KissMeData/053690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193600	1293741885	15590	15590	15590	15590	2401
3	20250327	193500	1293741885	15590	15590	15590	15590	0
4	20250327	193400	1293741885	15590	15590	15590	15590	0
5	20250327	193300	1293741885	15590	15590	15590	15590	0
6	20250327	193200	1293741885	15590	15590	15590	15590	0
7	20250327	193100	1293741885	15590	15590	15590	15590	0
8	20250327	193000	1293741885	15590	15590	15590	15590	0
9	20250327	192900	1293741885	15590	15590	15590	15590	0
10	20250327	192800	1293741885	15590	15590	15590	15590	0
11	20250327	192700	1293741885	15590	15590	15590	15590	0
12	20250327	192600	1293741885	15590	15590	15590	15590	0
13	20250327	192500	1293741885	15590	15590	15590	15590	0
14	20250327	192400	1293741885	15590	15590	15590	15590	0
15	20250327	192300	1293741885	15590	15590	15590	15590	0
16	20250327	192200	1293741885	15590	15590	15590	15590	0
17	20250327	192100	1293741885	15590	15590	15590	15590	0
18	20250327	192000	1293741885	15590	15590	15590	15590	0
19	20250327	191900	1293741885	15590	15590	15590	15590	0
20	20250327	191800	1293741885	15590	15590	15590	15590	0
21	20250327	191700	1293741885	15590	15590	15590	15590	0
22	20250327	191600	1293741885	15590	15590	15590	15590	0
23	20250327	191500	1293741885	15590	15590	15590	15590	0
24	20250327	191400	1293741885	15590	15590	15590	15590	0
25	20250327	191300	1293741885	15590	15590	15590	15590	0
26	20250327	191200	1293741885	15590	15590	15590	15590	0
27	20250327	191100	1293741885	15590	15590	15590	15590	0
28	20250327	191000	1293741885	15590	15590	15590	15590	0
29	20250327	190900	1293741885	15590	15590	15590	15590	0
30	20250327	190800	1293741885	15590	15590	15590	15590	0
31	20250327	190700	1293741885	15590	15590	15590	15590	0
32	20250327	190600	1293741885	15590	15590	15590	15590	2401
33	20250327	190500	1293741885	15590	15590	15590	15590	0
34	20250327	190400	1293741885	15590	15590	15590	15590	0
35	20250327	190300	1293741885	15590	15590	15590	15590	0
36	20250327	190200	1293741885	15590	15590	15590	15590	0
37	20250327	190100	1293741885	15590	15590	15590	15590	0
38	20250327	190000	1293741885	15590	15590	15590	15590	0
39	20250327	185900	1293741885	15590	15590	15590	15590	0
40	20250327	185800	1293741885	15590	15590	15590	15590	0
41	20250327	185700	1293741885	15590	15590	15590	15590	0
42	20250327	185600	1293741885	15590	15590	15590	15590	0
43	20250327	185500	1293741885	15590	15590	15590	15590	0
44	20250327	185400	1293741885	15590	15590	15590	15590	0
45	20250327	185300	1293741885	15590	15590	15590	15590	0
46	20250327	185200	1293741885	15590	15590	15590	15590	0
47	20250327	185100	1293741885	15590	15590	15590	15590	0
48	20250327	185000	1293741885	15590	15590	15590	15590	0
49	20250327	184900	1293741885	15590	15590	15590	15590	0
50	20250327	184800	1293741885	15590	15590	15590	15590	0
51	20250327	184700	1293741885	15590	15590	15590	15590	0
52	20250327	184600	1293741885	15590	15590	15590	15590	0
53	20250327	184500	1293741885	15590	15590	15590	15590	0
54	20250327	184400	1293741885	15590	15590	15590	15590	0
55	20250327	184300	1293741885	15590	15590	15590	15590	0
56	20250327	184200	1293741885	15590	15590	15590	15590	0
57	20250327	184100	1293741885	15590	15590	15590	15590	0
58	20250327	184000	1293741885	15590	15590	15590	15590	0
59	20250327	183900	1293741885	15590	15590	15590	15590	0
60	20250327	183800	1293741885	15590	15590	15590	15590	0
61	20250327	183700	1293741885	15590	15590	15590	15590	0
62	20250327	183600	1293741885	15590	15590	15590	15590	2401
63	20250327	183500	1293741885	15590	15590	15590	15590	0
64	20250327	183400	1293741885	15590	15590	15590	15590	0
65	20250327	183300	1293741885	15590	15590	15590	15590	0
66	20250327	183200	1293741885	15590	15590	15590	15590	0
67	20250327	183100	1293741885	15590	15590	15590	15590	0
68	20250327	183000	1293741885	15590	15590	15590	15590	0
69	20250327	182900	1293741885	15590	15590	15590	15590	0
70	20250327	182800	1293741885	15590	15590	15590	15590	0
71	20250327	182700	1293741885	15590	15590	15590	15590	0
72	20250327	182600	1293741885	15590	15590	15590	15590	0
73	20250327	182500	1293741885	15590	15590	15590	15590	0
74	20250327	182400	1293741885	15590	15590	15590	15590	0
75	20250327	182300	1293741885	15590	15590	15590	15590	0
76	20250327	182200	1293741885	15590	15590	15590	15590	0
77	20250327	182100	1293741885	15590	15590	15590	15590	0
78	20250327	182000	1293741885	15590	15590	15590	15590	0
79	20250327	181900	1293741885	15590	15590	15590	15590	0
80	20250327	181800	1293741885	15590	15590	15590	15590	0
81	20250327	181700	1293741885	15590	15590	15590	15590	0
