KissMeData/402490/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213200	755940475	15100	15100	15100	15100	3417
3	20250326	213100	755940475	15100	15100	15100	15100	0
4	20250326	213000	755940475	15100	15100	15100	15100	0
5	20250326	212900	755940475	15100	15100	15100	15100	0
6	20250326	212800	755940475	15100	15100	15100	15100	0
7	20250326	212700	755940475	15100	15100	15100	15100	0
8	20250326	212600	755940475	15100	15100	15100	15100	0
9	20250326	212500	755940475	15100	15100	15100	15100	0
10	20250326	212400	755940475	15100	15100	15100	15100	0
11	20250326	212300	755940475	15100	15100	15100	15100	0
12	20250326	212200	755940475	15100	15100	15100	15100	0
13	20250326	212100	755940475	15100	15100	15100	15100	0
14	20250326	212000	755940475	15100	15100	15100	15100	0
15	20250326	211900	755940475	15100	15100	15100	15100	0
16	20250326	211800	755940475	15100	15100	15100	15100	0
17	20250326	211700	755940475	15100	15100	15100	15100	0
18	20250326	211600	755940475	15100	15100	15100	15100	0
19	20250326	211500	755940475	15100	15100	15100	15100	0
20	20250326	211400	755940475	15100	15100	15100	15100	0
21	20250326	211300	755940475	15100	15100	15100	15100	0
22	20250326	211200	755940475	15100	15100	15100	15100	0
23	20250326	211100	755940475	15100	15100	15100	15100	0
24	20250326	211000	755940475	15100	15100	15100	15100	0
25	20250326	210900	755940475	15100	15100	15100	15100	0
26	20250326	210800	755940475	15100	15100	15100	15100	0
27	20250326	210700	755940475	15100	15100	15100	15100	0
28	20250326	210600	755940475	15100	15100	15100	15100	0
29	20250326	210500	755940475	15100	15100	15100	15100	0
30	20250326	210400	755940475	15100	15100	15100	15100	0
31	20250326	210300	755940475	15100	15100	15100	15100	0
32	20250326	210200	755940475	15100	15100	15100	15100	3417
33	20250326	210100	755940475	15100	15100	15100	15100	0
34	20250326	210000	755940475	15100	15100	15100	15100	0
35	20250326	205900	755940475	15100	15100	15100	15100	0
36	20250326	205800	755940475	15100	15100	15100	15100	0
37	20250326	205700	755940475	15100	15100	15100	15100	0
38	20250326	205600	755940475	15100	15100	15100	15100	0
39	20250326	205500	755940475	15100	15100	15100	15100	0
40	20250326	205400	755940475	15100	15100	15100	15100	0
41	20250326	205300	755940475	15100	15100	15100	15100	0
42	20250326	205200	755940475	15100	15100	15100	15100	0
43	20250326	205100	755940475	15100	15100	15100	15100	0
44	20250326	205000	755940475	15100	15100	15100	15100	0
45	20250326	204900	755940475	15100	15100	15100	15100	0
46	20250326	204800	755940475	15100	15100	15100	15100	0
47	20250326	204700	755940475	15100	15100	15100	15100	0
48	20250326	204600	755940475	15100	15100	15100	15100	0
49	20250326	204500	755940475	15100	15100	15100	15100	0
50	20250326	204400	755940475	15100	15100	15100	15100	0
51	20250326	204300	755940475	15100	15100	15100	15100	0
52	20250326	204200	755940475	15100	15100	15100	15100	0
53	20250326	204100	755940475	15100	15100	15100	15100	0
54	20250326	204000	755940475	15100	15100	15100	15100	0
55	20250326	203900	755940475	15100	15100	15100	15100	0
56	20250326	203800	755940475	15100	15100	15100	15100	0
57	20250326	203700	755940475	15100	15100	15100	15100	0
58	20250326	203600	755940475	15100	15100	15100	15100	0
59	20250326	203500	755940475	15100	15100	15100	15100	0
60	20250326	203400	755940475	15100	15100	15100	15100	0
61	20250326	203300	755940475	15100	15100	15100	15100	0
