KissMeData/093050/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200400	411536740	15240	15240	15240	15240	551
3	20250327	200300	411536740	15240	15240	15240	15240	0
4	20250327	200200	411536740	15240	15240	15240	15240	0
5	20250327	200100	411536740	15240	15240	15240	15240	0
6	20250327	200000	411536740	15240	15240	15240	15240	0
7	20250327	195900	411536740	15240	15240	15240	15240	0
8	20250327	195800	411536740	15240	15240	15240	15240	0
9	20250327	195700	411536740	15240	15240	15240	15240	0
10	20250327	195600	411536740	15240	15240	15240	15240	0
11	20250327	195500	411536740	15240	15240	15240	15240	0
12	20250327	195400	411536740	15240	15240	15240	15240	0
13	20250327	195300	411536740	15240	15240	15240	15240	0
14	20250327	195200	411536740	15240	15240	15240	15240	0
15	20250327	195100	411536740	15240	15240	15240	15240	0
16	20250327	195000	411536740	15240	15240	15240	15240	0
17	20250327	194900	411536740	15240	15240	15240	15240	0
18	20250327	194800	411536740	15240	15240	15240	15240	0
19	20250327	194700	411536740	15240	15240	15240	15240	0
20	20250327	194600	411536740	15240	15240	15240	15240	0
21	20250327	194500	411536740	15240	15240	15240	15240	0
22	20250327	194400	411536740	15240	15240	15240	15240	0
23	20250327	194300	411536740	15240	15240	15240	15240	0
24	20250327	194200	411536740	15240	15240	15240	15240	0
25	20250327	194100	411536740	15240	15240	15240	15240	0
26	20250327	194000	411536740	15240	15240	15240	15240	0
27	20250327	193900	411536740	15240	15240	15240	15240	0
28	20250327	193800	411536740	15240	15240	15240	15240	0
29	20250327	193700	411536740	15240	15240	15240	15240	0
30	20250327	193600	411536740	15240	15240	15240	15240	0
31	20250327	193500	411536740	15240	15240	15240	15240	0
32	20250327	193400	411536740	15240	15240	15240	15240	551
33	20250327	193300	411536740	15240	15240	15240	15240	0
34	20250327	193200	411536740	15240	15240	15240	15240	0
35	20250327	193100	411536740	15240	15240	15240	15240	0
36	20250327	193000	411536740	15240	15240	15240	15240	0
37	20250327	192900	411536740	15240	15240	15240	15240	0
38	20250327	192800	411536740	15240	15240	15240	15240	0
39	20250327	192700	411536740	15240	15240	15240	15240	0
40	20250327	192600	411536740	15240	15240	15240	15240	0
41	20250327	192500	411536740	15240	15240	15240	15240	0
42	20250327	192400	411536740	15240	15240	15240	15240	0
43	20250327	192300	411536740	15240	15240	15240	15240	0
44	20250327	192200	411536740	15240	15240	15240	15240	0
45	20250327	192100	411536740	15240	15240	15240	15240	0
46	20250327	192000	411536740	15240	15240	15240	15240	0
47	20250327	191900	411536740	15240	15240	15240	15240	0
48	20250327	191800	411536740	15240	15240	15240	15240	0
49	20250327	191700	411536740	15240	15240	15240	15240	0
50	20250327	191600	411536740	15240	15240	15240	15240	0
51	20250327	191500	411536740	15240	15240	15240	15240	0
52	20250327	191400	411536740	15240	15240	15240	15240	0
53	20250327	191300	411536740	15240	15240	15240	15240	0
54	20250327	191200	411536740	15240	15240	15240	15240	0
55	20250327	191100	411536740	15240	15240	15240	15240	0
56	20250327	191000	411536740	15240	15240	15240	15240	0
57	20250327	190900	411536740	15240	15240	15240	15240	0
58	20250327	190800	411536740	15240	15240	15240	15240	0
59	20250327	190700	411536740	15240	15240	15240	15240	0
60	20250327	190600	411536740	15240	15240	15240	15240	0
61	20250327	190500	411536740	15240	15240	15240	15240	0
62	20250327	190400	411536740	15240	15240	15240	15240	551
63	20250327	190300	411536740	15240	15240	15240	15240	0
64	20250327	190200	411536740	15240	15240	15240	15240	0
65	20250327	190100	411536740	15240	15240	15240	15240	0
66	20250327	190000	411536740	15240	15240	15240	15240	0
67	20250327	185900	411536740	15240	15240	15240	15240	0
68	20250327	185800	411536740	15240	15240	15240	15240	0
69	20250327	185700	411536740	15240	15240	15240	15240	0
70	20250327	185600	411536740	15240	15240	15240	15240	0
71	20250327	185500	411536740	15240	15240	15240	15240	0
72	20250327	185400	411536740	15240	15240	15240	15240	0
73	20250327	185300	411536740	15240	15240	15240	15240	0
74	20250327	185200	411536740	15240	15240	15240	15240	0
75	20250327	185100	411536740	15240	15240	15240	15240	0
76	20250327	185000	411536740	15240	15240	15240	15240	0
77	20250327	184900	411536740	15240	15240	15240	15240	0
78	20250327	184800	411536740	15240	15240	15240	15240	0
79	20250327	184700	411536740	15240	15240	15240	15240	0
80	20250327	184600	411536740	15240	15240	15240	15240	0
81	20250327	184500	411536740	15240	15240	15240	15240	0
82	20250327	184400	411536740	15240	15240	15240	15240	0
83	20250327	184300	411536740	15240	15240	15240	15240	0
84	20250327	184200	411536740	15240	15240	15240	15240	0
85	20250327	184100	411536740	15240	15240	15240	15240	0
