KissMeData/265520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205800	853147970	17920	17920	17920	17920	1798
3	20250327	205700	853147970	17920	17920	17920	17920	0
4	20250327	205600	853147970	17920	17920	17920	17920	0
5	20250327	205500	853147970	17920	17920	17920	17920	0
6	20250327	205400	853147970	17920	17920	17920	17920	0
7	20250327	205300	853147970	17920	17920	17920	17920	0
8	20250327	205200	853147970	17920	17920	17920	17920	0
9	20250327	205100	853147970	17920	17920	17920	17920	0
10	20250327	205000	853147970	17920	17920	17920	17920	0
11	20250327	204900	853147970	17920	17920	17920	17920	0
12	20250327	204800	853147970	17920	17920	17920	17920	0
13	20250327	204700	853147970	17920	17920	17920	17920	0
14	20250327	204600	853147970	17920	17920	17920	17920	0
15	20250327	204500	853147970	17920	17920	17920	17920	0
16	20250327	204400	853147970	17920	17920	17920	17920	0
17	20250327	204300	853147970	17920	17920	17920	17920	0
18	20250327	204200	853147970	17920	17920	17920	17920	0
19	20250327	204100	853147970	17920	17920	17920	17920	0
20	20250327	204000	853147970	17920	17920	17920	17920	0
21	20250327	203900	853147970	17920	17920	17920	17920	0
22	20250327	203800	853147970	17920	17920	17920	17920	0
23	20250327	203700	853147970	17920	17920	17920	17920	0
24	20250327	203600	853147970	17920	17920	17920	17920	0
25	20250327	203500	853147970	17920	17920	17920	17920	0
26	20250327	203400	853147970	17920	17920	17920	17920	0
27	20250327	203300	853147970	17920	17920	17920	17920	0
28	20250327	203200	853147970	17920	17920	17920	17920	0
29	20250327	203100	853147970	17920	17920	17920	17920	0
30	20250327	203000	853147970	17920	17920	17920	17920	0
31	20250327	202900	853147970	17920	17920	17920	17920	0
32	20250327	202800	853147970	17920	17920	17920	17920	1798
33	20250327	202700	853147970	17920	17920	17920	17920	0
34	20250327	202600	853147970	17920	17920	17920	17920	0
35	20250327	202500	853147970	17920	17920	17920	17920	0
36	20250327	202400	853147970	17920	17920	17920	17920	0
37	20250327	202300	853147970	17920	17920	17920	17920	0
38	20250327	202200	853147970	17920	17920	17920	17920	0
39	20250327	202100	853147970	17920	17920	17920	17920	0
40	20250327	202000	853147970	17920	17920	17920	17920	0
41	20250327	201900	853147970	17920	17920	17920	17920	0
42	20250327	201800	853147970	17920	17920	17920	17920	0
43	20250327	201700	853147970	17920	17920	17920	17920	0
44	20250327	201600	853147970	17920	17920	17920	17920	0
45	20250327	201500	853147970	17920	17920	17920	17920	0
46	20250327	201400	853147970	17920	17920	17920	17920	0
47	20250327	201300	853147970	17920	17920	17920	17920	0
48	20250327	201200	853147970	17920	17920	17920	17920	0
49	20250327	201100	853147970	17920	17920	17920	17920	0
50	20250327	201000	853147970	17920	17920	17920	17920	0
51	20250327	200900	853147970	17920	17920	17920	17920	0
52	20250327	200800	853147970	17920	17920	17920	17920	0
53	20250327	200700	853147970	17920	17920	17920	17920	0
54	20250327	200600	853147970	17920	17920	17920	17920	0
55	20250327	200500	853147970	17920	17920	17920	17920	0
56	20250327	200400	853147970	17920	17920	17920	17920	0
57	20250327	200300	853147970	17920	17920	17920	17920	0
58	20250327	200200	853147970	17920	17920	17920	17920	0
59	20250327	200100	853147970	17920	17920	17920	17920	0
60	20250327	200000	853147970	17920	17920	17920	17920	0
61	20250327	195900	853147970	17920	17920	17920	17920	0
62	20250327	195800	853147970	17920	17920	17920	17920	1798
63	20250327	195700	853147970	17920	17920	17920	17920	0
64	20250327	195600	853147970	17920	17920	17920	17920	0
65	20250327	195500	853147970	17920	17920	17920	17920	0
66	20250327	195400	853147970	17920	17920	17920	17920	0
67	20250327	195300	853147970	17920	17920	17920	17920	0
68	20250327	195200	853147970	17920	17920	17920	17920	0
69	20250327	195100	853147970	17920	17920	17920	17920	0
70	20250327	195000	853147970	17920	17920	17920	17920	0
71	20250327	194900	853147970	17920	17920	17920	17920	0
72	20250327	194800	853147970	17920	17920	17920	17920	0
73	20250327	194700	853147970	17920	17920	17920	17920	0
74	20250327	194600	853147970	17920	17920	17920	17920	0
75	20250327	194500	853147970	17920	17920	17920	17920	0
76	20250327	194400	853147970	17920	17920	17920	17920	0
77	20250327	194300	853147970	17920	17920	17920	17920	0
78	20250327	194200	853147970	17920	17920	17920	17920	0
79	20250327	194100	853147970	17920	17920	17920	17920	0
80	20250327	194000	853147970	17920	17920	17920	17920	0
81	20250327	193900	853147970	17920	17920	17920	17920	0
82	20250327	193800	853147970	17920	17920	17920	17920	0
83	20250327	193700	853147970	17920	17920	17920	17920	0
84	20250327	193600	853147970	17920	17920	17920	17920	0
85	20250327	193500	853147970	17920	17920	17920	17920	0
86	20250327	193400	853147970	17920	17920	17920	17920	0
87	20250327	193300	853147970	17920	17920	17920	17920	0
88	20250327	193200	853147970	17920	17920	17920	17920	0
89	20250327	193100	853147970	17920	17920	17920	17920	0
90	20250327	193000	853147970	17920	17920	17920	17920	0
91	20250327	192900	853147970	17920	17920	17920	17920	0
92	20250327	192800	853147970	17920	17920	17920	17920	1798