62	20250326	203200	755940475	15100	15100	15100	15100	3417
63	20250326	203100	755940475	15100	15100	15100	15100	0
64	20250326	203000	755940475	15100	15100	15100	15100	0
65	20250326	202900	755940475	15100	15100	15100	15100	0
66	20250326	202800	755940475	15100	15100	15100	15100	0
67	20250326	202700	755940475	15100	15100	15100	15100	0
68	20250326	202600	755940475	15100	15100	15100	15100	0
69	20250326	202500	755940475	15100	15100	15100	15100	0
70	20250326	202400	755940475	15100	15100	15100	15100	0
71	20250326	202300	755940475	15100	15100	15100	15100	0
72	20250326	202200	755940475	15100	15100	15100	15100	0
73	20250326	202100	755940475	15100	15100	15100	15100	0
74	20250326	202000	755940475	15100	15100	15100	15100	0
75	20250326	201900	755940475	15100	15100	15100	15100	0
76	20250326	201800	755940475	15100	15100	15100	15100	0
77	20250326	201700	755940475	15100	15100	15100	15100	0
78	20250326	201600	755940475	15100	15100	15100	15100	0
79	20250326	201500	755940475	15100	15100	15100	15100	0
80	20250326	201400	755940475	15100	15100	15100	15100	0
81	20250326	201300	755940475	15100	15100	15100	15100	0
82	20250326	201200	755940475	15100	15100	15100	15100	0
83	20250326	201100	755940475	15100	15100	15100	15100	0
84	20250326	201000	755940475	15100	15100	15100	15100	0
85	20250326	200900	755940475	15100	15100	15100	15100	0
86	20250326	200800	755940475	15100	15100	15100	15100	0
87	20250326	200700	755940475	15100	15100	15100	15100	0
88	20250326	200600	755940475	15100	15100	15100	15100	0
89	20250326	200500	755940475	15100	15100	15100	15100	0
90	20250326	200400	755940475	15100	15100	15100	15100	0
91	20250326	200300	755940475	15100	15100	15100	15100	0
92	20250326	200200	755940475	15100	15100	15100	15100	3417
93	20250326	200100	755940475	15100	15100	15100	15100	0
94	20250326	200000	755940475	15100	15100	15100	15100	0
95	20250326	195900	755940475	15100	15100	15100	15100	0
96	20250326	195800	755940475	15100	15100	15100	15100	0
97	20250326	195700	755940475	15100	15100	15100	15100	0
98	20250326	195600	755940475	15100	15100	15100	15100	0
99	20250326	195500	755940475	15100	15100	15100	15100	0
100	20250326	195400	755940475	15100	15100	15100	15100	0
101	20250326	195300	755940475	15100	15100	15100	15100	0
102	20250326	195200	755940475	15100	15100	15100	15100	0
103	20250326	195100	755940475	15100	15100	15100	15100	0
104	20250326	195000	755940475	15100	15100	15100	15100	0
105	20250326	194900	755940475	15100	15100	15100	15100	0
106	20250326	194800	755940475	15100	15100	15100	15100	0
107	20250326	194700	755940475	15100	15100	15100	15100	0
108	20250326	194600	755940475	15100	15100	15100	15100	0
109	20250326	194500	755940475	15100	15100	15100	15100	0
110	20250326	194400	755940475	15100	15100	15100	15100	0
111	20250326	194300	755940475	15100	15100	15100	15100	0
112	20250326	194200	755940475	15100	15100	15100	15100	0
113	20250326	194100	755940475	15100	15100	15100	15100	0
114	20250326	194000	755940475	15100	15100	15100	15100	0
115	20250326	193900	755940475	15100	15100	15100	15100	0
116	20250326	193800	755940475	15100	15100	15100	15100	0
117	20250326	193700	755940475	15100	15100	15100	15100	0
118	20250326	193600	755940475	15100	15100	15100	15100	0
119	20250326	193500	755940475	15100	15100	15100	15100	0
120	20250326	193400	755940475	15100	15100	15100	15100	0
121	20250326	193300	755940475	15100	15100	15100	15100	0
122	20250326	193200	755940475	15100	15100	15100	15100	3417