86	20250327	184000	411536740	15240	15240	15240	15240	0
87	20250327	183900	411536740	15240	15240	15240	15240	0
88	20250327	183800	411536740	15240	15240	15240	15240	0
89	20250327	183700	411536740	15240	15240	15240	15240	0
90	20250327	183600	411536740	15240	15240	15240	15240	0
91	20250327	183500	411536740	15240	15240	15240	15240	0
92	20250327	183400	411536740	15240	15240	15240	15240	551
93	20250327	183300	411536740	15240	15240	15240	15240	0
94	20250327	183200	411536740	15240	15240	15240	15240	0
95	20250327	183100	411536740	15240	15240	15240	15240	0
96	20250327	183000	411536740	15240	15240	15240	15240	0
97	20250327	182900	411536740	15240	15240	15240	15240	0
98	20250327	182800	411536740	15240	15240	15240	15240	0
99	20250327	182700	411536740	15240	15240	15240	15240	0
100	20250327	182600	411536740	15240	15240	15240	15240	0
101	20250327	182500	411536740	15240	15240	15240	15240	0
102	20250327	182400	411536740	15240	15240	15240	15240	0
103	20250327	182300	411536740	15240	15240	15240	15240	0
104	20250327	182200	411536740	15240	15240	15240	15240	0
105	20250327	182100	411536740	15240	15240	15240	15240	0
106	20250327	182000	411536740	15240	15240	15240	15240	0
107	20250327	181900	411536740	15240	15240	15240	15240	0
108	20250327	181800	411536740	15240	15240	15240	15240	0
109	20250327	181700	411536740	15240	15240	15240	15240	0
110	20250327	181600	411536740	15240	15240	15240	15240	0
111	20250327	181500	411536740	15240	15240	15240	15240	0
112	20250327	181400	411536740	15240	15240	15240	15240	0
113	20250327	181300	411536740	15240	15240	15240	15240	0
114	20250327	181200	411536740	15240	15240	15240	15240	0
115	20250327	181100	411536740	15240	15240	15240	15240	0
116	20250327	181000	411536740	15240	15240	15240	15240	0
117	20250327	180900	411536740	15240	15240	15240	15240	0
118	20250327	180800	411536740	15240	15240	15240	15240	0
119	20250327	180700	411536740	15240	15240	15240	15240	0
120	20250327	180600	411536740	15240	15240	15240	15240	0
121	20250327	180500	411536740	15240	15240	15240	15240	0
122	20250327	180400	411536740	15240	15240	15240	15240	551
123	20250327	180300	411536740	15240	15240	15240	15240	0
124	20250327	180200	411536740	15240	15240	15240	15240	0
125	20250327	180100	411536740	15240	15240	15240	15240	0
126	20250327	180000	411536740	15240	15240	15240	15240	0
127	20250327	175900	411536740	15240	15240	15240	15240	0
128	20250327	175800	411536740	15240	15240	15240	15240	0
129	20250327	175700	411536740	15240	15240	15240	15240	0
130	20250327	175600	411536740	15240	15240	15240	15240	0
131	20250327	175500	411536740	15240	15240	15240	15240	0
132	20250327	175400	411536740	15240	15240	15240	15240	0
133	20250327	175300	411536740	15240	15240	15240	15240	0
134	20250327	175200	411536740	15240	15240	15240	15240	0
135	20250327	175100	411536740	15240	15240	15240	15240	0
136	20250327	175000	411536740	15240	15240	15240	15240	0
137	20250327	174900	411536740	15240	15240	15240	15240	0
138	20250327	174800	411536740	15240	15240	15240	15240	0
139	20250327	174700	411536740	15240	15240	15240	15240	0
140	20250327	174600	411536740	15240	15240	15240	15240	0
141	20250327	174500	411536740	15240	15240	15240	15240	0
142	20250327	174400	411536740	15240	15240	15240	15240	0
143	20250327	174300	411536740	15240	15240	15240	15240	0
144	20250327	174200	411536740	15240	15240	15240	15240	0
145	20250327	174100	411536740	15240	15240	15240	15240	0
146	20250327	174000	411536740	15240	15240	15240	15240	0
147	20250327	173900	411536740	15240	15240	15240	15240	0
148	20250327	173800	411536740	15240	15240	15240	15240	0
149	20250327	173700	411536740	15240	15240	15240	15240	0
150	20250327	173600	411536740	15240	15240	15240	15240	0
151	20250327	173500	411536740	15240	15240	15240	15240	0
152	20250327	173400	411536740	15240	15240	15240	15240	551
153	20250327	173300	411536740	15240	15240	15240	15240	0
154	20250327	173200	411536740	15240	15240	15240	15240	0
155	20250327	173100	411536740	15240	15240	15240	15240	0
156	20250327	173000	411536740	15240	15240	15240	15240	0
157	20250327	172900	411536740	15240	15240	15240	15240	0
158	20250327	172800	411536740	15240	15240	15240	15240	0
159	20250327	172700	411536740	15240	15240	15240	15240	0
160	20250327	172600	411536740	15240	15240	15240	15240	0
161	20250327	172500	411536740	15240	15240	15240	15240	0
162	20250327	172400	411536740	15240	15240	15240	15240	0
163	20250327	172300	411536740	15240	15240	15240	15240	0
164	20250327	172200	411536740	15240	15240	15240	15240	0
165	20250327	172100	411536740	15240	15240	15240	15240	0
166	20250327	172000	411536740	15240	15240	15240	15240	0
167	20250327	171900	411536740	15240	15240	15240	15240	0
168	20250327	171800	411536740	15240	15240	15240	15240	0