93	20250327	192700	853147970	17920	17920	17920	17920	0
94	20250327	192600	853147970	17920	17920	17920	17920	0
95	20250327	192500	853147970	17920	17920	17920	17920	0
96	20250327	192400	853147970	17920	17920	17920	17920	0
97	20250327	192300	853147970	17920	17920	17920	17920	0
98	20250327	192200	853147970	17920	17920	17920	17920	0
99	20250327	192100	853147970	17920	17920	17920	17920	0
100	20250327	192000	853147970	17920	17920	17920	17920	0
101	20250327	191900	853147970	17920	17920	17920	17920	0
102	20250327	191800	853147970	17920	17920	17920	17920	0
103	20250327	191700	853147970	17920	17920	17920	17920	0
104	20250327	191600	853147970	17920	17920	17920	17920	0
105	20250327	191500	853147970	17920	17920	17920	17920	0
106	20250327	191400	853147970	17920	17920	17920	17920	0
107	20250327	191300	853147970	17920	17920	17920	17920	0
108	20250327	191200	853147970	17920	17920	17920	17920	0
109	20250327	191100	853147970	17920	17920	17920	17920	0
110	20250327	191000	853147970	17920	17920	17920	17920	0
111	20250327	190900	853147970	17920	17920	17920	17920	0
112	20250327	190800	853147970	17920	17920	17920	17920	0
113	20250327	190700	853147970	17920	17920	17920	17920	0
114	20250327	190600	853147970	17920	17920	17920	17920	0
115	20250327	190500	853147970	17920	17920	17920	17920	0
116	20250327	190400	853147970	17920	17920	17920	17920	0
117	20250327	190300	853147970	17920	17920	17920	17920	0
118	20250327	190200	853147970	17920	17920	17920	17920	0
119	20250327	190100	853147970	17920	17920	17920	17920	0
120	20250327	190000	853147970	17920	17920	17920	17920	0
121	20250327	185900	853147970	17920	17920	17920	17920	0
122	20250327	185800	853147970	17920	17920	17920	17920	1798
123	20250327	185700	853147970	17920	17920	17920	17920	0
124	20250327	185600	853147970	17920	17920	17920	17920	0
125	20250327	185500	853147970	17920	17920	17920	17920	0
126	20250327	185400	853147970	17920	17920	17920	17920	0
127	20250327	185300	853147970	17920	17920	17920	17920	0
128	20250327	185200	853147970	17920	17920	17920	17920	0
129	20250327	185100	853147970	17920	17920	17920	17920	0
130	20250327	185000	853147970	17920	17920	17920	17920	0
131	20250327	184900	853147970	17920	17920	17920	17920	0
132	20250327	184800	853147970	17920	17920	17920	17920	0
133	20250327	184700	853147970	17920	17920	17920	17920	0
134	20250327	184600	853147970	17920	17920	17920	17920	0
135	20250327	184500	853147970	17920	17920	17920	17920	0
136	20250327	184400	853147970	17920	17920	17920	17920	0
137	20250327	184300	853147970	17920	17920	17920	17920	0
138	20250327	184200	853147970	17920	17920	17920	17920	0
139	20250327	184100	853147970	17920	17920	17920	17920	0
140	20250327	184000	853147970	17920	17920	17920	17920	0
141	20250327	183900	853147970	17920	17920	17920	17920	0
142	20250327	183800	853147970	17920	17920	17920	17920	0
143	20250327	183700	853147970	17920	17920	17920	17920	0
144	20250327	183600	853147970	17920	17920	17920	17920	0
145	20250327	183500	853147970	17920	17920	17920	17920	0
146	20250327	183400	853147970	17920	17920	17920	17920	0
147	20250327	183300	853147970	17920	17920	17920	17920	0
148	20250327	183200	853147970	17920	17920	17920	17920	0
149	20250327	183100	853147970	17920	17920	17920	17920	0
150	20250327	183000	853147970	17920	17920	17920	17920	0
151	20250327	182900	853147970	17920	17920	17920	17920	0
152	20250327	182800	853147970	17920	17920	17920	17920	1798
153	20250327	182700	853147970	17920	17920	17920	17920	0
154	20250327	182600	853147970	17920	17920	17920	17920	0
155	20250327	182500	853147970	17920	17920	17920	17920	0
156	20250327	182400	853147970	17920	17920	17920	17920	0
157	20250327	182300	853147970	17920	17920	17920	17920	0
158	20250327	182200	853147970	17920	17920	17920	17920	0
159	20250327	182100	853147970	17920	17920	17920	17920	0
160	20250327	182000	853147970	17920	17920	17920	17920	0
161	20250327	181900	853147970	17920	17920	17920	17920	0
162	20250327	181800	853147970	17920	17920	17920	17920	0
163	20250327	181700	853147970	17920	17920	17920	17920	0
164	20250327	181600	853147970	17920	17920	17920	17920	0
165	20250327	181500	853147970	17920	17920	17920	17920	0
166	20250327	181400	853147970	17920	17920	17920	17920	0
167	20250327	181300	853147970	17920	17920	17920	17920	0
168	20250327	181200	853147970	17920	17920	17920	17920	0
169	20250327	181100	853147970	17920	17920	17920	17920	0
170	20250327	181000	853147970	17920	17920	17920	17920	0
171	20250327	180900	853147970	17920	17920	17920	17920	0
172	20250327	180800	853147970	17920	17920	17920	17920	0
173	20250327	180700	853147970	17920	17920	17920	17920	0
174	20250327	180600	853147970	17920	17920	17920	17920	0
175	20250327	180500	853147970	17920	17920	17920	17920	0
176	20250327	180400	853147970	17920	17920	17920	17920	0
177	20250327	180300	853147970	17920	17920	17920	17920	0
178	20250327	180200	853147970	17920	17920	17920	17920	0
179	20250327	180100	853147970	17920	17920	17920	17920	0
180	20250327	180000	853147970	17920	17920	17920	17920	0
181	20250327	175900	853147970	17920	17920	17920	17920	0
182	20250327	175800	853147970	17920	17920	17920	17920	1798
183	20250327	175700	853147970	17920	17920	17920	17920	0
