KissMeData/034120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191700	863619815	18830	18830	18830	18830	1396
3	20250327	191600	863619815	18830	18830	18830	18830	0
4	20250327	191500	863619815	18830	18830	18830	18830	0
5	20250327	191400	863619815	18830	18830	18830	18830	0
6	20250327	191300	863619815	18830	18830	18830	18830	0
7	20250327	191200	863619815	18830	18830	18830	18830	0
8	20250327	191100	863619815	18830	18830	18830	18830	0
9	20250327	191000	863619815	18830	18830	18830	18830	0
10	20250327	190900	863619815	18830	18830	18830	18830	0
11	20250327	190800	863619815	18830	18830	18830	18830	0
12	20250327	190700	863619815	18830	18830	18830	18830	0
13	20250327	190600	863619815	18830	18830	18830	18830	0
14	20250327	190500	863619815	18830	18830	18830	18830	0
15	20250327	190400	863619815	18830	18830	18830	18830	0
16	20250327	190300	863619815	18830	18830	18830	18830	0
17	20250327	190200	863619815	18830	18830	18830	18830	0
18	20250327	190100	863619815	18830	18830	18830	18830	0
19	20250327	190000	863619815	18830	18830	18830	18830	0
20	20250327	185900	863619815	18830	18830	18830	18830	0
21	20250327	185800	863619815	18830	18830	18830	18830	0
22	20250327	185700	863619815	18830	18830	18830	18830	0
23	20250327	185600	863619815	18830	18830	18830	18830	0
24	20250327	185500	863619815	18830	18830	18830	18830	0
25	20250327	185400	863619815	18830	18830	18830	18830	0
26	20250327	185300	863619815	18830	18830	18830	18830	0
27	20250327	185200	863619815	18830	18830	18830	18830	0
28	20250327	185100	863619815	18830	18830	18830	18830	0
29	20250327	185000	863619815	18830	18830	18830	18830	0
30	20250327	184900	863619815	18830	18830	18830	18830	0
31	20250327	184800	863619815	18830	18830	18830	18830	0
32	20250327	184700	863619815	18830	18830	18830	18830	1396
33	20250327	184600	863619815	18830	18830	18830	18830	0
34	20250327	184500	863619815	18830	18830	18830	18830	0
35	20250327	184400	863619815	18830	18830	18830	18830	0
36	20250327	184300	863619815	18830	18830	18830	18830	0
37	20250327	184200	863619815	18830	18830	18830	18830	0
38	20250327	184100	863619815	18830	18830	18830	18830	0
39	20250327	184000	863619815	18830	18830	18830	18830	0
40	20250327	183900	863619815	18830	18830	18830	18830	0
41	20250327	183800	863619815	18830	18830	18830	18830	0
42	20250327	183700	863619815	18830	18830	18830	18830	0
43	20250327	183600	863619815	18830	18830	18830	18830	0
44	20250327	183500	863619815	18830	18830	18830	18830	0
45	20250327	183400	863619815	18830	18830	18830	18830	0
46	20250327	183300	863619815	18830	18830	18830	18830	0
47	20250327	183200	863619815	18830	18830	18830	18830	0
48	20250327	183100	863619815	18830	18830	18830	18830	0
49	20250327	183000	863619815	18830	18830	18830	18830	0
50	20250327	182900	863619815	18830	18830	18830	18830	0
51	20250327	182800	863619815	18830	18830	18830	18830	0
52	20250327	182700	863619815	18830	18830	18830	18830	0
53	20250327	182600	863619815	18830	18830	18830	18830	0
54	20250327	182500	863619815	18830	18830	18830	18830	0
55	20250327	182400	863619815	18830	18830	18830	18830	0
56	20250327	182300	863619815	18830	18830	18830	18830	0
57	20250327	182200	863619815	18830	18830	18830	18830	0
58	20250327	182100	863619815	18830	18830	18830	18830	0
59	20250327	182000	863619815	18830	18830	18830	18830	0
60	20250327	181900	863619815	18830	18830	18830	18830	0
61	20250327	181800	863619815	18830	18830	18830	18830	0
62	20250327	181700	863619815	18830	18830	18830	18830	1396
63	20250327	181600	863619815	18830	18830	18830	18830	0
64	20250327	181500	863619815	18830	18830	18830	18830	0
65	20250327	181400	863619815	18830	18830	18830	18830	0
66	20250327	181300	863619815	18830	18830	18830	18830	0
67	20250327	181200	863619815	18830	18830	18830	18830	0
68	20250327	181100	863619815	18830	18830	18830	18830	0
69	20250327	181000	863619815	18830	18830	18830	18830	0
70	20250327	180900	863619815	18830	18830	18830	18830	0
71	20250327	180800	863619815	18830	18830	18830	18830	0
72	20250327	180700	863619815	18830	18830	18830	18830	0
73	20250327	180600	863619815	18830	18830	18830	18830	0
74	20250327	180500	863619815	18830	18830	18830	18830	0
75	20250327	180400	863619815	18830	18830	18830	18830	0
76	20250327	180300	863619815	18830	18830	18830	18830	0
77	20250327	180200	863619815	18830	18830	18830	18830	0
78	20250327	180100	863619815	18830	18830	18830	18830	0
79	20250327	180000	863619815	18830	18830	18830	18830	0