169	20250327	171700	411536740	15240	15240	15240	15240	0
170	20250327	171600	411536740	15240	15240	15240	15240	0
171	20250327	171500	411536740	15240	15240	15240	15240	0
172	20250327	171400	411536740	15240	15240	15240	15240	0
173	20250327	171300	411536740	15240	15240	15240	15240	0
174	20250327	171200	411536740	15240	15240	15240	15240	0
175	20250327	171100	411536740	15240	15240	15240	15240	0
176	20250327	171000	411536740	15240	15240	15240	15240	0
177	20250327	170900	411536740	15240	15240	15240	15240	0
178	20250327	170800	411536740	15240	15240	15240	15240	0
179	20250327	170700	411536740	15240	15240	15240	15240	0
180	20250327	170600	411536740	15240	15240	15240	15240	0
181	20250327	170500	411536740	15240	15240	15240	15240	0
182	20250327	170400	411536740	15240	15240	15240	15240	551
183	20250327	170300	411536740	15240	15240	15240	15240	0
184	20250327	170200	411536740	15240	15240	15240	15240	0
185	20250327	170100	411536740	15240	15240	15240	15240	0
186	20250327	170000	411536740	15240	15240	15240	15240	0
187	20250327	165900	411536740	15240	15240	15240	15240	0
188	20250327	165800	411536740	15240	15240	15240	15240	0
189	20250327	165700	411536740	15240	15240	15240	15240	0
190	20250327	165600	411536740	15240	15240	15240	15240	0
191	20250327	165500	411536740	15240	15240	15240	15240	0
192	20250327	165400	411536740	15240	15240	15240	15240	0
193	20250327	165300	411536740	15240	15240	15240	15240	0
194	20250327	165200	411536740	15240	15240	15240	15240	0
195	20250327	165100	411536740	15240	15240	15240	15240	0
196	20250327	165000	411536740	15240	15240	15240	15240	0
197	20250327	164900	411536740	15240	15240	15240	15240	0
198	20250327	164800	411536740	15240	15240	15240	15240	0
199	20250327	164700	411536740	15240	15240	15240	15240	0
200	20250327	164600	411536740	15240	15240	15240	15240	0
201	20250327	164500	411536740	15240	15240	15240	15240	0
202	20250327	164400	411536740	15240	15240	15240	15240	0
203	20250327	164300	411536740	15240	15240	15240	15240	0
204	20250327	164200	411536740	15240	15240	15240	15240	0
205	20250327	164100	411536740	15240	15240	15240	15240	0
206	20250327	164000	411536740	15240	15240	15240	15240	0
207	20250327	163900	411536740	15240	15240	15240	15240	0
208	20250327	163800	411536740	15240	15240	15240	15240	0
209	20250327	163700	411536740	15240	15240	15240	15240	0
210	20250327	163600	411536740	15240	15240	15240	15240	0
211	20250327	163500	411536740	15240	15240	15240	15240	0
212	20250327	163400	411536740	15240	15240	15240	15240	551
213	20250327	163300	411536740	15240	15240	15240	15240	0
214	20250327	163200	411536740	15240	15240	15240	15240	0
215	20250327	163100	411536740	15240	15240	15240	15240	0
216	20250327	163000	411536740	15240	15240	15240	15240	0
217	20250327	162900	411536740	15240	15240	15240	15240	0
218	20250327	162800	411536740	15240	15240	15240	15240	0
219	20250327	162700	411536740	15240	15240	15240	15240	0
220	20250327	162600	411536740	15240	15240	15240	15240	0
221	20250327	162500	411536740	15240	15240	15240	15240	0
222	20250327	162400	411536740	15240	15240	15240	15240	0
223	20250327	162300	411536740	15240	15240	15240	15240	0
224	20250327	162200	411536740	15240	15240	15240	15240	0
225	20250327	162100	411536740	15240	15240	15240	15240	0
226	20250327	162000	411536740	15240	15240	15240	15240	0
227	20250327	161900	411536740	15240	15240	15240	15240	0
228	20250327	161800	411536740	15240	15240	15240	15240	0
229	20250327	161700	411536740	15240	15240	15240	15240	0
230	20250327	161600	411536740	15240	15240	15240	15240	0
231	20250327	161500	411536740	15240	15240	15240	15240	0
232	20250327	161400	411536740	15240	15240	15240	15240	0
233	20250327	161300	411536740	15240	15240	15240	15240	0
234	20250327	161200	411536740	15240	15240	15240	15240	0
235	20250327	161100	411536740	15240	15240	15240	15240	0
236	20250327	161000	411536740	15240	15240	15240	15240	0
237	20250327	160900	411536740	15240	15240	15240	15240	0
238	20250327	160800	411536740	15240	15240	15240	15240	0
239	20250327	160700	411536740	15240	15240	15240	15240	0
240	20250327	160600	411536740	15240	15240	15240	15240	0
241	20250327	160500	411536740	15240	15240	15240	15240	0
242	20250327	160400	411536740	15240	15240	15240	15240	551
243	20250327	160300	411536740	15240	15240	15240	15240	0
244	20250327	160200	411536740	15240	15240	15240	15240	0
245	20250327	160100	411536740	15240	15240	15240	15240	0
246	20250327	160000	411536740	15240	15240	15240	15240	0
247	20250327	155900	411536740	15240	15240	15240	15240	0
248	20250327	155800	411536740	15240	15240	15240	15240	0
249	20250327	155700	411536740	15240	15240	15240	15240	0
250	20250327	155600	411536740	15240	15240	15240	15240	0
251	20250327	155500	411536740	15240	15240	15240	15240	0