82	20250327	181600	1293741885	15590	15590	15590	15590	0
83	20250327	181500	1293741885	15590	15590	15590	15590	0
84	20250327	181400	1293741885	15590	15590	15590	15590	0
85	20250327	181300	1293741885	15590	15590	15590	15590	0
86	20250327	181200	1293741885	15590	15590	15590	15590	0
87	20250327	181100	1293741885	15590	15590	15590	15590	0
88	20250327	181000	1293741885	15590	15590	15590	15590	0
89	20250327	180900	1293741885	15590	15590	15590	15590	0
90	20250327	180800	1293741885	15590	15590	15590	15590	0
91	20250327	180700	1293741885	15590	15590	15590	15590	0
92	20250327	180600	1293741885	15590	15590	15590	15590	2401
93	20250327	180500	1293741885	15590	15590	15590	15590	0
94	20250327	180400	1293741885	15590	15590	15590	15590	0
95	20250327	180300	1293741885	15590	15590	15590	15590	0
96	20250327	180200	1293741885	15590	15590	15590	15590	0
97	20250327	180100	1293741885	15590	15590	15590	15590	0
98	20250327	180000	1293741885	15590	15590	15590	15590	0
99	20250327	175900	1293741885	15590	15590	15590	15590	0
100	20250327	175800	1293741885	15590	15590	15590	15590	0
101	20250327	175700	1293741885	15590	15590	15590	15590	0
102	20250327	175600	1293741885	15590	15590	15590	15590	0
103	20250327	175500	1293741885	15590	15590	15590	15590	0
104	20250327	175400	1293741885	15590	15590	15590	15590	0
105	20250327	175300	1293741885	15590	15590	15590	15590	0
106	20250327	175200	1293741885	15590	15590	15590	15590	0
107	20250327	175100	1293741885	15590	15590	15590	15590	0
108	20250327	175000	1293741885	15590	15590	15590	15590	0
109	20250327	174900	1293741885	15590	15590	15590	15590	0
110	20250327	174800	1293741885	15590	15590	15590	15590	0
111	20250327	174700	1293741885	15590	15590	15590	15590	0
112	20250327	174600	1293741885	15590	15590	15590	15590	0
113	20250327	174500	1293741885	15590	15590	15590	15590	0
114	20250327	174400	1293741885	15590	15590	15590	15590	0
115	20250327	174300	1293741885	15590	15590	15590	15590	0
116	20250327	174200	1293741885	15590	15590	15590	15590	0
117	20250327	174100	1293741885	15590	15590	15590	15590	0
118	20250327	174000	1293741885	15590	15590	15590	15590	0
119	20250327	173900	1293741885	15590	15590	15590	15590	0
120	20250327	173800	1293741885	15590	15590	15590	15590	0
121	20250327	173700	1293741885	15590	15590	15590	15590	0
122	20250327	173600	1293741885	15590	15590	15590	15590	2401
123	20250327	173500	1293741885	15590	15590	15590	15590	0
124	20250327	173400	1293741885	15590	15590	15590	15590	0
125	20250327	173300	1293741885	15590	15590	15590	15590	0
126	20250327	173200	1293741885	15590	15590	15590	15590	0
127	20250327	173100	1293741885	15590	15590	15590	15590	0
128	20250327	173000	1293741885	15590	15590	15590	15590	0
129	20250327	172900	1293741885	15590	15590	15590	15590	0
130	20250327	172800	1293741885	15590	15590	15590	15590	0
131	20250327	172700	1293741885	15590	15590	15590	15590	0
132	20250327	172600	1293741885	15590	15590	15590	15590	0
133	20250327	172500	1293741885	15590	15590	15590	15590	0
134	20250327	172400	1293741885	15590	15590	15590	15590	0
135	20250327	172300	1293741885	15590	15590	15590	15590	0
136	20250327	172200	1293741885	15590	15590	15590	15590	0
137	20250327	172100	1293741885	15590	15590	15590	15590	0
138	20250327	172000	1293741885	15590	15590	15590	15590	0
139	20250327	171900	1293741885	15590	15590	15590	15590	0
140	20250327	171800	1293741885	15590	15590	15590	15590	0
141	20250327	171700	1293741885	15590	15590	15590	15590	0
142	20250327	171600	1293741885	15590	15590	15590	15590	0
143	20250327	171500	1293741885	15590	15590	15590	15590	0
144	20250327	171400	1293741885	15590	15590	15590	15590	0
145	20250327	171300	1293741885	15590	15590	15590	15590	0
146	20250327	171200	1293741885	15590	15590	15590	15590	0
147	20250327	171100	1293741885	15590	15590	15590	15590	0
148	20250327	171000	1293741885	15590	15590	15590	15590	0
149	20250327	170900	1293741885	15590	15590	15590	15590	0
150	20250327	170800	1293741885	15590	15590	15590	15590	0
151	20250327	170700	1293741885	15590	15590	15590	15590	0
152	20250327	170600	1293741885	15590	15590	15590	15590	2401
153	20250327	170500	1293741885	15590	15590	15590	15590	0
154	20250327	170400	1293741885	15590	15590	15590	15590	0
155	20250327	170300	1293741885	15590	15590	15590	15590	0
156	20250327	170200	1293741885	15590	15590	15590	15590	0
157	20250327	170100	1293741885	15590	15590	15590	15590	0
158	20250327	170000	1293741885	15590	15590	15590	15590	0
159	20250327	165900	1293741885	15590	15590	15590	15590	0
160	20250327	165800	1293741885	15590	15590	15590	15590	0
161	20250327	165700	1293741885	15590	15590	15590	15590	0