184	20250327	175600	853147970	17920	17920	17920	17920	0
185	20250327	175500	853147970	17920	17920	17920	17920	0
186	20250327	175400	853147970	17920	17920	17920	17920	0
187	20250327	175300	853147970	17920	17920	17920	17920	0
188	20250327	175200	853147970	17920	17920	17920	17920	0
189	20250327	175100	853147970	17920	17920	17920	17920	0
190	20250327	175000	853147970	17920	17920	17920	17920	0
191	20250327	174900	853147970	17920	17920	17920	17920	0
192	20250327	174800	853147970	17920	17920	17920	17920	0
193	20250327	174700	853147970	17920	17920	17920	17920	0
194	20250327	174600	853147970	17920	17920	17920	17920	0
195	20250327	174500	853147970	17920	17920	17920	17920	0
196	20250327	174400	853147970	17920	17920	17920	17920	0
197	20250327	174300	853147970	17920	17920	17920	17920	0
198	20250327	174200	853147970	17920	17920	17920	17920	0
199	20250327	174100	853147970	17920	17920	17920	17920	0
200	20250327	174000	853147970	17920	17920	17920	17920	0
201	20250327	173900	853147970	17920	17920	17920	17920	0
202	20250327	173800	853147970	17920	17920	17920	17920	0
203	20250327	173700	853147970	17920	17920	17920	17920	0
204	20250327	173600	853147970	17920	17920	17920	17920	0
205	20250327	173500	853147970	17920	17920	17920	17920	0
206	20250327	173400	853147970	17920	17920	17920	17920	0
207	20250327	173300	853147970	17920	17920	17920	17920	0
208	20250327	173200	853147970	17920	17920	17920	17920	0
209	20250327	173100	853147970	17920	17920	17920	17920	0
210	20250327	173000	853147970	17920	17920	17920	17920	0
211	20250327	172900	853147970	17920	17920	17920	17920	0
212	20250327	172800	853147970	17920	17920	17920	17920	1798
213	20250327	172700	853147970	17920	17920	17920	17920	0
214	20250327	172600	853147970	17920	17920	17920	17920	0
215	20250327	172500	853147970	17920	17920	17920	17920	0
216	20250327	172400	853147970	17920	17920	17920	17920	0
217	20250327	172300	853147970	17920	17920	17920	17920	0
218	20250327	172200	853147970	17920	17920	17920	17920	0
219	20250327	172100	853147970	17920	17920	17920	17920	0
220	20250327	172000	853147970	17920	17920	17920	17920	0
221	20250327	171900	853147970	17920	17920	17920	17920	0
222	20250327	171800	853147970	17920	17920	17920	17920	0
223	20250327	171700	853147970	17920	17920	17920	17920	0
224	20250327	171600	853147970	17920	17920	17920	17920	0
225	20250327	171500	853147970	17920	17920	17920	17920	0
226	20250327	171400	853147970	17920	17920	17920	17920	0
227	20250327	171300	853147970	17920	17920	17920	17920	0
228	20250327	171200	853147970	17920	17920	17920	17920	0
229	20250327	171100	853147970	17920	17920	17920	17920	0
230	20250327	171000	853147970	17920	17920	17920	17920	0
231	20250327	170900	853147970	17920	17920	17920	17920	0
232	20250327	170800	853147970	17920	17920	17920	17920	0
233	20250327	170700	853147970	17920	17920	17920	17920	0
234	20250327	170600	853147970	17920	17920	17920	17920	0
235	20250327	170500	853147970	17920	17920	17920	17920	0
236	20250327	170400	853147970	17920	17920	17920	17920	0
237	20250327	170300	853147970	17920	17920	17920	17920	0
238	20250327	170200	853147970	17920	17920	17920	17920	0
239	20250327	170100	853147970	17920	17920	17920	17920	0
240	20250327	170000	853147970	17920	17920	17920	17920	0
241	20250327	165900	853147970	17920	17920	17920	17920	0
242	20250327	165800	853147970	17920	17920	17920	17920	1798
243	20250327	165700	853147970	17920	17920	17920	17920	0
244	20250327	165600	853147970	17920	17920	17920	17920	0
245	20250327	165500	853147970	17920	17920	17920	17920	0
246	20250327	165400	853147970	17920	17920	17920	17920	0
247	20250327	165300	853147970	17920	17920	17920	17920	0
248	20250327	165200	853147970	17920	17920	17920	17920	0
249	20250327	165100	853147970	17920	17920	17920	17920	0
250	20250327	165000	853147970	17920	17920	17920	17920	0
251	20250327	164900	853147970	17920	17920	17920	17920	0
252	20250327	164800	853147970	17920	17920	17920	17920	0
253	20250327	164700	853147970	17920	17920	17920	17920	0
254	20250327	164600	853147970	17920	17920	17920	17920	0
255	20250327	164500	853147970	17920	17920	17920	17920	0
256	20250327	164400	853147970	17920	17920	17920	17920	0
257	20250327	164300	853147970	17920	17920	17920	17920	0
258	20250327	164200	853147970	17920	17920	17920	17920	0
259	20250327	164100	853147970	17920	17920	17920	17920	0
260	20250327	164000	853147970	17920	17920	17920	17920	0
261	20250327	163900	853147970	17920	17920	17920	17920	0
262	20250327	163800	853147970	17920	17920	17920	17920	0
263	20250327	163700	853147970	17920	17920	17920	17920	0
264	20250327	163600	853147970	17920	17920	17920	17920	0
265	20250327	163500	853147970	17920	17920	17920	17920	0
266	20250327	163400	853147970	17920	17920	17920	17920	0
267	20250327	163300	853147970	17920	17920	17920	17920	0
268	20250327	163200	853147970	17920	17920	17920	17920	0
269	20250327	163100	853147970	17920	17920	17920	17920	0
270	20250327	163000	853147970	17920	17920	17920	17920	0
271	20250327	162900	853147970	17920	17920	17920	17920	0
272	20250327	162800	853147970	17920	17920	17920	17920	1798
273	20250327	162700	853147970	17920	17920	17920	17920	0