80	20250327	175900	863619815	18830	18830	18830	18830	0
81	20250327	175800	863619815	18830	18830	18830	18830	0
82	20250327	175700	863619815	18830	18830	18830	18830	0
83	20250327	175600	863619815	18830	18830	18830	18830	0
84	20250327	175500	863619815	18830	18830	18830	18830	0
85	20250327	175400	863619815	18830	18830	18830	18830	0
86	20250327	175300	863619815	18830	18830	18830	18830	0
87	20250327	175200	863619815	18830	18830	18830	18830	0
88	20250327	175100	863619815	18830	18830	18830	18830	0
89	20250327	175000	863619815	18830	18830	18830	18830	0
90	20250327	174900	863619815	18830	18830	18830	18830	0
91	20250327	174800	863619815	18830	18830	18830	18830	0
92	20250327	174700	863619815	18830	18830	18830	18830	1396
93	20250327	174600	863619815	18830	18830	18830	18830	0
94	20250327	174500	863619815	18830	18830	18830	18830	0
95	20250327	174400	863619815	18830	18830	18830	18830	0
96	20250327	174300	863619815	18830	18830	18830	18830	0
97	20250327	174200	863619815	18830	18830	18830	18830	0
98	20250327	174100	863619815	18830	18830	18830	18830	0
99	20250327	174000	863619815	18830	18830	18830	18830	0
100	20250327	173900	863619815	18830	18830	18830	18830	0
101	20250327	173800	863619815	18830	18830	18830	18830	0
102	20250327	173700	863619815	18830	18830	18830	18830	0
103	20250327	173600	863619815	18830	18830	18830	18830	0
104	20250327	173500	863619815	18830	18830	18830	18830	0
105	20250327	173400	863619815	18830	18830	18830	18830	0
106	20250327	173300	863619815	18830	18830	18830	18830	0
107	20250327	173200	863619815	18830	18830	18830	18830	0
108	20250327	173100	863619815	18830	18830	18830	18830	0
109	20250327	173000	863619815	18830	18830	18830	18830	0
110	20250327	172900	863619815	18830	18830	18830	18830	0
111	20250327	172800	863619815	18830	18830	18830	18830	0
112	20250327	172700	863619815	18830	18830	18830	18830	0
113	20250327	172600	863619815	18830	18830	18830	18830	0
114	20250327	172500	863619815	18830	18830	18830	18830	0
115	20250327	172400	863619815	18830	18830	18830	18830	0
116	20250327	172300	863619815	18830	18830	18830	18830	0
117	20250327	172200	863619815	18830	18830	18830	18830	0
118	20250327	172100	863619815	18830	18830	18830	18830	0
119	20250327	172000	863619815	18830	18830	18830	18830	0
120	20250327	171900	863619815	18830	18830	18830	18830	0
121	20250327	171800	863619815	18830	18830	18830	18830	0
122	20250327	171700	863619815	18830	18830	18830	18830	1396
123	20250327	171600	863619815	18830	18830	18830	18830	0
124	20250327	171500	863619815	18830	18830	18830	18830	0
125	20250327	171400	863619815	18830	18830	18830	18830	0
126	20250327	171300	863619815	18830	18830	18830	18830	0
127	20250327	171200	863619815	18830	18830	18830	18830	0
128	20250327	171100	863619815	18830	18830	18830	18830	0
129	20250327	171000	863619815	18830	18830	18830	18830	0
130	20250327	170900	863619815	18830	18830	18830	18830	0
131	20250327	170800	863619815	18830	18830	18830	18830	0
132	20250327	170700	863619815	18830	18830	18830	18830	0
133	20250327	170600	863619815	18830	18830	18830	18830	0
134	20250327	170500	863619815	18830	18830	18830	18830	0
135	20250327	170400	863619815	18830	18830	18830	18830	0
136	20250327	170300	863619815	18830	18830	18830	18830	0
137	20250327	170200	863619815	18830	18830	18830	18830	0
138	20250327	170100	863619815	18830	18830	18830	18830	0
139	20250327	170000	863619815	18830	18830	18830	18830	0
140	20250327	165900	863619815	18830	18830	18830	18830	0
141	20250327	165800	863619815	18830	18830	18830	18830	0
142	20250327	165700	863619815	18830	18830	18830	18830	0
143	20250327	165600	863619815	18830	18830	18830	18830	0
144	20250327	165500	863619815	18830	18830	18830	18830	0
145	20250327	165400	863619815	18830	18830	18830	18830	0
146	20250327	165300	863619815	18830	18830	18830	18830	0
147	20250327	165200	863619815	18830	18830	18830	18830	0
148	20250327	165100	863619815	18830	18830	18830	18830	0
149	20250327	165000	863619815	18830	18830	18830	18830	0
150	20250327	164900	863619815	18830	18830	18830	18830	0
151	20250327	164800	863619815	18830	18830	18830	18830	0
152	20250327	164700	863619815	18830	18830	18830	18830	1396
153	20250327	164600	863619815	18830	18830	18830	18830	0
154	20250327	164500	863619815	18830	18830	18830	18830	0
155	20250327	164400	863619815	18830	18830	18830	18830	0
156	20250327	164300	863619815	18830	18830	18830	18830	0
157	20250327	164200	863619815	18830	18830	18830	18830	0
158	20250327	164100	863619815	18830	18830	18830	18830	0