252	20250327	155400	411536740	15240	15240	15240	15240	0
253	20250327	155300	411536740	15240	15240	15240	15240	0
254	20250327	155200	411536740	15240	15240	15240	15240	0
255	20250327	155100	411536740	15240	15240	15240	15240	0
256	20250327	155000	411536740	15240	15240	15240	15240	0
257	20250327	154900	411536740	15240	15240	15240	15240	0
258	20250327	154800	411536740	15240	15240	15240	15240	0
259	20250327	154700	411536740	15240	15240	15240	15240	0
260	20250327	154600	411536740	15240	15240	15240	15240	0
261	20250327	154500	411536740	15240	15240	15240	15240	0
262	20250327	154400	411536740	15240	15240	15240	15240	0
263	20250327	154300	411536740	15240	15240	15240	15240	0
264	20250327	154200	411536740	15240	15240	15240	15240	0
265	20250327	154100	411536740	15240	15240	15240	15240	0
266	20250327	154000	411536740	15240	15240	15240	15240	0
267	20250327	153900	411536740	15240	15240	15240	15240	0
268	20250327	153800	411536740	15240	15240	15240	15240	0
269	20250327	153700	411536740	15240	15240	15240	15240	0
270	20250327	153600	411536740	15240	15240	15240	15240	0
271	20250327	153500	411536740	15240	15240	15240	15240	0
272	20250327	153400	411536740	15240	15240	15240	15240	551
273	20250327	153300	411536740	15240	15240	15240	15240	0
274	20250327	153200	411536740	15240	15240	15240	15240	0
275	20250327	153100	411536740	15240	15240	15240	15240	0
276	20250327	153000	411536740	15240	15240	15240	15240	551
277	20250327	152900	403139500	15260	15260	15260	15260	0
278	20250327	152800	403139500	15260	15260	15260	15260	0
279	20250327	152700	403139500	15260	15260	15260	15260	0
280	20250327	152600	403139500	15260	15260	15260	15260	0
281	20250327	152500	403139500	15260	15260	15260	15260	0
282	20250327	152400	403139500	15260	15260	15260	15260	0
283	20250327	152300	403139500	15260	15260	15260	15260	0
284	20250327	152200	403139500	15260	15260	15260	15260	0
285	20250327	152100	403139500	15260	15260	15260	15260	0
286	20250327	152000	403139500	15260	15260	15260	15260	0
287	20250327	151900	403139500	15260	15270	15270	15250	54
288	20250327	151800	402315640	15260	15260	15270	15260	25
289	20250327	151700	401934090	15270	15250	15270	15250	78
290	20250327	151600	400744540	15270	15260	15270	15260	129
291	20250327	151500	398775990	15280	15280	15280	15280	1
292	20250327	151400	398760710	15260	15270	15280	15260	23
293	20250327	151300	398409550	15260	15260	15260	15260	6
294	20250327	151200	398317990	15280	15280	15280	15280	50
295	20250327	151100	397553990	15280	15280	15280	15280	24
296	20250327	151000	397187270	15260	15280	15280	15260	54
297	20250327	150900	396363010	15280	15270	15280	15270	38
298	20250327	150800	395782530	15270	15270	15280	15270	33
299	20250327	150700	395278460	15280	15280	15280	15280	2
300	20250327	150600	395247900	15270	15270	15280	15270	23
301	20250327	150500	394896520	15280	15270	15280	15270	21
302	20250327	150400	394575660	15280	15280	15280	15280	1
303	20250327	150300	394560380	15260	15260	15260	15260	10
304	20250327	150200	394407780	15270	15270	15270	15270	35
305	20250327	150100	393873330	15280	15280	15280	15280	0
306	20250327	150000	393873330	15280	15260	15280	15260	4
307	20250327	145900	393812250	15280	15270	15280	15270	3
308	20250327	145800	393766420	15260	15260	15260	15260	10
309	20250327	145700	393613820	15280	15280	15280	15280	0
310	20250327	145600	393613820	15280	15280	15280	15280	0
311	20250327	145500	393613820	15280	15280	15280	15280	0
312	20250327	145400	393613820	15280	15270	15280	15270	3
313	20250327	145300	393568000	15270	15270	15270	15270	32
314	20250327	145200	393079360	15300	15300	15300	15300	0
315	20250327	145100	393079360	15300	15300	15300	15300	0
316	20250327	145000	393079360	15300	15300	15300	15300	0
317	20250327	144900	393079360	15300	15300	15300	15300	0
318	20250327	144800	393079360	15300	15290	15300	15290	2
319	20250327	144700	393048770	15300	15280	15300	15280	69
320	20250327	144600	391994160	15300	15280	15300	15280	3
321	20250327	144500	391948280	15270	15270	15270	15270	0
322	20250327	144400	391948280	15270	15270	15270	15270	9
323	20250327	144300	391810850	15300	15300	15300	15300	0
324	20250327	144200	391810850	15300	15300	15300	15300	0
325	20250327	144100	391810850	15300	15280	15300	15280	22
326	20250327	144000	391474540	15290	15300	15300	15280	33
327	20250327	143900	390970070	15300	15300	15300	15300	2
328	20250327	143800	390939470	15270	15270	15270	15270	0
329	20250327	143700	390939470	15270	15270	15270	15270	0
330	20250327	143600	390939470	15270	15270	15270	15270	0
331	20250327	143500	390939470	15270	15270	15270	15270	100
332	20250327	143400	389412470	15270	15270	15270	15270	9
333	20250327	143300	389275040	15300	15300	15300	15300	7
334	20250327	143200	389167940	15280	15280	15280	15280	3
