15660	15660	0
328	20250326	140200	31075400	15660	15660	15660	15660	3
329	20250326	140100	31028420	15650	15650	15650	15650	0
330	20250326	140000	31028420	15650	15650	15650	15650	4
331	20250326	135900	30965820	15650	15650	15650	15650	0
332	20250326	135800	30965820	15650	15650	15650	15650	3
333	20250326	135700	30918870	15650	15650	15650	15650	0
334	20250326	135600	30918870	15650	15650	15650	15650	0
335	20250326	135500	30918870	15650	15650	15650	15650	4
336	20250326	135400	30856270	15650	15650	15650	15650	0
337	20250326	135300	30856270	15650	15650	15650	15650	0
338	20250326	135200	30856270	15650	15650	15650	15650	6
339	20250326	135100	30762370	15650	15650	15650	15650	0
340	20250326	135000	30762370	15650	15650	15650	15650	2
341	20250326	134900	30731070	15650	15650	15650	15650	0
342	20250326	134800	30731070	15650	15650	15650	15650	0
343	20250326	134700	30731070	15650	15650	15650	15650	8
344	20250326	134600	30605870	15650	15650	15650	15650	0
345	20250326	134500	30605870	15650	15650	15650	15650	2
346	20250326	134400	30574570	15650	15650	15650	15650	0
347	20250326	134300	30574570	15650	15650	15650	15650	3
348	20250326	134200	30527620	15650	15700	15700	15650	31
349	20250326	134100	30041270	15700	15700	15700	15700	0
350	20250326	134000	30041270	15700	15700	15700	15700	2
351	20250326	133900	30009870	15700	15700	15700	15700	0
352	20250326	133800	30009870	15700	15700	15700	15700	2
353	20250326	133700	29978470	15700	15700	15700	15700	0
354	20250326	133600	29978470	15700	15700	15700	15700	2
355	20250326	133500	29947070	15700	15700	15700	15700	3
356	20250326	133400	29899970	15700	15700	15700	15700	0
357	20250326	133300	29899970	15700	15700	15700	15700	4
358	20250326	133200	29837170	15700	15700	15700	15700	3
359	20250326	133100	29790070	15700	15700	15700	15700	0
360	20250326	133000	29790070	15700	15700	15700	15700	2
361	20250326	132900	29758670	15700	15700	15700	15700	0
362	20250326	132800	29758670	15700	15700	15700	15700	2
363	20250326	132700	29727270	15700	15700	15700	15700	2
364	20250326	132600	29695870	15700	15700	15700	15700	0
365	20250326	132500	29695870	15700	15700	15700	15700	3
366	20250326	132400	29648770	15760	15760	15760	15760	0
367	20250326	132300	29648770	15760	15760	15760	15760	0
368	20250326	132200	29648770	15760	15760	15760	15760	0
369	20250326	132100	29648770	15760	15760	15760	15760	0
370	20250326	132000	29648770	15760	15760	15760	15760	0
371	20250326	131900	29648770	15760	15750	15760	15750	33
372	20250326	131800	29128730	15700	15700	15700	15700	0
373	20250326	131700	29128730	15700	15700	15700	15700	0
374	20250326	131600	29128730	15700	15700	15700	15700	0
375	20250326	131500	29128730	15700	15700	15700	15700	0
376	20250326	131400	29128730	15700	15700	15700	15700	0
377	20250326	131300	29128730	15700	15700	15700	15700	0
378	20250326	131200	29128730	15700	15700	15700	15700	0
379	20250326	131100	29128730	15700	15700	15700	15700	0
380	20250326	131000	29128730	15700	15700	15700	15700	0
381	20250326	130900	29128730	15700	15700	15700	15700	0
382	20250326	130800	29128730	15700	15700	15700	15700	0
383	20250326	130700	29128730	15700	15700	15700	15700	0
384	20250326	130600	29128730	15700	15700	15700	15700	0
385	20250326	130500	29128730	15700	15700	15700	15700	1
386	20250326	130400	29113030	15750	15750	15750	15750	0
387	20250326	130300	29113030	15750	15750	15750	15750	0