159	20250327	164000	863619815	18830	18830	18830	18830	0
160	20250327	163900	863619815	18830	18830	18830	18830	0
161	20250327	163800	863619815	18830	18830	18830	18830	0
162	20250327	163700	863619815	18830	18830	18830	18830	0
163	20250327	163600	863619815	18830	18830	18830	18830	0
164	20250327	163500	863619815	18830	18830	18830	18830	0
165	20250327	163400	863619815	18830	18830	18830	18830	0
166	20250327	163300	863619815	18830	18830	18830	18830	0
167	20250327	163200	863619815	18830	18830	18830	18830	0
168	20250327	163100	863619815	18830	18830	18830	18830	0
169	20250327	163000	863619815	18830	18830	18830	18830	0
170	20250327	162900	863619815	18830	18830	18830	18830	0
171	20250327	162800	863619815	18830	18830	18830	18830	0
172	20250327	162700	863619815	18830	18830	18830	18830	0
173	20250327	162600	863619815	18830	18830	18830	18830	0
174	20250327	162500	863619815	18830	18830	18830	18830	0
175	20250327	162400	863619815	18830	18830	18830	18830	0
176	20250327	162300	863619815	18830	18830	18830	18830	0
177	20250327	162200	863619815	18830	18830	18830	18830	0
178	20250327	162100	863619815	18830	18830	18830	18830	0
179	20250327	162000	863619815	18830	18830	18830	18830	0
180	20250327	161900	863619815	18830	18830	18830	18830	0
181	20250327	161800	863619815	18830	18830	18830	18830	0
182	20250327	161700	863619815	18830	18830	18830	18830	1396
183	20250327	161600	863619815	18830	18830	18830	18830	0
184	20250327	161500	863619815	18830	18830	18830	18830	0
185	20250327	161400	863619815	18830	18830	18830	18830	0
186	20250327	161300	863619815	18830	18830	18830	18830	0
187	20250327	161200	863619815	18830	18830	18830	18830	0
188	20250327	161100	863619815	18830	18830	18830	18830	0
189	20250327	161000	863619815	18830	18830	18830	18830	0
190	20250327	160900	863619815	18830	18830	18830	18830	0
191	20250327	160800	863619815	18830	18830	18830	18830	0
192	20250327	160700	863619815	18830	18830	18830	18830	0
193	20250327	160600	863619815	18830	18830	18830	18830	0
194	20250327	160500	863619815	18830	18830	18830	18830	0
195	20250327	160400	863619815	18830	18830	18830	18830	0
196	20250327	160300	863619815	18830	18830	18830	18830	0
197	20250327	160200	863619815	18830	18830	18830	18830	0
198	20250327	160100	863619815	18830	18830	18830	18830	0
199	20250327	160000	863619815	18830	18830	18830	18830	0
200	20250327	155900	863619815	18830	18830	18830	18830	0
201	20250327	155800	863619815	18830	18830	18830	18830	0
202	20250327	155700	863619815	18830	18830	18830	18830	0
203	20250327	155600	863619815	18830	18830	18830	18830	0
204	20250327	155500	863619815	18830	18830	18830	18830	0
205	20250327	155400	863619815	18830	18830	18830	18830	0
206	20250327	155300	863619815	18830	18830	18830	18830	0
207	20250327	155200	863619815	18830	18830	18830	18830	0
208	20250327	155100	863619815	18830	18830	18830	18830	0
209	20250327	155000	863619815	18830	18830	18830	18830	0
210	20250327	154900	863619815	18830	18830	18830	18830	0
211	20250327	154800	863619815	18830	18830	18830	18830	0
212	20250327	154700	863619815	18830	18830	18830	18830	1396
213	20250327	154600	863619815	18830	18830	18830	18830	0
214	20250327	154500	863619815	18830	18830	18830	18830	0
215	20250327	154400	863619815	18830	18830	18830	18830	0
216	20250327	154300	863619815	18830	18830	18830	18830	0
217	20250327	154200	863619815	18830	18830	18830	18830	0
218	20250327	154100	863619815	18830	18830	18830	18830	0
219	20250327	154000	863619815	18830	18830	18830	18830	0
220	20250327	153900	863619815	18830	18830	18830	18830	0
221	20250327	153800	863619815	18830	18830	18830	18830	0
222	20250327	153700	863619815	18830	18830	18830	18830	0
223	20250327	153600	863619815	18830	18830	18830	18830	0
224	20250327	153500	863619815	18830	18830	18830	18830	0
225	20250327	153400	863619815	18830	18830	18830	18830	0
226	20250327	153300	863619815	18830	18830	18830	18830	0
227	20250327	153200	863619815	18830	18830	18830	18830	0
228	20250327	153100	863619815	18830	18830	18830	18830	0
229	20250327	153000	863619815	18830	18830	18830	18830	1396
230	20250327	152900	837333135	18840	18840	18840	18840	0
231	20250327	152800	837333135	18840	18840	18840	18840	0
232	20250327	152700	837333135	18840	18840	18840	18840	0
233	20250327	152600	837333135	18840	18840	18840	18840	0
234	20250327	152500	837333135	18840	18840	18840	18840	0
235	20250327	152400	837333135	18840	18840	18840	18840	0
236	20250327	152300	837333135	18840	18840	18840	18840	0