335	20250327	143100	389122100	15280	15280	15280	15280	7
336	20250327	143000	389015140	15280	15280	15280	15280	0
337	20250327	142900	389015140	15280	15300	15300	15280	40
338	20250327	142800	388403360	15300	15290	15300	15270	63
339	20250327	142700	387440280	15280	15300	15300	15270	404
340	20250327	142600	381270270	15300	15290	15300	15290	98
341	20250327	142500	379771740	15300	15290	15300	15280	42
342	20250327	142400	379129310	15300	15290	15300	15280	24
343	20250327	142300	378762260	15290	15300	15300	15280	17
344	20250327	142200	378502300	15290	15290	15300	15280	23
345	20250327	142100	378150580	15290	15290	15290	15270	29
346	20250327	142000	377707270	15290	15290	15290	15280	15
347	20250327	141900	377477950	15280	15280	15290	15280	12
348	20250327	141800	377294540	15300	15300	15300	15270	18
349	20250327	141700	377019230	15270	15280	15300	15270	13
350	20250327	141600	376820490	15300	15280	15300	15270	27
351	20250327	141500	376407920	15270	15270	15270	15270	6
352	20250327	141400	376316300	15270	15270	15270	15270	3
353	20250327	141300	376270490	15270	15270	15270	15270	3
354	20250327	141200	376224680	15270	15270	15270	15270	0
355	20250327	141100	376224680	15270	15270	15270	15270	8
356	20250327	141000	376102520	15270	15270	15270	15270	0
357	20250327	140900	376102520	15270	15270	15270	15270	11
358	20250327	140800	375934550	15270	15270	15270	15270	0
359	20250327	140700	375934550	15270	15270	15270	15270	0
360	20250327	140600	375934550	15270	15270	15270	15270	1
361	20250327	140500	375919280	15280	15280	15280	15280	9
362	20250327	140400	375781760	15300	15300	15300	15300	0
363	20250327	140300	375781760	15300	15300	15300	15300	0
364	20250327	140200	375781760	15300	15300	15300	15300	0
365	20250327	140100	375781760	15300	15300	15300	15300	0
366	20250327	140000	375781760	15300	15300	15300	15300	6
367	20250327	135900	375689960	15300	15290	15300	15290	8
368	20250327	135800	375567590	15290	15290	15290	15290	0
369	20250327	135700	375567590	15290	15280	15300	15280	16
370	20250327	135600	375323040	15300	15300	15300	15280	45
371	20250327	135500	374635390	15290	15300	15300	15290	19
372	20250327	135400	374344780	15300	15300	15300	15300	3
373	20250327	135300	374298880	15300	15300	15300	15300	0
374	20250327	135200	374298880	15300	15290	15300	15290	6
375	20250327	135100	374207110	15300	15300	15300	15300	0
376	20250327	135000	374207110	15300	15280	15300	15280	9
377	20250327	134900	374069460	15280	15280	15280	15280	7
378	20250327	134800	373962500	15300	15290	15300	15290	2
379	20250327	134700	373931910	15300	15290	15300	15290	3
380	20250327	134600	373886020	15300	15290	15300	15290	102
381	20250327	134500	372326430	15300	15290	15300	15290	7
382	20250327	134400	372219350	15290	15290	15290	15290	3
383	20250327	134300	372173480	15310	15300	15310	15300	4
384	20250327	134200	372112260	15300	15300	15310	15300	4
385	20250327	134100	372051050	15300	15300	15300	15300	0
386	20250327	134000	372051050	15300	15310	15310	15300	6
387	20250327	133900	371959210	15310	15310	15310	15310	0
388	20250327	133800	371959210	15310	15310	15310	15310	9
389	20250327	133700	371821420	15310	15310	15310	15310	0
390	20250327	133600	371821420	15310	15310	15310	15310	0
391	20250327	133500	371821420	15310	15310	15310	15310	4
392	20250327	133400	371760180	15310	15310	15310	15310	0
393	20250327	133300	371760180	15310	15300	15310	15300	227
394	20250327	133200	368286990	15300	15310	15310	15300	7
395	20250327	133100	368179860	15300	15310	15310	15300	5
396	20250327	133000	368103330	15310	15310	15310	15310	5
397	20250327	132900	368026780	15310	15310	15310	15310	0
398	20250327	132800	368026780	15310	15310	15310	15310	5
399	20250327	132700	367950230	15310	15310	15310	15310	0
400	20250327	132600	367950230	15310	15310	15310	15310	11
401	20250327	132500	367781820	15310	15310	15310	15310	7
402	20250327	132400	367674650	15310	15310	15310	15300	503
403	20250327	132300	359973730	15310	15300	15310	15300	32
404	20250327	132200	359483900	15310	15300	15310	15290	128
405	20250327	132100	357525480	15300	15280	15300	15280	384
406	20250327	132000	351651360	15280	15280	15280	15280	2
407	20250327	131900	351620800	15290	15290	15290	15290	0
408	20250327	131800	351620800	15290	15290	15290	15290	5
409	20250327	131700	351544350	15290	15290	15290	15290	0
410	20250327	131600	351544350	15290	15280	15290	15280	6
411	20250327	131500	351452620	15290	15280	15290	15280	4
412	20250327	131400	351391490	15290	15290	15290	15290	0
413	20250327	131300	351391490	15290	15290	15290	15290	9
414	20250327	131200	351253880	15290	15290	15290	15290	0
415	20250327	131100	351253880	15290	15290	15290	15290	6
416	20250327	131000	351162140	15290	15290	15290	15290	20
417	20250327	130900	350856340	15300	15310	15310	15300	15