274	20250327	162600	853147970	17920	17920	17920	17920	0
275	20250327	162500	853147970	17920	17920	17920	17920	0
276	20250327	162400	853147970	17920	17920	17920	17920	0
277	20250327	162300	853147970	17920	17920	17920	17920	0
278	20250327	162200	853147970	17920	17920	17920	17920	0
279	20250327	162100	853147970	17920	17920	17920	17920	0
280	20250327	162000	853147970	17920	17920	17920	17920	0
281	20250327	161900	853147970	17920	17920	17920	17920	0
282	20250327	161800	853147970	17920	17920	17920	17920	0
283	20250327	161700	853147970	17920	17920	17920	17920	0
284	20250327	161600	853147970	17920	17920	17920	17920	0
285	20250327	161500	853147970	17920	17920	17920	17920	0
286	20250327	161400	853147970	17920	17920	17920	17920	0
287	20250327	161300	853147970	17920	17920	17920	17920	0
288	20250327	161200	853147970	17920	17920	17920	17920	0
289	20250327	161100	853147970	17920	17920	17920	17920	0
290	20250327	161000	853147970	17920	17920	17920	17920	0
291	20250327	160900	853147970	17920	17920	17920	17920	0
292	20250327	160800	853147970	17920	17920	17920	17920	0
293	20250327	160700	853147970	17920	17920	17920	17920	0
294	20250327	160600	853147970	17920	17920	17920	17920	0
295	20250327	160500	853147970	17920	17920	17920	17920	0
296	20250327	160400	853147970	17920	17920	17920	17920	0
297	20250327	160300	853147970	17920	17920	17920	17920	0
298	20250327	160200	853147970	17920	17920	17920	17920	0
299	20250327	160100	853147970	17920	17920	17920	17920	0
300	20250327	160000	853147970	17920	17920	17920	17920	0
301	20250327	155900	853147970	17920	17920	17920	17920	0
302	20250327	155800	853147970	17920	17920	17920	17920	1798
303	20250327	155700	853147970	17920	17920	17920	17920	0
304	20250327	155600	853147970	17920	17920	17920	17920	0
305	20250327	155500	853147970	17920	17920	17920	17920	0
306	20250327	155400	853147970	17920	17920	17920	17920	0
307	20250327	155300	853147970	17920	17920	17920	17920	0
308	20250327	155200	853147970	17920	17920	17920	17920	0
309	20250327	155100	853147970	17920	17920	17920	17920	0
310	20250327	155000	853147970	17920	17920	17920	17920	0
311	20250327	154900	853147970	17920	17920	17920	17920	0
312	20250327	154800	853147970	17920	17920	17920	17920	0
313	20250327	154700	853147970	17920	17920	17920	17920	0
314	20250327	154600	853147970	17920	17920	17920	17920	0
315	20250327	154500	853147970	17920	17920	17920	17920	0
316	20250327	154400	853147970	17920	17920	17920	17920	0
317	20250327	154300	853147970	17920	17920	17920	17920	0
318	20250327	154200	853147970	17920	17920	17920	17920	0
319	20250327	154100	853147970	17920	17920	17920	17920	0
320	20250327	154000	853147970	17920	17920	17920	17920	0
321	20250327	153900	853147970	17920	17920	17920	17920	0
322	20250327	153800	853147970	17920	17920	17920	17920	0
323	20250327	153700	853147970	17920	17920	17920	17920	0
324	20250327	153600	853147970	17920	17920	17920	17920	0
325	20250327	153500	853147970	17920	17920	17920	17920	0
326	20250327	153400	853147970	17920	17920	17920	17920	0
327	20250327	153300	853147970	17920	17920	17920	17920	0
328	20250327	153200	853147970	17920	17920	17920	17920	0
329	20250327	153100	853147970	17920	17920	17920	17920	0
330	20250327	153000	853147970	17920	17920	17920	17920	1798
331	20250327	152900	820927810	18040	18040	18040	18040	0
332	20250327	152800	820927810	18040	18040	18040	18040	0
333	20250327	152700	820927810	18040	18040	18040	18040	0
334	20250327	152600	820927810	18040	18040	18040	18040	0
335	20250327	152500	820927810	18040	18040	18040	18040	0
336	20250327	152400	820927810	18040	18040	18040	18040	0
337	20250327	152300	820927810	18040	18040	18040	18040	0
338	20250327	152200	820927810	18040	18040	18040	18040	0
339	20250327	152100	820927810	18040	18040	18040	18040	0
340	20250327	152000	820927810	18040	18040	18040	18040	0
341	20250327	151900	820927810	18040	18050	18130	18040	14
342	20250327	151800	820675050	18140	18140	18140	18140	0
343	20250327	151700	820675050	18140	18140	18140	18140	32
344	20250327	151600	820094570	18040	18140	18140	18040	284
345	20250327	151500	814943590	18140	18140	18140	18140	255
346	20250327	151400	810317890	18140	18150	18150	18050	352
347	20250327	151300	803937660	18150	18150	18150	18100	319
348	20250327	151200	798156660	18150	18160	18160	18120	483
349	20250327	151100	789390080	18160	18150	18160	18110	264
350	20250327	151000	784598040	18150	18140	18150	18090	315
351	20250327	150900	778883910	18140	18140	18140	18140	281
352	20250327	150800	773786570	18140	18130	18140	18130	271
353	20250327	150700	768872200	18130	18120	18130	18010	271
354	20250327	150600	763960260	18120	18090	18120	17990	273
355	20250327	150500	759017410	18090	18050	18120	18050	284
356	20250327	150400	753884530	17960	17960	17960	17960	0
357	20250327	150300	753884530	17960	17960	17960	17960	0
358	20250327	150200	753884530	17960	18050	18050	17960	2
359	20250327	150100	753848520	18050	18020	18050	18000	407
360	20250327	150000	746516670	18080	18080	18080	18080	1
361	20250327	145900	746498590	18080	18060	18080	18030	40
362	20250327	145800	745777210	18090	18090	18090	18090	107
363	20250327	145700	743841580	18090	18070	18090	18070	28