237	20250327	152200	837333135	18840	18840	18840	18840	0
238	20250327	152100	837333135	18840	18840	18840	18840	0
239	20250327	152000	837333135	18840	18840	18840	18840	0
240	20250327	151900	837333135	18840	18780	18840	18770	24
241	20250327	151800	836882005	18770	18770	18780	18770	14
242	20250327	151700	836619215	18780	18770	18780	18770	39
243	20250327	151600	835886895	18780	18780	18780	18770	25
244	20250327	151500	835417575	18780	18790	18800	18770	121
245	20250327	151400	833144135	18800	18840	18840	18790	64
246	20250327	151300	831939575	18840	18840	18840	18830	32
247	20250327	151200	831336805	18840	18840	18850	18840	12
248	20250327	151100	831110645	18840	18840	18850	18840	17
249	20250327	151000	830790275	18840	18850	18850	18830	76
250	20250327	150900	829358265	18840	18830	18850	18830	45
251	20250327	150800	828510285	18830	18840	18840	18830	119
252	20250327	150700	826268435	18830	18840	18850	18830	60
253	20250327	150600	825138125	18850	18850	18850	18830	59
254	20250327	150500	824026305	18830	18830	18850	18830	154
255	20250327	150400	821125865	18840	18830	18840	18810	30
256	20250327	150300	820560975	18830	18840	18840	18820	54
257	20250327	150200	819544305	18830	18830	18840	18830	523
258	20250327	150100	809691305	18830	18820	18840	18820	56
259	20250327	150000	808636705	18820	18830	18830	18790	20
260	20250327	145900	808260345	18830	18810	18840	18810	157
261	20250327	145800	805304485	18820	18820	18820	18810	65
262	20250327	145700	804081455	18820	18780	18820	18780	122
263	20250327	145600	801789315	18780	18810	18810	18780	126
264	20250327	145500	799421485	18810	18790	18840	18790	105
265	20250327	145400	797445915	18800	18810	18810	18790	122
266	20250327	145300	795152435	18810	18800	18810	18790	117
267	20250327	145200	792953195	18810	18800	18820	18800	145
268	20250327	145100	790225975	18810	18800	18810	18800	79
269	20250327	145000	788740005	18810	18820	18840	18810	109
270	20250327	144900	786688485	18830	18830	18830	18810	122
271	20250327	144800	784392015	18830	18840	18840	18820	147
272	20250327	144700	781623995	18830	18820	18840	18820	158
273	20250327	144600	778649355	18830	18820	18830	18820	187
274	20250327	144500	775129135	18820	18820	18830	18820	196
275	20250327	144400	771439805	18820	18830	18830	18820	219
276	20250327	144300	767317595	18830	18800	18830	18800	557
277	20250327	144200	756837345	18790	18790	18800	18770	140
278	20250327	144100	754207375	18790	18790	18810	18780	104
279	20250327	144000	752253355	18770	18780	18790	18770	116
280	20250327	143900	750075155	18780	18780	18790	18770	98
281	20250327	143800	748234845	18770	18780	18790	18770	335
282	20250327	143700	741945765	18770	18780	18820	18770	97
283	20250327	143600	740124285	18770	18790	18790	18770	249
284	20250327	143500	735449955	18790	18770	18790	18760	168
285	20250327	143400	732296195	18760	18770	18780	18760	152
286	20250327	143300	729443695	18770	18800	18810	18760	120
287	20250327	143200	727188665	18790	18770	18820	18760	127
288	20250327	143100	724803925	18770	18760	18770	18760	139
289	20250327	143000	722195675	18760	18810	18810	18760	137
290	20250327	142900	719622675	18810	18810	18810	18800	132
291	20250327	142800	717140475	18800	18760	18820	18760	135
292	20250327	142700	714607275	18760	18770	18770	18760	232
293	20250327	142600	710253925	18760	18770	18770	18760	184
294	20250327	142500	706801245	18760	18760	18770	18750	659
295	20250327	142400	694441825	18750	18760	18770	18750	1101
296	20250327	142300	673787225	18770	18770	18770	18760	261
297	20250327	142200	668889045	18760	18770	18780	18760	285
298	20250327	142100	663540215	18770	18780	18780	18760	251
299	20250327	142000	658829175	18770	18770	18780	18760	250
300	20250327	141900	654137165	18770	18790	18800	18770	155
301	20250327	141800	651225435	18780	18790	18800	18780	89
302	20250327	141700	649553155	18790	18790	18800	18770	119
303	20250327	141600	647317555	18790	18790	18810	18790	96
304	20250327	141500	645513125	18770	18780	18790	18770	173
305	20250327	141400	642265085	18770	18780	18790	18770	111
306	20250327	141300	640180555	18780	18800	18800	18780	142
307	20250327	141200	637511985	18790	18800	18810	18780	86
308	20250327	141100	635896065	18800	18810	18810	18790	122
309	20250327	141000	633601935	18810	18790	18820	18790	64
310	20250327	140900	632398465	18780	18805	18805	18770	271
311	20250327	140800	627309980	18805	18820	18820	18780	84
312	20250327	140700	625730935	18820	18790	18820	18790	53