418	20250327	130800	350626760	15310	15310	15310	15290	16
419	20250327	130700	350381890	15320	15300	15320	15300	7
420	20250327	130600	350274680	15300	15300	15300	15300	15
421	20250327	130500	350045180	15300	15290	15300	15290	14
422	20250327	130400	349831110	15290	15290	15290	15290	7
423	20250327	130300	349724080	15290	15290	15290	15290	0
424	20250327	130200	349724080	15290	15290	15290	15290	0
425	20250327	130100	349724080	15290	15290	15290	15290	7
426	20250327	130000	349617050	15290	15290	15290	15290	6
427	20250327	125900	349525310	15280	15280	15280	15280	8
428	20250327	125800	349403070	15280	15280	15280	15280	4
429	20250327	125700	349341950	15280	15270	15280	15270	66
430	20250327	125600	348334100	15270	15270	15270	15270	56
431	20250327	125500	347478980	15270	15270	15270	15270	10
432	20250327	125400	347326280	15270	15270	15270	15270	7
433	20250327	125300	347219390	15270	15270	15270	15270	0
434	20250327	125200	347219390	15270	15260	15270	15260	148
435	20250327	125100	344960900	15250	15250	15250	15250	146
436	20250327	125000	342734400	15260	15260	15260	15260	102
437	20250327	124900	341177880	15270	15260	15270	15260	5
438	20250327	124800	341101560	15260	15260	15260	15260	3
439	20250327	124700	341055780	15270	15280	15280	15270	5
440	20250327	124600	340979420	15280	15280	15280	15280	0
441	20250327	124500	340979420	15280	15280	15280	15280	0
442	20250327	124400	340979420	15280	15310	15310	15280	545
443	20250327	124300	332651730	15320	15320	15320	15320	30
444	20250327	124200	332192130	15320	15290	15320	15290	26
445	20250327	124100	331794010	15290	15290	15290	15290	10
446	20250327	124000	331641110	15290	15290	15290	15290	84
447	20250327	123900	330356750	15290	15290	15290	15290	16
448	20250327	123800	330112110	15290	15290	15290	15290	0
449	20250327	123700	330112110	15290	15280	15290	15280	18
450	20250327	123600	329836960	15280	15280	15280	15280	4
451	20250327	123500	329775840	15270	15270	15270	15260	280
452	20250327	123400	325500300	15260	15270	15270	15260	15
453	20250327	123300	325271290	15290	15290	15290	15290	3
454	20250327	123200	325225420	15290	15290	15290	15290	6
455	20250327	123100	325133680	15290	15290	15290	15290	0
456	20250327	123000	325133680	15290	15290	15290	15290	9
457	20250327	122900	324996070	15290	15290	15290	15290	0
458	20250327	122800	324996070	15290	15290	15290	15290	0
459	20250327	122700	324996070	15290	15290	15290	15290	9
460	20250327	122600	324858460	15280	15310	15310	15280	832
461	20250327	122500	312145390	15310	15310	15320	15310	15
462	20250327	122400	311915630	15320	15300	15320	15300	256
463	20250327	122300	307997400	15300	15300	15300	15300	5
464	20250327	122200	307920900	15300	15300	15300	15300	3
465	20250327	122100	307875000	15300	15300	15300	15300	4
466	20250327	122000	307813800	15300	15290	15300	15290	39
467	20250327	121900	307217420	15300	15300	15300	15300	2
468	20250327	121800	307186820	15300	15300	15300	15300	89
469	20250327	121700	305825120	15300	15300	15300	15300	1
470	20250327	121600	305809820	15300	15300	15300	15300	14
471	20250327	121500	305595620	15300	15290	15300	15290	62
472	20250327	121400	304647580	15290	15290	15290	15290	0
473	20250327	121300	304647580	15290	15290	15290	15290	8
474	20250327	121200	304525260	15290	15290	15290	15290	0
475	20250327	121100	304525260	15290	15290	15290	15290	0
476	20250327	121000	304525260	15290	15290	15290	15280	18
477	20250327	120900	304250160	15300	15300	15300	15300	5
478	20250327	120800	304173660	15300	15300	15300	15300	7
479	20250327	120700	304066560	15300	15300	15300	15300	0
480	20250327	120600	304066560	15300	15270	15300	15270	5
481	20250327	120500	303990140	15270	15270	15270	15270	4
482	20250327	120400	303929060	15300	15290	15300	15290	2
483	20250327	120300	303898470	15300	15300	15300	15300	4
484	20250327	120200	303837270	15300	15300	15300	15300	0
485	20250327	120100	303837270	15300	15300	15300	15300	9
486	20250327	120000	303699570	15300	15300	15300	15300	0
487	20250327	115900	303699570	15300	15300	15300	15300	0
488	20250327	115800	303699570	15300	15300	15300	15300	5
489	20250327	115700	303623070	15300	15300	15300	15300	0
490	20250327	115600	303623070	15300	15300	15300	15300	7
491	20250327	115500	303515970	15290	15290	15290	15290	1
492	20250327	115400	303500680	15300	15300	15300	15300	0
493	20250327	115300	303500680	15300	15300	15300	15300	6
494	20250327	115200	303408880	15300	15300	15300	15300	0
495	20250327	115100	303408880	15300	15300	15300	15300	4
496	20250327	115000	303347680	15300	15300	15300	15300	0
497	20250327	114900	303347680	15300	15300	15300	15300	7
498	20250327	114800	303240580	15300	15300	15300	15300	0
499	20250327	114700	303240580	15300	15300	15300	15300	0