388	20250326	130200	29113030	15750	15750	15750	15750	0
389	20250326	130100	29113030	15750	15750	15750	15750	0
390	20250326	130000	29113030	15750	15750	15750	15750	0
391	20250326	125900	29113030	15750	15750	15750	15750	0
392	20250326	125800	29113030	15750	15750	15750	15750	0
393	20250326	125700	29113030	15750	15750	15750	15750	0
394	20250326	125600	29113030	15750	15750	15750	15750	20
395	20250326	125500	28798030	15700	15700	15700	15700	2
396	20250326	125400	28766630	15700	15700	15700	15700	0
397	20250326	125300	28766630	15700	15700	15700	15700	0
398	20250326	125200	28766630	15700	15700	15700	15700	0
399	20250326	125100	28766630	15700	15700	15700	15700	0
400	20250326	125000	28766630	15700	15700	15700	15700	0
401	20250326	124900	28766630	15700	15700	15700	15700	3
402	20250326	124800	28719530	15650	15650	15650	15650	0
403	20250326	124700	28719530	15650	15650	15650	15650	0
404	20250326	124600	28719530	15650	15650	15650	15650	0
405	20250326	124500	28719530	15650	15650	15650	15650	2
406	20250326	124400	28688230	15700	15700	15700	15700	3
407	20250326	124300	28641130	15750	15750	15750	15750	0
408	20250326	124200	28641130	15750	15750	15750	15750	0
409	20250326	124100	28641130	15750	15750	15750	15750	0
410	20250326	124000	28641130	15750	15750	15750	15750	1
411	20250326	123900	28625380	15750	15750	15750	15750	0
412	20250326	123800	28625380	15750	15750	15750	15750	0
413	20250326	123700	28625380	15750	15750	15750	15750	17
414	20250326	123600	28357630	15750	15750	15750	15750	0
415	20250326	123500	28357630	15750	15750	15750	15750	39
416	20250326	123400	27743380	15750	15750	15750	15750	0
417	20250326	123300	27743380	15750	15750	15750	15750	0
418	20250326	123200	27743380	15750	15750	15750	15750	0
419	20250326	123100	27743380	15750	15750	15750	15750	0
420	20250326	123000	27743380	15750	15750	15750	15750	0
421	20250326	122900	27743380	15750	15750	15750	15750	0
422	20250326	122800	27743380	15750	15750	15750	15750	0
423	20250326	122700	27743380	15750	15750	15750	15750	0
424	20250326	122600	27743380	15750	15750	15750	15750	0
425	20250326	122500	27743380	15750	15750	15750	15750	0
426	20250326	122400	27743380	15750	15750	15750	15750	0
427	20250326	122300	27743380	15750	15750	15750	15750	0
428	20250326	122200	27743380	15750	15750	15750	15750	0
429	20250326	122100	27743380	15750	15750	15750	15750	0
430	20250326	122000	27743380	15750	15750	15750	15750	0
431	20250326	121900	27743380	15750	15750	15750	15750	0
432	20250326	121800	27743380	15750	15750	15750	15750	0
433	20250326	121700	27743380	15750	15750	15750	15750	0
434	20250326	121600	27743380	15750	15750	15750	15750	0
435	20250326	121500	27743380	15750	15750	15750	15750	0
436	20250326	121400	27743380	15750	15750	15750	15750	0
437	20250326	121300	27743380	15750	15750	15750	15750	0
438	20250326	121200	27743380	15750	15750	15750	15750	0
439	20250326	121100	27743380	15750	15750	15750	15750	0
440	20250326	121000	27743380	15750	15750	15750	15750	2
441	20250326	120900	27711880	15640	15640	15640	15640	0
442	20250326	120800	27711880	15640	15710	15710	15640	7
443	20250326	120700	27602330	15720	15750	15750	15720	66
444	20250326	120600	26562880	15730	15730	15730	15730	0
445	20250326	120500	26562880	15730	15730	15730	15730	0
446	20250326	120400	26562880	15730	15730	15730	15730	0
447	20250326	120300	26562880	15730	15730	15730	15730	0
448	20250326	120200	26562880	15730	15730	15730	15730	1