313	20250327	140600	624734865	18790	18780	18790	18780	64
314	20250327	140500	623532765	18790	18790	18790	18780	41
315	20250327	140400	622762425	18780	18790	18790	18780	60
316	20250327	140300	621635445	18790	18790	18790	18780	66
317	20250327	140200	620395705	18780	18820	18820	18780	69
318	20250327	140100	619098835	18820	18780	18820	18780	85
319	20250327	140000	617501285	18780	18820	18820	18770	146
320	20250327	135900	614760345	18820	18770	18820	18770	37
321	20250327	135800	614065385	18780	18790	18820	18780	43
322	20250327	135700	613257195	18780	18790	18790	18780	86
323	20250327	135600	611641685	18790	18820	18820	18780	54
324	20250327	135500	610627155	18820	18820	18820	18780	73
325	20250327	135400	609254965	18820	18780	18820	18780	68
326	20250327	135300	607977125	18790	18800	18800	18780	33
327	20250327	135200	607357065	18820	18780	18830	18780	50
328	20250327	135100	606417225	18780	18790	18790	18780	23
329	20250327	135000	605985225	18790	18790	18790	18780	59
330	20250327	134900	604877075	18790	18790	18810	18790	26
331	20250327	134800	604388435	18790	18810	18810	18770	43
332	20250327	134700	603580715	18770	18780	18780	18770	431
333	20250327	134600	595487075	18780	18810	18810	18780	77
334	20250327	134500	594040705	18820	18790	18820	18780	11
335	20250327	134400	593834005	18780	18790	18790	18780	54
336	20250327	134300	592819765	18780	18790	18810	18780	52
337	20250327	134200	591842705	18790	18800	18800	18780	16
338	20250327	134100	591542105	18810	18790	18810	18780	48
339	20250327	134000	590640355	18790	18800	18820	18770	44
340	20250327	133900	589813865	18820	18810	18820	18780	41
341	20250327	133800	589043625	18810	18790	18820	18770	56
342	20250327	133700	587991535	18780	18780	18780	18770	19
343	20250327	133600	587634765	18780	18830	18830	18780	34
344	20250327	133500	586995165	18770	18780	18780	18770	46
345	20250327	133400	586131325	18780	18780	18780	18770	62
346	20250327	133300	584967205	18770	18820	18820	18770	45
347	20250327	133200	584122155	18770	18770	18830	18770	14
348	20250327	133100	583859135	18770	18780	18790	18760	259
349	20250327	133000	578998355	18780	18790	18830	18770	37
350	20250327	132900	578303005	18830	18790	18830	18780	85
351	20250327	132800	576706025	18790	18780	18790	18770	112
352	20250327	132700	574603035	18780	18780	18780	18770	71
353	20250327	132600	573270105	18780	18780	18780	18770	97
354	20250327	132500	571449355	18770	18770	18780	18770	17
355	20250327	132400	571130185	18780	18780	18780	18770	59
356	20250327	132300	570022605	18770	18790	18790	18770	53
357	20250327	132200	569027615	18780	18780	18790	18780	81
358	20250327	132100	567506395	18780	18780	18780	18780	71
359	20250327	132000	566173015	18790	18780	18790	18780	79
360	20250327	131900	564689105	18790	18780	18790	18780	71
361	20250327	131800	563355365	18780	18790	18790	18780	55
362	20250327	131700	562322005	18790	18780	18790	18780	62
363	20250327	131600	561157510	18790	18790	18800	18780	71
364	20250327	131500	559823450	18790	18780	18790	18780	60
365	20250327	131400	558696510	18790	18840	18840	18790	8
366	20250327	131300	558546060	18840	18770	18840	18770	96
367	20250327	131200	556741820	18780	18780	18780	18770	19
368	20250327	131100	556385050	18830	18780	18830	18780	39
369	20250327	131000	555652380	18780	18780	18830	18770	15
370	20250327	130900	555370660	18770	18780	18780	18770	64
371	20250327	130800	554169180	18780	18770	18780	18770	62
372	20250327	130700	553005300	18780	18780	18780	18770	67
373	20250327	130600	551747430	18780	18790	18790	18780	1085
374	20250327	130500	531370710	18830	18790	18830	18780	43
375	20250327	130400	530562500	18790	18790	18800	18780	37
376	20250327	130300	529867310	18790	18780	18790	18780	51
377	20250327	130200	528909470	18780	18780	18830	18770	37
378	20250327	130100	528214490	18780	18780	18780	18780	23
379	20250327	130000	527782550	18780	18840	18850	18770	43
380	20250327	125900	526974860	18780	18770	18780	18770	105
381	20250327	125800	525003420	18780	18780	18780	18770	58
382	20250327	125700	523914230	18770	18780	18780	18770	67
383	20250327	125600	522656410	18780	18770	18780	18770	46
384	20250327	125500	521792940	18770	18780	18780	18770	52
385	20250327	125400	520816840	18770	18850	18850	18770	11
386	20250327	125300	520610030	18770	18770	18790	18770	40
387	20250327	125200	519859210	18840	18760	18840	18760	83
388	20250327	125100	518301390	18770	18760	18770	18760	11