364	20250327	145600	743335600	18090	18090	18140	18080	197
365	20250327	145500	739770590	18140	18130	18140	18130	72
366	20250327	145400	738464710	18140	18140	18140	18140	157
367	20250327	145300	735616730	18140	18100	18140	18100	115
368	20250327	145200	733531450	18150	18140	18150	18110	197
369	20250327	145100	729958820	18140	18130	18140	18130	96
370	20250327	145000	728218070	18130	18100	18130	18100	147
371	20250327	144900	725554540	18110	18130	18140	18110	63
372	20250327	144800	724411760	18130	18130	18130	18090	88
373	20250327	144700	722816360	18130	18130	18130	18100	148
374	20250327	144600	720133270	18130	18120	18130	18120	65
375	20250327	144500	718954830	18150	18130	18150	18120	170
376	20250327	144400	715871500	18130	18110	18130	18110	86
377	20250327	144300	714312490	18120	18110	18120	18100	168
378	20250327	144200	711269860	18110	18090	18150	18090	66
379	20250327	144100	710072560	18150	18090	18150	18090	137
380	20250327	144000	707590730	18090	18080	18090	18080	72
381	20250327	143900	706288920	18070	18140	18140	18070	65
382	20250327	143800	705109960	18150	18150	18150	18140	196
383	20250327	143700	701552590	18150	18150	18150	18150	83
384	20250327	143600	700046140	18150	18150	18170	18140	150
385	20250327	143500	697322530	18160	18150	18160	18150	85
386	20250327	143400	695779340	18150	18140	18150	18130	165
387	20250327	143300	692786260	18140	18100	18140	18100	86
388	20250327	143200	691228670	18110	18130	18150	18100	142
389	20250327	143100	688655220	18140	18130	18140	18130	62
390	20250327	143000	687530610	18140	18100	18140	18080	115
391	20250327	142900	685450090	18150	18140	18150	18130	158
392	20250327	142800	682583260	18140	18140	18140	18140	80
393	20250327	142700	681132060	18140	18110	18140	18090	152
394	20250327	142600	678378900	18120	18120	18120	18120	66
395	20250327	142500	677182980	18140	18130	18140	18130	168
396	20250327	142400	674135920	18140	18110	18140	18110	204
397	20250327	142300	670436470	18120	18120	18130	18020	492
398	20250327	142200	661557270	18140	18130	18140	18130	155
399	20250327	142100	658746170	18130	18120	18130	18120	68
400	20250327	142000	657513350	18140	18110	18140	18110	151
401	20250327	141900	654776210	18130	18130	18140	18130	81
402	20250327	141800	653307630	18130	18120	18130	18120	147
403	20250327	141700	650643040	18120	18120	18120	18120	81
404	20250327	141600	649175320	18120	18070	18120	18070	172
405	20250327	141500	646063420	18090	18080	18090	18080	85
406	20250327	141400	644525790	18100	18100	18100	18060	206
407	20250327	141300	640797390	18120	18080	18120	18080	178
408	20250327	141200	637576290	18070	18070	18080	18070	178
409	20250327	141100	634359010	18130	18060	18130	18060	81
410	20250327	141000	632891460	18120	18120	18120	18120	96
411	20250327	140900	631151940	18120	18120	18120	18110	177
412	20250327	140800	627944750	18120	18120	18120	18120	84
413	20250327	140700	626422670	18110	18090	18110	18090	154
414	20250327	140600	623635840	18080	18070	18080	18070	64
415	20250327	140500	622478730	18080	18090	18110	18080	179
416	20250327	140400	619240300	18130	18110	18130	18110	141
417	20250327	140300	616684680	18100	18130	18130	18100	110
418	20250327	140200	614690520	18140	18120	18140	18120	514
419	20250327	140100	605367820	18120	18120	18120	18120	7
420	20250327	140000	605240980	18070	18130	18130	18060	187
421	20250327	135900	601856410	18130	18120	18130	18120	69
422	20250327	135800	600605670	18130	18110	18130	18110	168
423	20250327	135700	597560570	18130	18130	18130	18130	98
424	20250327	135600	595783830	18130	18120	18130	18120	64
425	20250327	135500	594623710	18130	18070	18130	18070	970
426	20250327	135400	577071450	18010	17960	18010	17960	1228
427	20250327	135300	554973060	17990	17970	17990	17960	478
428	20250327	135200	546377300	17980	17980	17980	17970	70
429	20250327	135100	545118760	17980	17990	17990	17980	174
430	20250327	135000	541989510	17990	17930	17990	17930	419
431	20250327	134900	534472370	17940	17920	17940	17910	640
432	20250327	134800	523007090	17940	17940	17940	17930	389
433	20250327	134700	516029570	17930	17930	17930	17930	3
434	20250327	134600	515975780	17940	17930	17940	17930	10
435	20250327	134500	515796390	17920	17925	17925	17920	38
436	20250327	134400	515115420	17920	17920	17920	17920	1
437	20250327	134300	515097500	17920	17910	17920	17910	13
438	20250327	134200	514864560	17920	17920	17920	17920	80
439	20250327	134100	513430960	17920	17920	17920	17920	0
440	20250327	134000	513430960	17920	17930	17930	17910	112
441	20250327	133900	511424610	17920	17920	17920	17920	100
442	20250327	133800	509632610	17920	17920	17920	17920	0
443	20250327	133700	509632610	17920	17920	17920	17920	0
444	20250327	133600	509632610	17920	17920	17920	17920	4
445	20250327	133500	509560930	17930	17930	17930	17930	0
446	20250327	133400	509560930	17930	17940	17940	17930	3
447	20250327	133300	509507130	17930	17930	17930	17930	2
448	20250327	133200	509471270	17920	17920	17920	17920	251
449	20250327	133100	504973350	17930	17930	17930	17930	21
450	20250327	133000	504596820	17940	17940	17940	17940	11
451	20250327	132900	504399480	17990	17990	17990	17990	10