449	20250326	120100	26547150	15730	15730	15730	15730	1
450	20250326	120000	26531420	15730	15730	15730	15730	0
451	20250326	115900	26531420	15730	15730	15730	15730	0
452	20250326	115800	26531420	15730	15730	15730	15730	0
453	20250326	115700	26531420	15730	15730	15730	15730	0
454	20250326	115600	26531420	15730	15730	15730	15730	0
455	20250326	115500	26531420	15730	15730	15730	15730	0
456	20250326	115400	26531420	15730	15730	15730	15730	2
457	20250326	115300	26499960	15730	15730	15730	15730	34
458	20250326	115200	25965140	15700	15700	15700	15700	0
459	20250326	115100	25965140	15700	15700	15700	15700	0
460	20250326	115000	25965140	15700	15700	15700	15700	0
461	20250326	114900	25965140	15700	15700	15700	15700	0
462	20250326	114800	25965140	15700	15700	15700	15700	0
463	20250326	114700	25965140	15700	15700	15700	15700	0
464	20250326	114600	25965140	15700	15700	15700	15700	0
465	20250326	114500	25965140	15700	15700	15700	15700	0
466	20250326	114400	25965140	15700	15700	15700	15700	0
467	20250326	114300	25965140	15700	15700	15700	15700	1
468	20250326	114200	25949440	15710	15710	15710	15710	88
469	20250326	114100	24566960	15700	15700	15700	15700	1
470	20250326	114000	24551260	15700	15700	15700	15700	0
471	20250326	113900	24551260	15700	15700	15700	15700	0
472	20250326	113800	24551260	15700	15700	15700	15700	0
473	20250326	113700	24551260	15700	15700	15700	15700	0
474	20250326	113600	24551260	15700	15700	15700	15700	1
475	20250326	113500	24535560	15700	15700	15700	15700	6
476	20250326	113400	24441360	15700	15700	15700	15700	6
477	20250326	113300	24347160	15700	15700	15700	15700	35
478	20250326	113200	23797660	15700	15700	15700	15700	0
479	20250326	113100	23797660	15700	15700	15700	15700	0
480	20250326	113000	23797660	15700	15700	15700	15700	2
481	20250326	112900	23766260	15730	15730	15730	15730	0
482	20250326	112800	23766260	15730	15730	15730	15730	0
483	20250326	112700	23766260	15730	15730	15730	15730	0
484	20250326	112600	23766260	15730	15730	15730	15730	0
485	20250326	112500	23766260	15730	15730	15730	15730	1
486	20250326	112400	23750530	15610	15610	15610	15610	0
487	20250326	112300	23750530	15610	15610	15610	15610	0
488	20250326	112200	23750530	15610	15610	15610	15610	0
489	20250326	112100	23750530	15610	15610	15610	15610	0
490	20250326	112000	23750530	15610	15610	15610	15610	0
491	20250326	111900	23750530	15610	15610	15610	15610	0
492	20250326	111800	23750530	15610	15610	15610	15610	0
493	20250326	111700	23750530	15610	15610	15610	15610	0
494	20250326	111600	23750530	15610	15610	15610	15610	0
495	20250326	111500	23750530	15610	15610	15610	15610	0
496	20250326	111400	23750530	15610	15610	15610	15610	0
497	20250326	111300	23750530	15610	15610	15610	15610	0
498	20250326	111200	23750530	15610	15610	15610	15610	0
499	20250326	111100	23750530	15610	15610	15610	15610	0
500	20250326	111000	23750530	15610	15610	15610	15610	0
501	20250326	110900	23750530	15610	15610	15610	15610	0
502	20250326	110800	23750530	15610	15610	15610	15610	0
503	20250326	110700	23750530	15610	15750	15750	15600	292
504	20250326	110600	19164540	15650	15650	15650	15650	1
505	20250326	110500	19148890	15650	15650	15650	15650	1
506	20250326	110400	19133240	15650	15650	15650	15650	0
507	20250326	110300	19133240	15650	15650	15650	15650	2
508	20250326	110200	19101940	15650	15650	15650	15650	1