389	20250327	125000	518094970	18760	18760	18760	18760	43
390	20250327	124900	517288290	18750	18760	18760	18750	40
391	20250327	124800	516538260	18760	18760	18760	18750	50
392	20250327	124700	515600350	18760	18750	18830	18750	49
393	20250327	124600	514680870	18760	18760	18840	18760	50
394	20250327	124500	513742790	18760	18760	18770	18760	554
395	20250327	124400	503349360	18760	18790	18790	18760	3043
396	20250327	124300	446229920	18780	18810	18810	18780	1126
397	20250327	124200	425073670	18800	18810	18810	18800	52
398	20250327	124100	424096030	18800	18800	18810	18800	29
399	20250327	124000	423550640	18810	18810	18810	18800	48
400	20250327	123900	422648180	18810	18810	18810	18800	26
401	20250327	123800	422159170	18810	18800	18810	18800	17
402	20250327	123700	421839490	18800	18810	18810	18800	54
403	20250327	123600	420824230	18800	18800	18800	18800	67
404	20250327	123500	419564630	18810	18810	18810	18800	48
405	20250327	123400	418662170	18800	18810	18810	18800	49
406	20250327	123300	417740910	18800	18810	18810	18800	46
407	20250327	123200	416876060	18800	18810	18810	18800	14
408	20250327	123100	416612810	18810	18800	18810	18800	29
409	20250327	123000	416067410	18810	18810	18820	18810	58
410	20250327	122900	414976390	18810	18850	18850	18810	27
411	20250327	122800	414467640	18820	18820	18820	18810	63
412	20250327	122700	413282420	18820	18820	18850	18810	160
413	20250327	122600	410271270	18820	18820	18820	18820	7
414	20250327	122500	410139530	18810	18820	18850	18810	83
415	20250327	122400	408577500	18820	18820	18820	18820	10
416	20250327	122300	408389300	18810	18820	18830	18810	51
417	20250327	122200	407429740	18840	18820	18860	18820	41
418	20250327	122100	406656910	18820	18840	18840	18810	59
419	20250327	122000	405546800	18830	18860	18860	18830	27
420	20250327	121900	405038000	18860	18820	18860	18820	243
421	20250327	121800	400464700	18870	18810	18870	18810	20
422	20250327	121700	400088300	18810	18810	18820	18810	55
423	20250327	121600	399053690	18810	18820	18820	18810	49
424	20250327	121500	398131900	18820	18800	18820	18800	24
425	20250327	121400	397680450	18800	18820	18820	18800	32
426	20250327	121300	397078570	18880	18820	18880	18800	93
427	20250327	121200	395327750	18830	18820	18830	18820	49
428	20250327	121100	394405560	18830	18830	18830	18830	4
429	20250327	121000	394330240	18820	18870	18870	18820	44
430	20250327	120900	393501870	18820	18890	18890	18820	12
431	20250327	120800	393275750	18820	18810	18820	18800	954
432	20250327	120700	375322500	18810	18820	18820	18800	21
433	20250327	120600	374927510	18820	18820	18820	18800	59
434	20250327	120500	373817620	18810	18820	18820	18810	234
435	20250327	120400	369415790	18820	18830	18900	18820	38
436	20250327	120300	368700060	18820	18820	18820	18820	40
437	20250327	120200	367947260	18820	18820	18830	18820	106
438	20250327	120100	365951800	18830	18830	18830	18820	67
439	20250327	120000	364690530	18820	18830	18830	18820	54
440	20250327	115900	363674150	18820	18830	18830	18820	57
441	20250327	115800	362601310	18830	18820	18830	18820	10
442	20250327	115700	362413060	18900	18820	18900	18820	14
443	20250327	115600	362149180	18820	18820	18820	18820	43
444	20250327	115500	361339920	18820	18890	18890	18810	42
445	20250327	115400	360548110	18890	18830	18890	18810	75
446	20250327	115300	359136410	18830	18820	18830	18820	45
447	20250327	115200	358289470	18820	18820	18900	18820	15
448	20250327	115100	358006690	18830	18830	18830	18830	6
449	20250327	115000	357893710	18840	18840	18850	18840	72
450	20250327	114900	356537190	18840	18910	18910	18840	14
451	20250327	114800	356273010	18920	18830	18920	18820	97
452	20250327	114700	354445720	18830	18830	18830	18820	9
453	20250327	114600	354276290	18820	18820	18820	18820	42
454	20250327	114500	353485850	18830	18820	18830	18820	90
455	20250327	114400	351791600	18820	18820	18830	18820	148
456	20250327	114300	349006180	18830	18840	18850	18830	162
457	20250327	114200	345955050	18850	18840	18850	18840	40
458	20250327	114100	345201440	18840	18850	18850	18840	28
459	20250327	114000	344673730	18850	18840	18850	18840	56
460	20250327	113900	343618630	18840	18850	18850	18840	50
461	20250327	113800	342676580	18840	18840	18840	18840	47
462	20250327	113700	341791100	18850	18840	18850	18840	9
463	20250327	113600	341621490	18840	18860	18860	18840	63
464	20250327	113500	340433760	18860	18850	18870	18850	23
465	20250327	113400	340000120	18840	18860	18860	18840	61