452	20250327	132800	504219580	17990	17920	18000	17900	121
453	20250327	132700	502045600	17910	17910	17910	17910	0
454	20250327	132600	502045600	17910	17910	17910	17910	0
455	20250327	132500	502045600	17910	17910	17910	17910	20
456	20250327	132400	501687400	17920	17920	17920	17920	0
457	20250327	132300	501687400	17920	17950	17950	17920	3
458	20250327	132200	501633610	17970	17970	17970	17970	521
459	20250327	132100	492271240	17970	17950	17970	17950	31
460	20250327	132000	491714650	17930	17910	17930	17910	54
461	20250327	131900	490746470	17900	17900	17900	17900	2
462	20250327	131800	490710670	17900	17900	17900	17900	0
463	20250327	131700	490710670	17900	17900	17900	17900	22
464	20250327	131600	490316870	17910	17910	17910	17910	1
465	20250327	131500	490298960	17900	17900	17900	17900	0
466	20250327	131400	490298960	17900	17900	17900	17900	2
467	20250327	131300	490263160	17900	17900	17900	17900	0
468	20250327	131200	490263160	17900	17900	17900	17900	3
469	20250327	131100	490209460	17900	17900	17900	17900	2
470	20250327	131000	490173660	17910	17910	17910	17910	1
471	20250327	130900	490155750	17900	17900	17900	17900	50
472	20250327	130800	489260750	17890	17880	17890	17880	52
473	20250327	130700	488330940	17900	17900	17900	17900	0
474	20250327	130600	488330940	17900	17900	17900	17900	0
475	20250327	130500	488330940	17900	17900	17900	17900	0
476	20250327	130400	488330940	17900	17920	17920	17900	48
477	20250327	130300	487471340	17910	17910	17910	17910	0
478	20250327	130200	487471340	17910	17910	17910	17910	2
479	20250327	130100	487435520	17910	17910	17910	17910	0
480	20250327	130000	487435520	17910	17910	17910	17910	0
481	20250327	125900	487435520	17910	17910	17910	17910	2
482	20250327	125800	487399700	17920	17920	17920	17920	1
483	20250327	125700	487381780	17930	17930	17930	17930	0
484	20250327	125600	487381780	17930	17930	17930	17930	0
485	20250327	125500	487381780	17930	17930	17930	17930	2
486	20250327	125400	487345920	17930	17890	17930	17890	21
487	20250327	125300	486969890	17880	17880	17880	17880	2
488	20250327	125200	486934130	17890	17890	17890	17890	2
489	20250327	125100	486898350	17880	17880	17880	17880	0
490	20250327	125000	486898350	17880	17880	17880	17880	0
491	20250327	124900	486898350	17880	17880	17880	17880	4
492	20250327	124800	486826830	17880	17880	17880	17880	1
493	20250327	124700	486808950	17890	17880	17890	17880	3
494	20250327	124600	486755290	17900	17900	17900	17900	1
495	20250327	124500	486737390	17900	17890	17900	17890	4
496	20250327	124400	486665820	17900	17900	17900	17900	0
497	20250327	124300	486665820	17900	17890	17900	17890	6
498	20250327	124200	486558440	17900	17900	17900	17900	0
499	20250327	124100	486558440	17900	17900	17900	17900	0
500	20250327	124000	486558440	17900	17900	17900	17900	1
501	20250327	123900	486540540	17890	17890	17890	17890	0
502	20250327	123800	486540540	17890	17890	17890	17890	0
503	20250327	123700	486540540	17890	17890	17890	17890	0
504	20250327	123600	486540540	17890	17860	17890	17850	171
505	20250327	123500	483484450	17870	17870	17870	17870	5
506	20250327	123400	483395100	17890	17890	17890	17890	1
507	20250327	123300	483377210	17950	17950	17950	17950	0
508	20250327	123200	483377210	17950	17880	17950	17880	111
509	20250327	123100	481387470	17870	17870	17870	17870	2
510	20250327	123000	481351730	17870	17870	17870	17870	0
511	20250327	122900	481351730	17870	17870	17870	17870	1
512	20250327	122800	481333860	17890	17860	17890	17860	48
513	20250327	122700	480475470	17860	17880	17880	17860	582
514	20250327	122600	470079440	17870	17880	17900	17870	710
515	20250327	122500	457384420	17890	17890	17890	17890	20
516	20250327	122400	457026620	17890	17890	17890	17890	40
517	20250327	122300	456311020	17890	17890	17890	17890	0
518	20250327	122200	456311020	17890	17890	17890	17890	1
519	20250327	122100	456293130	17880	17880	17880	17880	2
520	20250327	122000	456257370	17880	17900	17920	17880	1479
521	20250327	121900	429795790	17910	17910	17910	17910	2
522	20250327	121800	429759970	17910	17910	17910	17910	5
523	20250327	121700	429670420	17930	17910	17930	17910	24
524	20250327	121600	429240380	17920	17920	17920	17920	2
525	20250327	121500	429204540	17920	17920	17920	17920	10
526	20250327	121400	429025340	17910	17910	17910	17910	0
527	20250327	121300	429025340	17910	17910	17910	17910	0
528	20250327	121200	429025340	17910	17910	17910	17910	115
529	20250327	121100	426965690	17910	17910	17910	17910	0
530	20250327	121000	426965690	17910	17920	17920	17910	3
531	20250327	120900	426911950	17910	17910	17910	17910	0
532	20250327	120800	426911950	17910	17910	17910	17910	210
533	20250327	120700	423150850	17930	17910	17930	17910	25
534	20250327	120600	422702650	17920	17910	17920	17910	77
535	20250327	120500	421323560	17910	17920	17920	17910	2
536	20250327	120400	421287730	17910	17905	17910	17900	79
537	20250327	120300	419873615	17900	17910	17910	17900	6
538	20250327	120200	419766185	17900	17900	17900	17900	2
539	20250327	120100	419730385	17900	17900	17900	17900	213
540	20250327	120000	415917685	17910	17910	17910	17910	1
541	20250327	115900	415899775	17900	17900	17900	17900	4