509	20250326	110100	19086290	15650	15650	15650	15650	2
510	20250326	110000	19054990	15650	15650	15650	15650	3
511	20250326	105900	19008040	15650	15650	15650	15650	2
512	20250326	105800	18976740	15650	15650	15650	15650	3
513	20250326	105700	18929790	15650	15650	15650	15650	3
514	20250326	105600	18882840	15650	15650	15650	15650	3
515	20250326	105500	18835890	15650	15650	15650	15650	2
516	20250326	105400	18804590	15650	15650	15650	15650	1
517	20250326	105300	18788940	15650	15650	15650	15650	3
518	20250326	105200	18741990	15650	15650	15650	15650	3
519	20250326	105100	18695040	15650	15650	15650	15650	3
520	20250326	105000	18648090	15650	15650	15650	15650	1
521	20250326	104900	18632440	15650	15650	15650	15650	2
522	20250326	104800	18601140	15650	15750	15750	15650	3
523	20250326	104700	18554090	15650	15650	15650	15650	2
524	20250326	104600	18522790	15650	15660	15660	15650	3
525	20250326	104500	18475820	15650	15650	15650	15650	3
526	20250326	104400	18428870	15650	15650	15650	15650	3
527	20250326	104300	18381920	15750	15650	15750	15650	4
528	20250326	104200	18319220	15650	15650	15650	15650	1
529	20250326	104100	18303570	15650	15650	15650	15650	1
530	20250326	104000	18287920	15650	15650	15650	15650	2
531	20250326	103900	18256620	15650	15650	15650	15650	1
532	20250326	103800	18240970	15650	15760	15760	15650	78
533	20250326	103700	17012450	15760	15760	15760	15760	1
534	20250326	103600	16996690	15760	15780	15780	15760	3
535	20250326	103500	16949390	15780	15870	15870	15780	5
536	20250326	103400	16870400	15780	15780	15780	15780	3
537	20250326	103300	16823060	15870	15780	15870	15780	2
538	20250326	103200	16791410	15780	15780	15780	15780	1
539	20250326	103100	16775630	15780	15780	15780	15780	3
540	20250326	103000	16728290	15780	15790	15790	15780	7
541	20250326	102900	16617800	15790	15790	15790	15790	10
542	20250326	102800	16459900	15790	15790	15790	15790	1
543	20250326	102700	16444110	15790	15790	15790	15790	1
544	20250326	102600	16428320	15790	15790	15790	15790	2
545	20250326	102500	16396740	15790	15790	15790	15790	2
546	20250326	102400	16365160	15790	15790	15790	15790	3
547	20250326	102300	16317790	15790	15790	15790	15790	0
548	20250326	102200	16317790	15790	15790	15790	15790	11
549	20250326	102100	16144100	15790	15790	15790	15790	3
550	20250326	102000	16096730	15790	15790	15790	15790	3
551	20250326	101900	16049360	15790	15790	15790	15790	2
552	20250326	101800	16017780	15790	15790	15790	15790	1
553	20250326	101700	16001990	15790	15790	15790	15790	1
554	20250326	101600	15986200	15790	15790	15790	15790	1
555	20250326	101500	15970410	15880	15880	15880	15880	0
556	20250326	101400	15970410	15880	15880	15880	15880	0
557	20250326	101300	15970410	15880	15880	15880	15880	0
558	20250326	101200	15970410	15880	15880	15880	15880	0
559	20250326	101100	15970410	15880	15880	15880	15880	0
560	20250326	101000	15970410	15880	15880	15880	15880	0
561	20250326	100900	15970410	15880	15880	15880	15880	21
562	20250326	100800	15636930	15880	15880	15880	15880	0
563	20250326	100700	15636930	15880	15880	15880	15880	0
564	20250326	100600	15636930	15880	15880	15880	15880	0
565	20250326	100500	15636930	15880	15880	15880	15880	0
566	20250326	100400	15636930	15880	15880	15880	15880	0
567	20250326	100300	15636930	15880	15880	15880	15880	0
568	20250326	100200	15636930	15880	15880	15880	15880	0