466	20250327	113300	338849980	18850	18850	18850	18850	40
467	20250327	113200	338095980	18860	18860	18860	18860	19
468	20250327	113100	337737640	18860	18860	18860	18850	44
469	20250327	113000	336907850	18880	18860	18880	18860	21
470	20250327	112900	336511710	18850	18850	18850	18850	48
471	20250327	112800	335606910	18860	18850	18860	18850	44
472	20250327	112700	334777450	18850	18850	18860	18850	28
473	20250327	112600	334249460	18850	18890	18890	18850	45
474	20250327	112500	333400120	18880	18880	18880	18880	42
475	20250327	112400	332607160	18890	18880	18890	18880	38
476	20250327	112300	331889480	18880	18880	18890	18880	45
477	20250327	112200	331039840	18890	18890	18890	18890	19
478	20250327	112100	330680930	18880	18890	18890	18880	136
479	20250327	112000	328113190	18880	18890	18930	18880	41
480	20250327	111900	327338310	18890	18880	18890	18880	150
481	20250327	111800	324506260	18870	18870	18870	18870	82
482	20250327	111700	322958920	18870	18830	18870	18830	43
483	20250327	111600	322148700	18830	18830	18830	18830	44
484	20250327	111500	321320180	18840	18830	18840	18830	46
485	20250327	111400	320453960	18830	18840	18840	18830	56
486	20250327	111300	319399350	18830	18830	18850	18830	34
487	20250327	111200	318758820	18830	18830	18830	18830	47
488	20250327	111100	317873810	18830	18850	18850	18810	251
489	20250327	111000	313149610	18860	18820	18860	18820	10
490	20250327	110900	312961210	18820	18820	18820	18810	101
491	20250327	110800	311060480	18820	18810	18890	18810	57
492	20250327	110700	309987300	18810	18890	18890	18810	1938
493	20250327	110600	273491690	18900	18900	18900	18890	26
494	20250327	110500	273000330	18900	18910	18910	18900	20
495	20250327	110400	272622140	18930	18920	18930	18920	127
496	20250327	110300	270219110	18920	18920	18920	18920	78
497	20250327	110200	268743350	18920	18930	18930	18920	97
498	20250327	110100	266907390	18930	18930	18930	18930	77
499	20250327	110000	265449780	18940	18940	18940	18940	27
500	20250327	105900	264938400	18930	18930	18930	18930	5
501	20250327	105800	264843750	18930	18930	18930	18930	77
502	20250327	105700	263386140	18940	18940	18940	18940	56
503	20250327	105600	262325500	18940	18930	18940	18930	107
504	20250327	105500	260299690	18940	18940	18940	18930	194
505	20250327	105400	256626540	18940	18940	18940	18940	255
506	20250327	105300	251796840	18940	18940	18940	18930	144
507	20250327	105200	249070250	18940	18940	18940	18930	270
508	20250327	105100	243956500	18940	18930	18940	18930	75
509	20250327	105000	242536520	18930	18930	18930	18930	44
510	20250327	104900	241703600	18930	18930	18930	18930	59
511	20250327	104800	240586730	18920	18920	18930	18920	93
512	20250327	104700	238826940	18920	18920	18920	18910	128
513	20250327	104600	236406180	18920	18920	18920	18920	35
514	20250327	104500	235743980	18920	18910	18920	18910	102
515	20250327	104400	233814180	18920	18920	18920	18920	286
516	20250327	104300	228403060	18920	18920	18920	18910	69
517	20250327	104200	227098020	18920	18910	18920	18910	51
518	20250327	104100	226133200	18910	18920	18920	18910	159
519	20250327	104000	223125410	18920	18920	18920	18920	58
520	20250327	103900	222028050	18920	18920	18920	18920	78
521	20250327	103800	220552290	18920	18920	18920	18910	99
522	20250327	103700	218679250	18920	18920	18920	18920	23
523	20250327	103600	218244090	18920	18920	18920	18920	836
524	20250327	103500	202426970	18920	18920	18920	18920	23
525	20250327	103400	201991810	18920	18920	18920	18920	60
526	20250327	103300	200856610	18920	18920	18920	18920	22
527	20250327	103200	200440370	18920	18920	18920	18920	23
528	20250327	103100	200005210	18910	18910	18910	18910	39
529	20250327	103000	199267720	18910	18910	18910	18910	23
530	20250327	102900	198832790	18910	18890	18910	18890	101
531	20250327	102800	196924880	18890	18910	18910	18890	650
532	20250327	102700	184640080	18920	18920	18920	18920	113
533	20250327	102600	182502120	18920	18920	18920	18920	113
534	20250327	102500	180364160	18930	18930	18930	18930	17
535	20250327	102400	180042350	18930	18930	18930	18930	11
536	20250327	102300	179834120	18930	18930	18930	18930	0
537	20250327	102200	179834120	18930	18920	18930	18920	11
538	20250327	102100	179625990	18930	18930	18930	18920	133
539	20250327	102000	177109300	18920	18920	18920	18920	0
540	20250327	101900	177109300	18920	18920	18920	18920	100
541	20250327	101800	175217300	18930	18930	18930	18930	0
542	20250327	101700	175217300	18930	18930	18930	18930	0