542	20250327	115800	415828175	17900	17920	17920	17900	43
543	20250327	115700	415057715	17910	17910	17910	17910	0
544	20250327	115600	415057715	17910	17910	17910	17910	2
545	20250327	115500	415021895	17900	17890	17900	17890	3
546	20250327	115400	414968205	17900	17900	17900	17900	549
547	20250327	115300	405141105	17920	17920	17920	17920	0
548	20250327	115200	405141105	17920	17930	17930	17920	2
549	20250327	115100	405105255	17920	17920	17920	17920	80
550	20250327	115000	403671655	17920	17920	17920	17920	1
551	20250327	114900	403653735	17925	17930	17930	17925	19
552	20250327	114800	403313075	17930	17930	17930	17930	5
553	20250327	114700	403223425	17925	17925	17925	17925	0
554	20250327	114600	403223425	17925	17930	17930	17925	3
555	20250327	114500	403169645	17930	17930	17930	17930	0
556	20250327	114400	403169645	17930	17930	17930	17930	49
557	20250327	114300	402291075	17930	17930	17930	17930	51
558	20250327	114200	401376645	17930	17930	17930	17930	0
559	20250327	114100	401376645	17930	17930	17930	17930	0
560	20250327	114000	401376645	17930	17930	17930	17930	1
561	20250327	113900	401358715	17920	17920	17920	17920	0
562	20250327	113800	401358715	17920	17920	17920	17920	1
563	20250327	113700	401340795	17950	17950	17950	17950	9
564	20250327	113600	401179245	17950	17930	17950	17930	113
565	20250327	113500	399151075	17940	17940	17940	17940	0
566	20250327	113400	399151075	17940	17940	17940	17940	1
567	20250327	113300	399133135	17940	17900	17940	17890	109
568	20250327	113200	397181575	17900	17900	17900	17900	2
569	20250327	113100	397145775	17890	17890	17890	17890	195
570	20250327	113000	393657225	17890	17890	17890	17890	84
571	20250327	112900	392154465	17890	17900	17900	17890	22
572	20250327	112800	391760685	17900	17900	17900	17900	1
573	20250327	112700	391742785	17900	17900	17900	17900	0
574	20250327	112600	391742785	17900	17910	17910	17900	178
575	20250327	112500	388556325	17920	17900	17920	17900	52
576	20250327	112400	387625485	17940	17940	17940	17940	10
577	20250327	112300	387446085	17940	17910	17940	17900	875
578	20250327	112200	371774935	17930	17930	17930	17930	1
579	20250327	112100	371757005	17920	17920	17920	17920	0
580	20250327	112000	371757005	17920	17910	17920	17910	166
581	20250327	111900	368782415	17920	17920	17920	17920	5
582	20250327	111800	368692815	17930	17930	17930	17930	0
583	20250327	111700	368692815	17930	17930	17930	17920	302
584	20250327	111600	363279405	17970	17970	17970	17970	1
585	20250327	111500	363261435	17980	17940	17980	17940	97
586	20250327	111400	361520995	17990	17990	17990	17990	0
587	20250327	111300	361520995	17990	17960	17990	17960	20
588	20250327	111200	361161305	17970	17970	17970	17970	0
589	20250327	111100	361161305	17970	17970	17970	17970	0
590	20250327	111000	361161305	17970	17970	17970	17970	1
591	20250327	110900	361143335	17970	17970	17970	17970	1
592	20250327	110800	361125365	17950	17950	17950	17950	6
593	20250327	110700	361017665	17980	17970	17980	17970	6
594	20250327	110600	360909835	17960	17960	17960	17960	2
595	20250327	110500	360873915	17970	17960	17970	17960	11
596	20250327	110400	360676345	17950	17950	17950	17950	1
597	20250327	110300	360658395	17940	17930	17940	17930	5
598	20250327	110200	360568715	17940	17940	17940	17940	4
599	20250327	110100	360496955	17940	17940	17940	17940	0
600	20250327	110000	360496955	17940	17930	17950	17930	54
601	20250327	105900	359527915	17940	17940	17940	17940	1
602	20250327	105800	359509975	17930	17930	17930	17930	1
603	20250327	105700	359492045	17930	17930	17930	17920	228
604	20250327	105600	355405485	17940	17940	17940	17940	1
605	20250327	105500	355387545	17930	17930	17930	17930	0
606	20250327	105400	355387545	17930	17940	17960	17930	106
607	20250327	105300	353486695	17950	17950	17950	17950	7
608	20250327	105200	353361045	17950	17950	17950	17950	1
609	20250327	105100	353343095	17940	17940	17940	17940	1
610	20250327	105000	353325155	17930	17930	17930	17920	31
611	20250327	104900	352769615	17980	17920	17980	17920	75
612	20250327	104800	351425075	17920	17980	17980	17910	544
613	20250327	104700	341676435	17990	17980	17990	17980	3
614	20250327	104600	341622485	17990	17990	17990	17920	932
615	20250327	104500	324910665	18000	18000	18000	18000	0
616	20250327	104400	324910665	18000	18000	18000	18000	28
617	20250327	104300	324406665	18000	17950	18000	17940	509
618	20250327	104200	315272715	18010	18010	18010	18010	0
619	20250327	104100	315272715	18010	18010	18010	18010	0
620	20250327	104000	315272715	18010	17990	18010	17940	336
621	20250327	103900	309236025	18000	18000	18000	18000	1
622	20250327	103800	309218025	18000	18000	18000	18000	6
623	20250327	103700	309110025	18010	18010	18010	18010	0
624	20250327	103600	309110025	18010	17990	18010	17990	1076
625	20250327	103500	289732305	17950	17970	17970	17950	553
626	20250327	103400	279804345	17960	17990	17990	17960	101
627	20250327	103300	277990355	18010	18010	18010	18010	0
628	20250327	103200	277990355	18010	18010	18010	18010	0
629	20250327	103100	277990355	18010	17950	18010	17950	81
630	20250327	103000	276536155	17970	17970	17970	17960	150
631	20250327	102900	273842115	18000	18000	18000	18000	2