162	20250327	165600	1293741885	15590	15590	15590	15590	0
163	20250327	165500	1293741885	15590	15590	15590	15590	0
164	20250327	165400	1293741885	15590	15590	15590	15590	0
165	20250327	165300	1293741885	15590	15590	15590	15590	0
166	20250327	165200	1293741885	15590	15590	15590	15590	0
167	20250327	165100	1293741885	15590	15590	15590	15590	0
168	20250327	165000	1293741885	15590	15590	15590	15590	0
169	20250327	164900	1293741885	15590	15590	15590	15590	0
170	20250327	164800	1293741885	15590	15590	15590	15590	0
171	20250327	164700	1293741885	15590	15590	15590	15590	0
172	20250327	164600	1293741885	15590	15590	15590	15590	0
173	20250327	164500	1293741885	15590	15590	15590	15590	0
174	20250327	164400	1293741885	15590	15590	15590	15590	0
175	20250327	164300	1293741885	15590	15590	15590	15590	0
176	20250327	164200	1293741885	15590	15590	15590	15590	0
177	20250327	164100	1293741885	15590	15590	15590	15590	0
178	20250327	164000	1293741885	15590	15590	15590	15590	0
179	20250327	163900	1293741885	15590	15590	15590	15590	0
180	20250327	163800	1293741885	15590	15590	15590	15590	0
181	20250327	163700	1293741885	15590	15590	15590	15590	0
182	20250327	163600	1293741885	15590	15590	15590	15590	2401
183	20250327	163500	1293741885	15590	15590	15590	15590	0
184	20250327	163400	1293741885	15590	15590	15590	15590	0
185	20250327	163300	1293741885	15590	15590	15590	15590	0
186	20250327	163200	1293741885	15590	15590	15590	15590	0
187	20250327	163100	1293741885	15590	15590	15590	15590	0
188	20250327	163000	1293741885	15590	15590	15590	15590	0
189	20250327	162900	1293741885	15590	15590	15590	15590	0
190	20250327	162800	1293741885	15590	15590	15590	15590	0
191	20250327	162700	1293741885	15590	15590	15590	15590	0
192	20250327	162600	1293741885	15590	15590	15590	15590	0
193	20250327	162500	1293741885	15590	15590	15590	15590	0
194	20250327	162400	1293741885	15590	15590	15590	15590	0
195	20250327	162300	1293741885	15590	15590	15590	15590	0
196	20250327	162200	1293741885	15590	15590	15590	15590	0
197	20250327	162100	1293741885	15590	15590	15590	15590	0
198	20250327	162000	1293741885	15590	15590	15590	15590	0
199	20250327	161900	1293741885	15590	15590	15590	15590	0
200	20250327	161800	1293741885	15590	15590	15590	15590	0
201	20250327	161700	1293741885	15590	15590	15590	15590	0
202	20250327	161600	1293741885	15590	15590	15590	15590	0
203	20250327	161500	1293741885	15590	15590	15590	15590	0
204	20250327	161400	1293741885	15590	15590	15590	15590	0
205	20250327	161300	1293741885	15590	15590	15590	15590	0
206	20250327	161200	1293741885	15590	15590	15590	15590	0
207	20250327	161100	1293741885	15590	15590	15590	15590	0
208	20250327	161000	1293741885	15590	15590	15590	15590	0
209	20250327	160900	1293741885	15590	15590	15590	15590	0
210	20250327	160800	1293741885	15590	15590	15590	15590	0
211	20250327	160700	1293741885	15590	15590	15590	15590	0
212	20250327	160600	1293741885	15590	15590	15590	15590	2401
213	20250327	160500	1293741885	15590	15590	15590	15590	0
214	20250327	160400	1293741885	15590	15590	15590	15590	0
215	20250327	160300	1293741885	15590	15590	15590	15590	0
216	20250327	160200	1293741885	15590	15590	15590	15590	0
217	20250327	160100	1293741885	15590	15590	15590	15590	0
218	20250327	160000	1293741885	15590	15590	15590	15590	0
219	20250327	155900	1293741885	15590	15590	15590	15590	0
220	20250327	155800	1293741885	15590	15590	15590	15590	0
221	20250327	155700	1293741885	15590	15590	15590	15590	0
222	20250327	155600	1293741885	15590	15590	15590	15590	0
223	20250327	155500	1293741885	15590	15590	15590	15590	0
224	20250327	155400	1293741885	15590	15590	15590	15590	0
225	20250327	155300	1293741885	15590	15590	15590	15590	0
226	20250327	155200	1293741885	15590	15590	15590	15590	0
227	20250327	155100	1293741885	15590	15590	15590	15590	0
228	20250327	155000	1293741885	15590	15590	15590	15590	0
229	20250327	154900	1293741885	15590	15590	15590	15590	0
230	20250327	154800	1293741885	15590	15590	15590	15590	0
231	20250327	154700	1293741885	15590	15590	15590	15590	0
232	20250327	154600	1293741885	15590	15590	15590	15590	0
233	20250327	154500	1293741885	15590	15590	15590	15590	0
234	20250327	154400	1293741885	15590	15590	15590	15590	0
235	20250327	154300	1293741885	15590	15590	15590	15590	0
236	20250327	154200	1293741885	15590	15590	15590	15590	0
237	20250327	154100	1293741885	15590	15590	15590	15590	0
238	20250327	154000	1293741885	15590	15590	15590	15590	0
239	20250327	153900	1293741885	15590	15590	15590	15590	0
240	20250327	153800	1293741885	15590	15590	15590	15590	0