500	20250327	114600	303240580	15300	15280	15300	15280	45
501	20250327	114500	302552280	15290	15290	15290	15270	3
502	20250327	114400	302506430	15300	15300	15300	15300	5
503	20250327	114300	302429930	15300	15300	15300	15300	0
504	20250327	114200	302429930	15300	15300	15300	15300	0
505	20250327	114100	302429930	15300	15300	15300	15300	6
506	20250327	114000	302338130	15300	15300	15300	15300	0
507	20250327	113900	302338130	15300	15260	15300	15260	437
508	20250327	113800	295656440	15290	15290	15290	15290	0
509	20250327	113700	295656440	15290	15240	15290	15240	112
510	20250327	113600	293948490	15240	15240	15240	15240	6
511	20250327	113500	293857050	15250	15240	15250	15240	5
512	20250327	113400	293780840	15250	15240	15250	15240	4
513	20250327	113300	293719850	15250	15240	15250	15240	3
514	20250327	113200	293674120	15250	15250	15250	15250	5
515	20250327	113100	293597870	15260	15260	15260	15260	0
516	20250327	113000	293597870	15260	15260	15260	15260	0
517	20250327	112900	293597870	15260	15250	15260	15250	9
518	20250327	112800	293460580	15250	15250	15250	15250	0
519	20250327	112700	293460580	15250	15250	15250	15250	5
520	20250327	112600	293384330	15250	15250	15250	15250	0
521	20250327	112500	293384330	15250	15250	15250	15250	4
522	20250327	112400	293323330	15260	15230	15260	15230	5
523	20250327	112300	293247110	15270	15270	15290	15220	79
524	20250327	112200	292042120	15280	15280	15290	15280	8
525	20250327	112100	291919850	15280	15280	15280	15280	2
526	20250327	112000	291889290	15290	15270	15290	15270	7
527	20250327	111900	291782280	15290	15290	15290	15290	0
528	20250327	111800	291782280	15290	15280	15290	15260	17
529	20250327	111700	291522570	15290	15290	15290	15290	6
530	20250327	111600	291430830	15290	15290	15290	15290	0
531	20250327	111500	291430830	15290	15270	15290	15260	8
532	20250327	111400	291308620	15290	15310	15310	15290	430
533	20250327	111300	284732020	15320	15320	15320	15320	0
534	20250327	111200	284732020	15320	15320	15320	15320	28
535	20250327	111100	284303060	15330	15330	15330	15330	0
536	20250327	111000	284303060	15330	15320	15330	15320	67
537	20250327	110900	283276540	15330	15330	15330	15330	0
538	20250327	110800	283276540	15330	15330	15330	15330	0
539	20250327	110700	283276540	15330	15330	15330	15330	5
540	20250327	110600	283199890	15330	15330	15330	15330	0
541	20250327	110500	283199890	15330	15330	15330	15330	6
542	20250327	110400	283107910	15330	15330	15330	15330	0
543	20250327	110300	283107910	15330	15330	15330	15330	5
544	20250327	110200	283031260	15320	15320	15320	15320	0
545	20250327	110100	283031260	15320	15320	15320	15320	0
546	20250327	110000	283031260	15320	15320	15330	15320	168
547	20250327	105900	280457470	15340	15340	15340	15340	2
548	20250327	105800	280426790	15350	15350	15350	15350	6
549	20250327	105700	280334690	15350	15350	15350	15350	0
550	20250327	105600	280334690	15350	15350	15350	15350	0
551	20250327	105500	280334690	15350	15350	15350	15350	4
552	20250327	105400	280273290	15360	15360	15360	15360	1
553	20250327	105300	280257930	15370	15370	15370	15370	6
554	20250327	105200	280165710	15370	15340	15370	15340	1099
555	20250327	105100	263297470	15340	15340	15340	15340	52
556	20250327	105000	262499790	15350	15340	15350	15340	48
557	20250327	104900	261763430	15320	15320	15320	15320	0
558	20250327	104800	261763430	15320	15310	15320	15310	1346
559	20250327	104700	241144620	15310	15310	15310	15310	8
560	20250327	104600	241022140	15310	15340	15370	15310	1089
561	20250327	104500	224304340	15340	15330	15340	15330	268
562	20250327	104400	220194220	15330	15330	15330	15330	0
563	20250327	104300	220194220	15330	15320	15330	15320	4
564	20250327	104200	220132920	15330	15290	15330	15290	3
565	20250327	104100	220086980	15290	15280	15290	15280	265
566	20250327	104000	216035160	15280	15280	15280	15280	0
567	20250327	103900	216035160	15280	15280	15280	15280	0
568	20250327	103800	216035160	15280	15300	15300	15280	838
569	20250327	103700	203218960	15300	15280	15310	15280	1180
570	20250327	103600	185181860	15280	15270	15280	15270	4
571	20250327	103500	185120750	15270	15280	15280	15270	1003
572	20250327	103400	169797440	15280	15280	15280	15280	2
573	20250327	103300	169766880	15270	15270	15280	15270	3
574	20250327	103200	169721060	15280	15280	15280	15280	0
575	20250327	103100	169721060	15280	15270	15280	15270	2
576	20250327	103000	169690510	15280	15280	15280	15270	10
577	20250327	102900	169537780	15280	15280	15280	15280	7
578	20250327	102800	169430820	15270	15270	15270	15270	1
579	20250327	102700	169415550	15270	15270	15270	15270	92
580	20250327	102600	168010710	15270	15270	15270	15270	2
581	20250327	102500	167980170	15240	15240	15240	15240	66
582	20250327	102400	166974330	15240	15180	15260	15180	176