543	20250327	101600	175217300	18930	18930	18930	18930	0
544	20250327	101500	175217300	18930	18930	18930	18930	46
545	20250327	101400	174346520	18930	18930	18930	18930	0
546	20250327	101300	174346520	18930	18930	18930	18930	0
547	20250327	101200	174346520	18930	18930	18930	18920	49
548	20250327	101100	173419260	18930	18930	18930	18930	12
549	20250327	101000	173192100	18940	18940	18940	18940	0
550	20250327	100900	173192100	18940	18910	18940	18910	592
551	20250327	100800	161983470	18890	18900	18900	18890	70
552	20250327	100700	160660480	18900	18910	18910	18900	7
553	20250327	100600	160528160	18880	18880	18880	18880	0
554	20250327	100500	160528160	18880	18900	18900	18880	322
555	20250327	100400	154445340	18910	18910	18910	18910	38
556	20250327	100300	153726760	18910	18910	18910	18910	0
557	20250327	100200	153726760	18910	18910	18910	18910	200
558	20250327	100100	149944760	18920	18920	18920	18920	0
559	20250327	100000	149944760	18920	18920	18920	18920	3
560	20250327	095900	149888000	18900	18910	18910	18900	50
561	20250327	095800	148942710	18920	18920	18920	18920	90
562	20250327	095700	147239910	18920	18920	18920	18920	101
563	20250327	095600	145328990	18920	18920	18920	18920	0
564	20250327	095500	145328990	18920	18920	18920	18920	10
565	20250327	095400	145139790	18920	18920	18920	18920	130
566	20250327	095300	142680190	18930	18930	18930	18930	1
567	20250327	095200	142661260	18930	18930	18930	18930	2
568	20250327	095100	142623400	18920	18920	18920	18920	0
569	20250327	095000	142623400	18920	18930	18930	18920	22
570	20250327	094900	142207060	18930	18930	18930	18930	6
571	20250327	094800	142093480	18930	18920	18930	18920	49
572	20250327	094700	141166080	18920	18910	18920	18900	48
573	20250327	094600	140258290	18910	18910	18910	18910	37
574	20250327	094500	139558620	18920	18920	18920	18920	0
575	20250327	094400	139558620	18920	18920	18920	18920	0
576	20250327	094300	139558620	18920	18900	18920	18900	82
577	20250327	094200	138007580	18900	18900	18900	18900	0
578	20250327	094100	138007580	18900	18910	18910	18900	80
579	20250327	094000	136495180	18920	18920	18920	18920	10
580	20250327	093900	136305980	18920	18920	18920	18920	184
581	20250327	093800	132824700	18920	18950	18950	18920	220
582	20250327	093700	128661050	18950	18900	18950	18900	1294
583	20250327	093600	104180450	18900	18900	18900	18900	43
584	20250327	093500	103367750	18900	18900	18900	18900	36
585	20250327	093400	102687350	18900	18900	18910	18900	18
586	20250327	093300	102347140	18900	18900	18900	18900	50
587	20250327	093200	101402140	18910	18900	18910	18900	114
588	20250327	093100	99247520	18900	18900	18900	18900	4
589	20250327	093000	99171920	18900	18890	18900	18890	2
590	20250327	092900	99134130	18840	18840	18840	18840	14
591	20250327	092800	98870370	18840	18840	18840	18840	178
592	20250327	092700	95516850	18840	18840	18840	18840	34
593	20250327	092600	94876290	18830	18830	18830	18830	158
594	20250327	092500	91901150	18830	18840	18840	18830	221
595	20250327	092400	87739170	18840	18840	18840	18840	1
596	20250327	092300	87720330	18840	18840	18840	18840	3
597	20250327	092200	87663810	18830	18830	18830	18830	53
598	20250327	092100	86665820	18830	18830	18830	18830	41
599	20250327	092000	85893790	18830	18830	18830	18830	1
600	20250327	091900	85874960	18830	18830	18830	18830	0
601	20250327	091800	85874960	18830	18830	18830	18830	2
602	20250327	091700	85837300	18830	18830	18830	18830	10
603	20250327	091600	85649000	18820	18820	18820	18820	0
604	20250327	091500	85649000	18820	18830	18830	18820	1041
605	20250327	091400	66047970	18830	18830	18830	18830	41
606	20250327	091300	65275940	18830	18840	18840	18830	94
607	20250327	091200	63505620	18840	18840	18840	18830	580
608	20250327	091100	52578430	18840	18830	18840	18830	42
609	20250327	091000	51787540	18830	18830	18830	18830	1
610	20250327	090900	51768710	18820	18830	18830	18820	120
611	20250327	090800	49510110	18830	18840	18840	18830	120
612	20250327	090700	47249710	18830	18870	18870	18830	267
613	20250327	090600	42219690	18830	18840	18840	18830	125
614	20250327	090500	39865930	18830	18890	18890	18830	207
615	20250327	090400	35967760	18890	18840	18890	18840	337
616	20250327	090300	29611830	18840	18840	18840	18840	39
617	20250327	090200	28877070	18840	18850	18850	18840	130
618	20250327	090100	26427570	18920	18920	18920	18920	27
619	20250327	090000	25916730	18920	18920	18950	18920	1320