241	20250327	153700	1293741885	15590	15590	15590	15590	0
242	20250327	153600	1293741885	15590	15590	15590	15590	2401
243	20250327	153500	1293741885	15590	15590	15590	15590	0
244	20250327	153400	1293741885	15590	15590	15590	15590	0
245	20250327	153300	1293741885	15590	15590	15590	15590	0
246	20250327	153200	1293741885	15590	15590	15590	15590	0
247	20250327	153100	1293741885	15590	15590	15590	15590	0
248	20250327	153000	1293741885	15590	15590	15590	15590	2401
249	20250327	152900	1256310295	15660	15660	15660	15660	0
250	20250327	152800	1256310295	15660	15660	15660	15660	0
251	20250327	152700	1256310295	15660	15660	15660	15660	0
252	20250327	152600	1256310295	15660	15660	15660	15660	0
253	20250327	152500	1256310295	15660	15660	15660	15660	0
254	20250327	152400	1256310295	15660	15660	15660	15660	0
255	20250327	152300	1256310295	15660	15660	15660	15660	0
256	20250327	152200	1256310295	15660	15660	15660	15660	0
257	20250327	152100	1256310295	15660	15660	15660	15660	0
258	20250327	152000	1256310295	15660	15660	15660	15660	0
259	20250327	151900	1256310295	15660	15660	15670	15610	442
260	20250327	151800	1249397135	15670	15670	15670	15670	50
261	20250327	151700	1248613635	15660	15670	15670	15660	176
262	20250327	151600	1245856465	15650	15660	15670	15630	185
263	20250327	151500	1242961615	15660	15610	15660	15610	26
264	20250327	151400	1242554745	15610	15610	15610	15610	0
265	20250327	151300	1242554745	15610	15630	15630	15610	167
266	20250327	151200	1239946795	15670	15670	15670	15670	0
267	20250327	151100	1239946795	15670	15640	15680	15640	335
268	20250327	151000	1234702715	15640	15610	15640	15590	343
269	20250327	150900	1229346155	15640	15590	15640	15590	639
270	20250327	150800	1219364385	15600	15600	15600	15600	764
271	20250327	150700	1207445985	15600	15600	15600	15600	0
272	20250327	150600	1207445985	15600	15570	15610	15560	1739
273	20250327	150500	1180317645	15600	15600	15600	15570	2105
274	20250327	150400	1147501375	15600	15590	15600	15590	250
275	20250327	150300	1143602875	15590	15590	15590	15590	247
276	20250327	150200	1139752145	15600	15600	15600	15600	14
277	20250327	150100	1139533745	15600	15620	15620	15600	507
278	20250327	150000	1131624345	15620	15620	15620	15620	1
279	20250327	145900	1131608725	15600	15600	15600	15600	266
280	20250327	145800	1127459125	15600	15620	15620	15600	166
281	20250327	145700	1124866245	15620	15600	15620	15600	130
282	20250327	145600	1122836145	15600	15620	15620	15600	40
283	20250327	145500	1122212015	15620	15600	15630	15590	1122
284	20250327	145400	1104701215	15600	15620	15620	15600	28
285	20250327	145300	1104264395	15600	15610	15610	15600	81
286	20250327	145200	1103000005	15630	15630	15630	15630	0
287	20250327	145100	1103000005	15630	15600	15630	15600	103
288	20250327	145000	1101393155	15600	15600	15600	15600	4
289	20250327	144900	1101330755	15600	15620	15620	15600	787
290	20250327	144800	1089046445	15620	15610	15620	15610	54
291	20250327	144700	1088202975	15620	15620	15620	15620	47
292	20250327	144600	1087468835	15650	15620	15650	15620	73
293	20250327	144500	1086327975	15640	15620	15640	15620	48
294	20250327	144400	1085578195	15620	15650	15650	15620	192
295	20250327	144300	1082576155	15650	15630	15650	15610	53
296	20250327	144200	1081748765	15620	15620	15620	15620	50
297	20250327	144100	1080967765	15630	15610	15630	15610	50
298	20250327	144000	1080187245	15750	15600	15750	15600	157
299	20250327	143900	1077723625	15590	15600	15600	15590	11
300	20250327	143800	1077552115	15600	15630	15730	15600	155
301	20250327	143700	1075123935	15570	15570	15630	15570	354
302	20250327	143600	1069612095	15570	15570	15570	15570	80
303	20250327	143500	1068366495	15570	15630	15630	15570	615
304	20250327	143400	1058770855	15570	15590	15590	15570	428
305	20250327	143300	1052104735	15580	15620	15680	15580	2221
306	20250327	143200	1017465505	15610	15630	15690	15610	315
307	20250327	143100	1012527185	15600	15620	15620	15600	204
308	20250327	143000	1009343905	15620	15600	15620	15600	292
309	20250327	142900	1004783705	15620	15600	15620	15590	486
310	20250327	142800	997202095	15620	15610	15620	15600	205
311	20250327	142700	994002595	15610	15580	15610	15580	705
312	20250327	142600	983010185	15580	15590	15590	15580	477
313	20250327	142500	975576525	15590	15590	15600	15590	143
314	20250327	142400	973346585	15600	15610	15620	15590	550
315	20250327	142300	964763605	15610	15600	15620	15590	1041
316	20250327	142200	948506035	15600	15610	15610	15600	320
317	20250327	142100	943512705	15610	15620	15620	15610	63
318	20250327	142000	942528655	15620	15620	15620	15610	122