569	20250326	100100	15636930	15880	15880	15880	15880	0
570	20250326	100000	15636930	15880	15880	15880	15880	0
571	20250326	095900	15636930	15880	15880	15880	15880	0
572	20250326	095800	15636930	15880	15880	15880	15880	0
573	20250326	095700	15636930	15880	15880	15880	15880	11
574	20250326	095600	15462250	15870	15870	15870	15870	0
575	20250326	095500	15462250	15870	15870	15870	15870	0
576	20250326	095400	15462250	15870	15870	15870	15870	0
577	20250326	095300	15462250	15870	15870	15870	15870	69
578	20250326	095200	14367220	15860	15860	15860	15860	60
579	20250326	095100	13415620	15860	15860	15860	15860	0
580	20250326	095000	13415620	15860	15860	15860	15860	0
581	20250326	094900	13415620	15860	15860	15860	15860	0
582	20250326	094800	13415620	15860	15860	15860	15860	0
583	20250326	094700	13415620	15860	15860	15860	15860	0
584	20250326	094600	13415620	15860	15860	15860	15860	0
585	20250326	094500	13415620	15860	15860	15860	15860	11
586	20250326	094400	13241160	15750	15750	15750	15750	0
587	20250326	094300	13241160	15750	15800	15860	15750	55
588	20250326	094200	12372150	15800	15800	15800	15800	0
589	20250326	094100	12372150	15800	15800	15800	15800	0
590	20250326	094000	12372150	15800	15800	15800	15800	0
591	20250326	093900	12372150	15800	15800	15800	15800	0
592	20250326	093800	12372150	15800	15800	15800	15800	0
593	20250326	093700	12372150	15800	15800	15800	15800	0
594	20250326	093600	12372150	15800	15800	15800	15800	0
595	20250326	093500	12372150	15800	15800	15800	15800	0
596	20250326	093400	12372150	15800	15800	15800	15800	0
597	20250326	093300	12372150	15800	15800	15800	15800	0
598	20250326	093200	12372150	15800	15820	15820	15800	716
599	20250326	093100	1058100	15920	15920	15920	15920	0
600	20250326	093000	1058100	15920	15920	15920	15920	0
601	20250326	092900	1058100	15920	15920	15920	15920	0
602	20250326	092800	1058100	15920	15920	15920	15920	0
603	20250326	092700	1058100	15920	15920	15920	15920	8
604	20250326	092600	930740	16040	16040	16040	16040	0
605	20250326	092500	930740	16040	16040	16040	16040	30
606	20250326	092400	449540	16050	16050	16050	16050	0
607	20250326	092300	449540	16050	16050	16050	16050	0
608	20250326	092200	449540	16050	16050	16050	16050	0
609	20250326	092100	449540	16050	16050	16050	16050	0
610	20250326	092000	449540	16050	16050	16050	16050	0
611	20250326	091900	449540	16050	16050	16050	16050	0
612	20250326	091800	449540	16050	16050	16050	16050	0
613	20250326	091700	449540	16050	16050	16050	16050	0
614	20250326	091600	449540	16050	16050	16050	16050	0
615	20250326	091500	449540	16050	16050	16050	16050	0
616	20250326	091400	449540	16050	16050	16050	16050	0
617	20250326	091300	449540	16050	16050	16050	16050	0
618	20250326	091200	449540	16050	16050	16050	16050	0
619	20250326	091100	449540	16050	16050	16050	16050	10
620	20250326	091000	289040	15820	15820	15820	15820	0
621	20250326	090900	289040	15820	16000	16000	15820	2
622	20250326	090800	257220	16070	16070	16070	16070	0
623	20250326	090700	257220	16070	16070	16070	16070	0
624	20250326	090600	257220	16070	16070	16070	16070	0
625	20250326	090500	257220	16070	16080	16080	15830	6
626	20250326	090400	161010	16080	15760	16080	15760	5
627	20250326	090300	80940	16190	16190	16190	16190	0
628	20250326	090200	80940	16190	16190	16190	16190	0
629	20250326	090100	80940	16190	16180	16190	16180	5
630	20250326	090000	0	15650	15650	15650	15650	0