583	20250327	102300	164297170	15230	15220	15230	15190	1408
584	20250327	102200	142905380	15260	15260	15260	15260	0
585	20250327	102100	142905380	15260	15160	15270	15160	799
586	20250327	102000	130778650	15180	15210	15210	15180	602
587	20250327	101900	121639510	15210	15190	15220	15190	80
588	20250327	101800	120422670	15210	15190	15210	15190	4
589	20250327	101700	120361880	15180	15200	15200	15180	52
590	20250327	101600	119572480	15180	15200	15200	15180	202
591	20250327	101500	116502330	15200	15200	15200	15200	1
592	20250327	101400	116487130	15210	15180	15210	15180	1147
593	20250327	101300	99072180	15200	15200	15200	15200	3
594	20250327	101200	99026580	15200	15170	15200	15170	451
595	20250327	101100	92178490	15170	15170	15170	15170	0
596	20250327	101000	92178490	15170	15160	15170	15160	84
597	20250327	100900	90904800	15170	15200	15200	15170	465
598	20250327	100800	83850420	15190	15190	15190	15190	36
599	20250327	100700	83303580	15200	15200	15200	15200	5
600	20250327	100600	83227580	15190	15190	15190	15190	1
601	20250327	100500	83212390	15200	15200	15200	15200	0
602	20250327	100400	83212390	15200	15200	15200	15200	7
603	20250327	100300	83105990	15200	15200	15200	15200	0
604	20250327	100200	83105990	15200	15190	15200	15190	24
605	20250327	100100	82741400	15200	15200	15200	15200	0
606	20250327	100000	82741400	15200	15200	15200	15200	9
607	20250327	095900	82604600	15190	15190	15190	15190	0
608	20250327	095800	82604600	15190	15190	15190	15190	0
609	20250327	095700	82604600	15190	15190	15190	15190	1
610	20250327	095600	82589410	15190	15200	15200	15190	96
611	20250327	095500	81130580	15210	15210	15210	15210	0
612	20250327	095400	81130580	15210	15210	15210	15210	0
613	20250327	095300	81130580	15210	15210	15210	15210	0
614	20250327	095200	81130580	15210	15240	15240	15210	1001
615	20250327	095100	65899240	15270	15270	15270	15270	0
616	20250327	095000	65899240	15270	15270	15270	15270	0
617	20250327	094900	65899240	15270	15230	15270	15230	706
618	20250327	094800	55145500	15210	15210	15210	15210	46
619	20250327	094700	54445840	15230	15250	15250	15230	1075
620	20250327	094600	38068580	15270	15270	15270	15270	0
621	20250327	094500	38068580	15270	15270	15270	15270	0
622	20250327	094400	38068580	15270	15270	15270	15270	0
623	20250327	094300	38068580	15270	15270	15270	15270	0
624	20250327	094200	38068580	15270	15270	15270	15270	1
625	20250327	094100	38053310	15240	15240	15240	15240	0
626	20250327	094000	38053310	15240	15240	15240	15240	0
627	20250327	093900	38053310	15240	15240	15240	15240	1
628	20250327	093800	38038070	15270	15270	15270	15270	0
629	20250327	093700	38038070	15270	15240	15270	15240	2
630	20250327	093600	38007560	15240	15240	15240	15240	1
631	20250327	093500	37992320	15270	15270	15270	15270	0
632	20250327	093400	37992320	15270	15270	15270	15270	1
633	20250327	093300	37977050	15270	15270	15270	15270	3
634	20250327	093200	37931240	15280	15280	15280	15280	0
635	20250327	093100	37931240	15280	15270	15280	15270	6
636	20250327	093000	37839570	15270	15240	15270	15240	293
637	20250327	092900	33374220	15210	15260	15260	15210	1002
638	20250327	092800	18123810	15240	15260	15260	15210	403
639	20250327	092700	11994080	15240	15240	15280	15220	142
640	20250327	092600	9826550	15250	15230	15250	15220	59
641	20250327	092500	8927990	15240	15280	15290	15240	66
642	20250327	092400	7920950	15280	15280	15280	15280	0
643	20250327	092300	7920950	15280	15280	15280	15280	1
644	20250327	092200	7905670	15280	15280	15280	15280	1
645	20250327	092100	7890390	15280	15280	15280	15280	0
646	20250327	092000	7890390	15280	15270	15280	15270	98
647	20250327	091900	6392960	15280	15280	15280	15280	0
648	20250327	091800	6392960	15280	15270	15280	15270	2
649	20250327	091700	6362410	15280	15280	15280	15280	0
650	20250327	091600	6362410	15280	15270	15280	15270	3
651	20250327	091500	6316580	15270	15270	15270	15270	6
652	20250327	091400	6224960	15270	15260	15270	15260	2
653	20250327	091300	6194430	15270	15270	15270	15270	0
654	20250327	091200	6194430	15270	15270	15270	15270	0
655	20250327	091100	6194430	15270	15250	15280	15250	6
656	20250327	091000	6102850	15260	15230	15260	15230	61
657	20250327	090900	5173780	15250	15250	15270	15230	174
658	20250327	090800	2520330	15280	15280	15280	15280	0
659	20250327	090700	2520330	15280	15280	15280	15280	0
660	20250327	090600	2520330	15280	15280	15280	15280	1
661	20250327	090500	2505050	15290	15290	15290	15290	0
662	20250327	090400	2505050	15290	15250	15300	15250	5
663	20250327	090300	2428680	15250	15250	15250	15250	0
664	20250327	090200	2428680	15250	15260	15260	15250	80
665	20250327	090100	1207920	15300	15300	15300	15300	0
666	20250327	090000	1207920	15300	15300	15300	15270	79