319	20250327	141900	940623815	15610	15620	15620	15610	249
320	20250327	141800	936735275	15620	15630	15630	15620	190
321	20250327	141700	933766905	15650	15680	15680	15650	259
322	20250327	141600	929709215	15660	15640	15670	15630	225
323	20250327	141500	926187765	15630	15650	15650	15620	650
324	20250327	141400	916025335	15650	15680	15680	15650	843
325	20250327	141300	902823745	15680	15680	15680	15670	182
326	20250327	141200	899970575	15680	15720	15720	15680	2080
327	20250327	141100	867313915	15720	15730	15730	15720	155
328	20250327	141000	864876625	15740	15740	15740	15730	17
329	20250327	140900	864609115	15750	15750	15750	15730	9
330	20250327	140800	864467465	15730	15730	15750	15730	92
331	20250327	140700	863019925	15740	15750	15750	15730	394
332	20250327	140600	856818365	15730	15730	15750	15730	67
333	20250327	140500	855764015	15750	15740	15750	15740	518
334	20250327	140400	847610675	15740	15750	15750	15740	96
335	20250327	140300	846099595	15740	15760	15780	15740	1044
336	20250327	140200	829653595	15760	15760	15800	15750	578
337	20250327	140100	820543125	15750	15780	15800	15750	6245
338	20250327	140000	722071105	15770	15790	15790	15770	39
339	20250327	135900	721455705	15780	15790	15790	15780	81
340	20250327	135800	720177335	15770	15780	15790	15770	234
341	20250327	135700	716485285	15780	15790	15790	15780	3
342	20250327	135600	716437925	15800	15800	15800	15800	4
343	20250327	135500	716374725	15790	15780	15790	15780	4
344	20250327	135400	716311585	15790	15790	15800	15780	36
345	20250327	135300	715743315	15780	15770	15800	15770	11
346	20250327	135200	715569615	15780	15810	15810	15780	708
347	20250327	135100	704397315	15780	15790	15790	15780	237
348	20250327	135000	700655095	15800	15790	15820	15790	23
349	20250327	134900	700291685	15820	15800	15820	15790	42
350	20250327	134800	699628045	15830	15830	15830	15800	281
351	20250327	134700	695188125	15830	15830	15830	15830	0
352	20250327	134600	695188125	15830	15830	15830	15830	0
353	20250327	134500	695188125	15830	15830	15830	15830	91
354	20250327	134400	693747595	15800	15800	15800	15800	100
355	20250327	134300	692167595	15810	15810	15810	15810	136
356	20250327	134200	690017435	15850	15850	15850	15850	0
357	20250327	134100	690017435	15850	15840	15850	15840	104
358	20250327	134000	688370055	15840	15820	15840	15820	2
359	20250327	133900	688338395	15820	15810	15820	15810	29
360	20250327	133800	687879895	15800	15810	15810	15800	3
361	20250327	133700	687832475	15810	15810	15810	15810	100
362	20250327	133600	686251475	15810	15810	15810	15790	504
363	20250327	133500	678285425	15810	15810	15810	15810	4
364	20250327	133400	678222185	15840	15820	15840	15800	102
365	20250327	133300	676610495	15840	15810	15840	15800	625
366	20250327	133200	666731475	15830	15820	15830	15820	43
367	20250327	133100	666051185	15830	15820	15830	15810	33
368	20250327	133000	665529115	15830	15810	15830	15800	131
369	20250327	132900	663458455	15830	15830	15830	15830	0
370	20250327	132800	663458455	15830	15810	15830	15810	2
371	20250327	132700	663426815	15820	15820	15830	15810	15
372	20250327	132600	663189575	15810	15810	15820	15810	7
373	20250327	132500	663078875	15820	15830	15830	15810	32
374	20250327	132400	662572645	15820	15820	15830	15820	679
375	20250327	132300	651829835	15820	15820	15830	15810	713
376	20250327	132200	640555195	15830	15830	15830	15830	174
377	20250327	132100	637800775	15860	15840	15860	15840	2
378	20250327	132000	637769075	15870	15870	15870	15870	0
379	20250327	131900	637769075	15870	15870	15870	15870	0
380	20250327	131800	637769075	15870	15830	15870	15830	2
381	20250327	131700	637737375	15870	15870	15870	15830	51
382	20250327	131600	636928075	15870	15860	15870	15860	102
383	20250327	131500	635310335	15860	15860	15860	15860	11
384	20250327	131400	635135875	15860	15860	15860	15860	0
385	20250327	131300	635135875	15860	15860	15860	15840	7
386	20250327	131200	635024915	15860	15860	15860	15860	24
387	20250327	131100	634644275	15860	15860	15860	15860	0
388	20250327	131000	634644275	15860	15860	15860	15860	0
389	20250327	130900	634644275	15860	15820	15860	15820	2
390	20250327	130800	634612595	15820	15860	15860	15820	30
391	20250327	130700	634137595	15860	15860	15860	15860	0
392	20250327	130600	634137595	15860	15860	15860	15860	0
393	20250327	130500	634137595	15860	15820	15860	15820	8
394	20250327	130400	634010995	15860	15860	15860	15860	1
395	20250327	130300	633995135	15820	15870	15870	15810	5
396	20250327	130200	633915955	15820	15870	15870	15820	7
397	20250327	130100	633805065	15820	15820	15880	15810	213
398	20250327	130000	630431705	15850	15820	15850	15820	2