632	20250327	102800	273806115	18010	18010	18010	18010	1
633	20250327	102700	273788105	18010	17960	18010	17960	85
634	20250327	102600	272261205	17970	17970	17970	17960	255
635	20250327	102500	267679135	17980	18000	18010	17980	102
636	20250327	102400	265843625	18000	18000	18000	18000	0
637	20250327	102300	265843625	18000	18000	18000	18000	0
638	20250327	102200	265843625	18000	18010	18010	18000	2
639	20250327	102100	265807615	17980	17990	18000	17980	8
640	20250327	102000	265663675	18000	18000	18000	18000	2
641	20250327	101900	265627675	18010	17990	18010	17970	783
642	20250327	101800	251549765	17990	18010	18010	17990	268
643	20250327	101700	246725605	18100	18090	18100	18090	472
644	20250327	101600	238182475	18100	18020	18110	18010	123
645	20250327	101500	235966495	18010	18040	18040	18010	5
646	20250327	101400	235876365	18110	18110	18110	18110	45
647	20250327	101300	235061415	18120	18060	18120	18060	53
648	20250327	101200	234104175	18080	18050	18080	18050	6
649	20250327	101100	233995845	18050	18050	18050	18050	3
650	20250327	101000	233941695	18140	18130	18140	18100	108
651	20250327	100900	231985085	18130	18000	18130	18000	108
652	20250327	100800	230030265	18010	18050	18140	18010	135
653	20250327	100700	227585715	18140	17980	18140	17980	182
654	20250327	100600	224306705	17990	18040	18050	17990	713
655	20250327	100500	211471655	18050	18070	18070	18050	73
656	20250327	100400	210153665	18130	18140	18140	18070	82
657	20250327	100300	208671255	18140	18120	18140	18100	160
658	20250327	100200	205773565	18140	18130	18140	18130	55
659	20250327	100100	204776365	18130	18130	18130	18130	55
660	20250327	100000	203779215	18130	18140	18140	18100	314
661	20250327	095900	198086385	18130	18140	18140	18130	203
662	20250327	095800	194404495	18140	18140	18140	18130	519
663	20250327	095700	184990335	18140	18130	18140	18120	571
664	20250327	095600	174639785	18130	18130	18140	18090	897
665	20250327	095500	158377095	18110	18130	18140	18080	343
666	20250327	095400	152159975	18140	18110	18140	18090	1098
667	20250327	095300	132258135	18150	18150	18150	18150	75
668	20250327	095200	130896885	18150	18150	18150	18150	39
669	20250327	095100	130189035	18150	18150	18150	18150	94
670	20250327	095000	128482935	18150	18140	18150	18140	307
671	20250327	094900	122912375	18140	18130	18140	18110	245
672	20250327	094800	118470585	18120	18150	18150	18120	48
673	20250327	094700	117599415	18150	18160	18160	18120	90
674	20250327	094600	115966015	18150	18190	18220	18150	99
675	20250327	094500	114166235	18180	18210	18220	18160	101
676	20250327	094400	112326495	18220	18200	18220	18160	110
677	20250327	094300	110324235	18200	18190	18200	18160	148
678	20250327	094200	107631875	18180	18180	18180	18180	92
679	20250327	094100	105959315	18180	18140	18180	18100	737
680	20250327	094000	92584075	18110	18140	18140	18060	58
681	20250327	093900	91536255	18140	18090	18140	18060	160
682	20250327	093800	88643375	18060	18150	18150	18060	68
683	20250327	093700	87411155	18150	18140	18150	18130	96
684	20250327	093600	85670295	18140	18100	18140	18100	83
685	20250327	093500	84165735	18120	18120	18120	18120	43
686	20250327	093400	83386575	18090	18080	18130	18060	94
687	20250327	093300	81686245	18050	18030	18050	18030	6
688	20250327	093200	81577965	17980	17980	17980	17980	0
689	20250327	093100	81577965	17980	17950	17980	17950	24
690	20250327	093000	81146475	18130	18100	18130	18100	93
691	20250327	092900	79462035	18100	18100	18100	18100	46
692	20250327	092800	78629435	18100	18040	18100	18040	72
693	20250327	092700	77327975	18040	18040	18040	18040	37
694	20250327	092600	76660495	18030	18000	18030	18000	108
695	20250327	092500	74715005	18000	18000	18000	18000	43
696	20250327	092400	73941005	18000	17990	18000	17990	84
697	20250327	092300	72429335	17990	17980	17990	17980	47
698	20250327	092200	71583845	17980	17950	17980	17950	174
699	20250327	092100	68456795	17920	18000	18000	17910	57
700	20250327	092000	67432105	17970	17950	17970	17940	129
701	20250327	091900	65115885	17940	17950	17950	17910	445
702	20250327	091800	57139665	17980	17980	17980	17980	1
703	20250327	091700	57121685	17980	17970	17980	17970	126
704	20250327	091600	54857325	17980	18010	18010	17980	507
705	20250327	091500	45734345	18010	18010	18010	18000	46
706	20250327	091400	44906295	18010	18020	18020	18010	5
707	20250327	091300	44816225	18010	18010	18010	18000	165
708	20250327	091200	41845065	18010	18010	18010	18010	0
709	20250327	091100	41845065	18010	17980	18010	17980	64
710	20250327	091000	40693395	17980	17970	17980	17970	55
711	20250327	090900	39704775	17950	17950	17950	17950	47
712	20250327	090800	38861125	17950	17890	17950	17890	100
713	20250327	090700	37070125	17885	17870	17885	17870	7
714	20250327	090600	36945020	17860	17970	17970	17860	3
715	20250327	090500	36891330	17950	17920	17950	17870	393
716	20250327	090400	29854140	17910	17910	17910	17910	2
717	20250327	090300	29818320	17970	17950	17970	17950	260
718	20250327	090200	25146220	17880	17950	17960	17880	543
719	20250327	090100	15394800	17960	17850	17960	17840	173
720	20250327	090000	12306180	18090	17850	18090	17850	689