399	20250327	125900	630400035	15850	15810	15850	15810	6
400	20250327	125800	630305075	15850	15850	15850	15850	1
401	20250327	125700	630289225	15820	15820	15820	15820	5
402	20250327	125600	630210125	15870	15870	15870	15870	1
403	20250327	125500	630194255	15800	15800	15800	15800	21
404	20250327	125400	629862455	15800	15800	15880	15800	185
405	20250327	125300	626932205	15880	15810	15880	15810	113
406	20250327	125200	625142635	15850	15850	15870	15850	7
407	20250327	125100	625031605	15850	15850	15850	15850	40
408	20250327	125000	624397605	15850	15850	15860	15800	51
409	20250327	124900	623591645	15800	15790	15800	15790	1087
410	20250327	124800	606417065	15800	15870	15870	15800	3576
411	20250327	124700	549851055	15850	15860	15860	15850	1201
412	20250327	124600	530814295	15890	15890	15890	15890	1
413	20250327	124500	530798405	15860	15860	15860	15860	3
414	20250327	124400	530750825	15890	15860	15890	15860	72
415	20250327	124300	529608875	15860	15880	15880	15860	44
416	20250327	124200	528911005	15860	15880	15880	15860	24
417	20250327	124100	528530255	15850	15870	15870	15850	769
418	20250327	124000	516333865	15890	15870	15890	15870	23
419	20250327	123900	515968835	15900	15900	15900	15900	0
420	20250327	123800	515968835	15900	15900	15900	15900	2
421	20250327	123700	515937035	15900	15900	15900	15900	0
422	20250327	123600	515937035	15900	15880	15900	15870	204
423	20250327	123500	512699285	15900	15880	15900	15880	29
424	20250327	123400	512238205	15900	15890	15900	15880	10
425	20250327	123300	512079315	15900	15900	15900	15900	1
426	20250327	123200	512063415	15900	15900	15900	15890	13
427	20250327	123100	511856725	15900	15870	15900	15870	67
428	20250327	123000	510793315	15900	15900	15900	15900	0
429	20250327	122900	510793315	15900	15870	15900	15870	3
430	20250327	122800	510745645	15900	15900	15900	15900	0
431	20250327	122700	510745645	15900	15900	15900	15900	0
432	20250327	122600	510745645	15900	15880	15900	15880	6
433	20250327	122500	510650345	15900	15880	15900	15870	284
434	20250327	122400	506142875	15880	15880	15880	15880	22
435	20250327	122300	505793515	15900	15870	15900	15870	2
436	20250327	122200	505761745	15900	15900	15900	15900	1
437	20250327	122100	505745845	15880	15880	15880	15880	6
438	20250327	122000	505650565	15900	15900	15900	15900	0
439	20250327	121900	505650565	15900	15870	15900	15870	10
440	20250327	121800	505491835	15900	15900	15900	15900	101
441	20250327	121700	503885935	15900	15870	15900	15870	2
442	20250327	121600	503854165	15900	15870	15900	15870	415
443	20250327	121500	497267685	15880	15890	15890	15880	952
444	20250327	121400	482144055	15910	15910	15910	15910	0
445	20250327	121300	482144055	15910	15910	15910	15910	0
446	20250327	121200	482144055	15910	15890	15910	15890	2
447	20250327	121100	482112255	15910	15910	15910	15910	0
448	20250327	121000	482112255	15910	15910	15910	15910	2
449	20250327	120900	482080435	15910	15910	15910	15910	0
450	20250327	120800	482080435	15910	15880	15910	15880	41
451	20250327	120700	481429325	15910	15910	15910	15910	0
452	20250327	120600	481429325	15910	15910	15910	15890	911
453	20250327	120500	466944175	15910	15920	15940	15910	884
454	20250327	120400	452876585	15950	15950	15950	15950	32
455	20250327	120300	452366185	15920	15930	15930	15920	367
456	20250327	120200	446523535	15950	15930	15950	15920	60
457	20250327	120100	445567795	15950	15950	15950	15930	4
458	20250327	120000	445504015	15930	15930	15930	15930	1
459	20250327	115900	445488085	15950	15950	15950	15950	1
460	20250327	115800	445472135	15950	15950	15950	15930	13
461	20250327	115700	445264805	15950	15950	15950	15950	0
462	20250327	115600	445264805	15950	15940	15950	15940	2
463	20250327	115500	445232915	15940	15940	15940	15930	48
464	20250327	115400	444468155	15930	15930	15940	15930	23
465	20250327	115300	444101695	15940	15940	15940	15940	0
466	20250327	115200	444101695	15940	15950	15950	15910	27
467	20250327	115100	443671095	15950	15920	15950	15920	2
468	20250327	115000	443639225	15920	15920	15950	15920	13
469	20250327	114900	443432235	15950	15950	15950	15950	3
470	20250327	114800	443384385	15950	15950	15950	15950	16
471	20250327	114700	443129185	15910	15950	15950	15910	2
472	20250327	114600	443097325	15910	15910	15950	15910	35
473	20250327	114500	442540135	15940	15910	15940	15910	6
474	20250327	114400	442444645	15950	15900	15950	15900	26
475	20250327	114300	442031195	15900	15940	15940	15900	336
476	20250327	114200	436688265	15940	15950	15950	15940	5
477	20250327	114100	436608555	15900	15950	15950	15900	342
478	20250327	114000	431168405	15940	15960	15960	15940	131
479	20250327	113900	429079245	15940	15930	15940	15930	10
480	20250327	113800	428919905	15930	15930	15930	15930	1
481	20250327	113700	428903975	15930	15930	15930	15930	0
482	20250327	113600	428903975	15930	15930	15930	15930	13
483	20250327	113500	428696885	15940	15940	15940	15940	14
484	20250327	113400	428473725	15940	15940	15940	15940	4
485	20250327	113300	428409965	15940	15930	15940	15930	6
486	20250327	113200	428314375	15940	15950	15950	15930	18
487	20250327	113100	428027455	15960	15940	15960	15910	133
488	20250327	113000	425910505	15950	15950	15960	15940	18
489	20250327	112900	425623435	15950	15950	15950	15950	2
490	20250327	112800	425591535	15960	15910	15960	15910	2
491	20250327	112700	425559665	15960	15960	15960	15960	2
492	20250327	112600	425527745	15960	15910	15960	15910	219
493	20250327	112500	422043055	15970	15930	15970	15920	64
494	20250327	112400	421023855	15970	15940	15970	15940	58
495	20250327	112300	420098585	15970	15970	15970	15970	0
496	20250327	112200	420098585	15970	15970	15970	15970	1
497	20250327	112100	420082615	15940	15940	15940	15940	27
498	20250327	112000	419652235	15970	15970	15970	15970	0
499	20250327	111900	419652235	15970	15970	15970	15970	1
500	20250327	111800	419636265	15920	15970	15970	15920	2
501	20250327	111700	419604375	15920	15920	15920	15920	1
502	20250327	111600	419588455	15970	15920	15970	15920	568
503	20250327	111500	410545685	15910	15920	15920	15910	62
504	20250327	111400	409558655	15920	15920	15920	15910	33
505	20250327	111300	409033585	15920	15920	15920	15920	1
506	20250327	111200	409017665	15920	15920	15920	15920	26
507	20250327	111100	408603745	15920	15920	15920	15920	1
508	20250327	111000	408587825	15920	15920	15920	15920	6
509	20250327	110900	408492305	15910	15920	15920	15910	6
510	20250327	110800	408396795	15920	15910	15920	15910	6
511	20250327	110700	408301325	15920	15920	15920	15920	1
512	20250327	110600	408285405	15920	15900	15920	15900	2
513	20250327	110500	408253585	15920	15920	15920	15920	2
514	20250327	110400	408221745	15920	15920	15920	15920	1
515	20250327	110300	408205825	15920	15910	15920	15890	942
516	20250327	110200	393225235	15920	15920	15920	15920	6
517	20250327	110100	393129715	15920	15920	15920	15910	98
518	20250327	110000	391570505	15960	15920	15960	15910	62
519	20250327	105900	390584005	15920	15930	15930	15920	115
520	20250327	105800	388753105	15970	15970	15970	15970	1
521	20250327	105700	388737135	15930	15930	15940	15930	563
522	20250327	105600	379763525	15970	15940	15970	15930	129
523	20250327	105500	377708385	15950	15960	15970	15930	10
524	20250327	105400	377548865	15970	15960	15970	15930	38
525	20250327	105300	376943415	15970	15970	15970	15970	5
526	20250327	105200	376863565	15970	15970	15970	15970	5
527	20250327	105100	376783715	15960	15920	15970	15920	3
528	20250327	105000	376735865	15980	15980	15980	15980	0
529	20250327	104900	376735865	15980	15980	15980	15980	0
530	20250327	104800	376735865	15980	15980	15980	15980	50
531	20250327	104700	375936865	15980	15980	15980	15930	27
532	20250327	104600	375506455	15980	15980	15980	15980	10
533	20250327	104500	375346655	15990	15960	16020	15880	2188
534	20250327	104400	340562525	16030	16030	16030	16030	4
535	20250327	104300	340498405	16030	16030	16030	16030	2
536	20250327	104200	340466345	15970	15970	15970	15970	1
537	20250327	104100	340450375	16030	16030	16030	16030	0
538	20250327	104000	340450375	16030	16030	16030	16030	0
539	20250327	103900	340450375	16030	16000	16030	15960	22
540	20250327	103800	340098935	16040	16040	16040	16040	0
541	20250327	103700	340098935	16040	16040	16040	16040	1
542	20250327	103600	340082895	16040	16000	16050	15990	79
543	20250327	103500	338815865	16050	16050	16050	16050	0
544	20250327	103400	338815865	16050	16050	16050	16050	3
545	20250327	103300	338767715	16050	16000	16050	16000	2
546	20250327	103200	338735665	16060	16050	16060	16050	3
547	20250327	103100	338687505	15950	15950	15950	15950	0
548	20250327	103000	338687505	15950	16060	16060	15930	1806
549	20250327	102900	309911565	15950	16040	16040	15950	3300
550	20250327	102800	257210515	16070	16070	16070	16070	2
551	20250327	102700	257178375	16070	16040	16070	16040	45
552	20250327	102600	256456545	16040	16040	16040	16040	0
553	20250327	102500	256456545	16040	16040	16040	16040	0
554	20250327	102400	256456545	16040	16050	16050	16040	353
555	20250327	102300	250791395	16090	16070	16090	16050	3
556	20250327	102200	250743185	16100	16100	16100	16070	5
557	20250327	102100	250662715	16100	16100	16100	16100	3
558	20250327	102000	250614415	16090	16090	16090	16090	84
559	20250327	101900	249262855	16090	16090	16090	16090	10
560	20250327	101800	249101955	16090	16090	16090	16090	0
561	20250327	101700	249101955	16090	16080	16090	16040	42
562	20250327	101600	248426355	16090	16090	16090	16090	30
563	20250327	101500	247943655	16090	16040	16090	16040	567
564	20250327	101400	238830135	16030	16030	16030	16030	199
565	20250327	101300	235640165	16030	16030	16030	16030	1
566	20250327	101200	235624135	16035	16035	16035	16035	0
567	20250327	101100	235624135	16035	16035	16035	16035	2
568	20250327	101000	235592065	16040	16030	16040	16030	151
569	20250327	100900	233171525	16020	16020	16020	16020	0
570	20250327	100800	233171525	16020	16040	16040	16020	31
571	20250327	100700	232674305	16040	16040	16040	16040	1
572	20250327	100600	232658265	16020	16040	16040	16000	224
573	20250327	100500	229071175	16030	16040	16040	16030	54
574	20250327	100400	228205525	16050	16050	16050	16050	0
575	20250327	100300	228205525	16050	16050	16050	16050	240
576	20250327	100200	224353525	16070	16070	16070	16070	0
577	20250327	100100	224353525	16070	16070	16070	16050	331
578	20250327	100000	219037965	16080	16080	16080	16050	12
579	20250327	095900	218845155	16050	16080	16080	16050	18
580	20250327	095800	218556225	16080	16080	16080	16080	51
581	20250327	095700	217736145	16080	16070	16080	16070	32
582	20250327	095600	217221775	16080	16080	16080	16080	1
583	20250327	095500	217205695	16070	16070	16070	16070	293
584	20250327	095400	212497185	16070	16070	16070	16070	0
585	20250327	095300	212497185	16070	16070	16080	16070	343
586	20250327	095200	206985145	16070	16040	16070	16040	3955
587	20250327	095100	143508185	16030	16030	16030	16030	18
588	20250327	095000	143219645	16010	16020	16020	16010	2
589	20250327	094900	143187615	16030	16020	16030	16020	13
590	20250327	094800	142979345	16030	16030	16030	16030	1
591	20250327	094700	142963315	16040	16040	16040	16040	0
592	20250327	094600	142963315	16040	16040	16040	16040	0
593	20250327	094500	142963315	16040	16040	16040	16040	1
594	20250327	094400	142947275	16040	16040	16040	16040	1
595	20250327	094300	142931235	16000	16000	16000	16000	4
596	20250327	094200	142867235	16000	15970	16000	15970	301
597	20250327	094100	138060235	15970	15985	15985	15960	573
598	20250327	094000	128913420	16000	15990	16000	15990	21
599	20250327	093900	128577430	16000	16000	16000	16000	1
600	20250327	093800	128561430	15970	16040	16040	15970	56
601	20250327	093700	127666340	16000	16030	16030	16000	419
602	20250327	093600	120958700	16040	16040	16040	16040	629
603	20250327	093500	110869540	16030	16030	16030	16030	6
604	20250327	093400	110773360	16030	16020	16030	16020	8
605	20250327	093300	110645170	16020	16030	16030	16020	53
606	20250327	093200	109796100	16020	16010	16030	16010	138
607	20250327	093100	107585285	16010	15970	16010	15970	324
608	20250327	093000	102400395	15990	15960	15990	15960	4
609	20250327	092900	102336495	15990	15960	15990	15950	25
610	20250327	092800	101937440	15950	15960	15960	15950	43
611	20250327	092700	101251180	16000	15960	16000	15960	108
612	20250327	092600	99526360	15970	15970	15970	15960	13
613	20250327	092500	99318810	15970	16000	16000	15970	674
614	20250327	092400	88549120	15990	15990	15990	15990	76
615	20250327	092300	87333880	16010	16030	16030	15990	25
616	20250327	092200	86933610	15990	16030	16030	15990	230
617	20250327	092100	83255670	16040	16040	16040	16040	0
618	20250327	092000	83255670	16040	16040	16040	16040	2
619	20250327	091900	83223590	16000	16000	16000	16000	2
620	20250327	091800	83191590	16000	16000	16000	16000	23
621	20250327	091700	82823590	16000	15980	16000	15980	4
622	20250327	091600	82759610	16000	16000	16000	16000	1
623	20250327	091500	82743610	15980	16000	16000	15980	36
624	20250327	091400	82167890	16000	16000	16000	16000	0
625	20250327	091300	82167890	16000	16050	16050	16000	11
626	20250327	091200	81991840	16080	15940	16090	15940	66
627	20250327	091100	80933690	16100	16050	16100	16050	650
628	20250327	091000	70476780	15910	16050	16060	15910	229
629	20250327	090900	66820800	16050	16010	16060	16010	213
630	20250327	090800	63404820	16020	15930	16020	15880	477
631	20250327	090700	55815700	16010	16010	16020	15900	541
632	20250327	090600	47162000	16010	15940	16020	15940	1101
633	20250327	090500	29564190	15950	15950	15950	15950	0
634	20250327	090400	29564190	15950	15950	15950	15950	0
635	20250327	090300	29564190	15950	15940	15950	15940	12
636	20250327	090200	29372900	15850	15860	15860	15850	634
637	20250327	090100	19323440	15930	15940	15940	15860	845
638	20250327	090000	5878770	15960	15930	15960	15930	369