123	20250326	193100	755940475	15100	15100	15100	15100	0
124	20250326	193000	755940475	15100	15100	15100	15100	0
125	20250326	192900	755940475	15100	15100	15100	15100	0
126	20250326	192800	755940475	15100	15100	15100	15100	0
127	20250326	192700	755940475	15100	15100	15100	15100	0
128	20250326	192600	755940475	15100	15100	15100	15100	0
129	20250326	192500	755940475	15100	15100	15100	15100	0
130	20250326	192400	755940475	15100	15100	15100	15100	0
131	20250326	192300	755940475	15100	15100	15100	15100	0
132	20250326	192200	755940475	15100	15100	15100	15100	0
133	20250326	192100	755940475	15100	15100	15100	15100	0
134	20250326	192000	755940475	15100	15100	15100	15100	0
135	20250326	191900	755940475	15100	15100	15100	15100	0
136	20250326	191800	755940475	15100	15100	15100	15100	0
137	20250326	191700	755940475	15100	15100	15100	15100	0
138	20250326	191600	755940475	15100	15100	15100	15100	0
139	20250326	191500	755940475	15100	15100	15100	15100	0
140	20250326	191400	755940475	15100	15100	15100	15100	0
141	20250326	191300	755940475	15100	15100	15100	15100	0
142	20250326	191200	755940475	15100	15100	15100	15100	0
143	20250326	191100	755940475	15100	15100	15100	15100	0
144	20250326	191000	755940475	15100	15100	15100	15100	0
145	20250326	190900	755940475	15100	15100	15100	15100	0
146	20250326	190800	755940475	15100	15100	15100	15100	0
147	20250326	190700	755940475	15100	15100	15100	15100	0
148	20250326	190600	755940475	15100	15100	15100	15100	0
149	20250326	190500	755940475	15100	15100	15100	15100	0
150	20250326	190400	755940475	15100	15100	15100	15100	0
151	20250326	190300	755940475	15100	15100	15100	15100	0
152	20250326	190200	755940475	15100	15100	15100	15100	3417
153	20250326	190100	755940475	15100	15100	15100	15100	0
154	20250326	190000	755940475	15100	15100	15100	15100	0
155	20250326	185900	755940475	15100	15100	15100	15100	0
156	20250326	185800	755940475	15100	15100	15100	15100	0
157	20250326	185700	755940475	15100	15100	15100	15100	0
158	20250326	185600	755940475	15100	15100	15100	15100	0
159	20250326	185500	755940475	15100	15100	15100	15100	0
160	20250326	185400	755940475	15100	15100	15100	15100	0
161	20250326	185300	755940475	15100	15100	15100	15100	0
162	20250326	185200	755940475	15100	15100	15100	15100	0
163	20250326	185100	755940475	15100	15100	15100	15100	0
164	20250326	185000	755940475	15100	15100	15100	15100	0
165	20250326	184900	755940475	15100	15100	15100	15100	0
166	20250326	184800	755940475	15100	15100	15100	15100	0
167	20250326	184700	755940475	15100	15100	15100	15100	0
168	20250326	184600	755940475	15100	15100	15100	15100	0
169	20250326	184500	755940475	15100	15100	15100	15100	0
170	20250326	184400	755940475	15100	15100	15100	15100	0
171	20250326	184300	755940475	15100	15100	15100	15100	0
172	20250326	184200	755940475	15100	15100	15100	15100	0
173	20250326	184100	755940475	15100	15100	15100	15100	0
174	20250326	184000	755940475	15100	15100	15100	15100	0
175	20250326	183900	755940475	15100	15100	15100	15100	0
176	20250326	183800	755940475	15100	15100	15100	15100	0
177	20250326	183700	755940475	15100	15100	15100	15100	0
178	20250326	183600	755940475	15100	15100	15100	15100	0
179	20250326	183500	755940475	15100	15100	15100	15100	0
180	20250326	183400	755940475	15100	15100	15100	15100	0
181	20250326	183300	755940475	15100	15100	15100	15100	0
182	20250326	183200	755940475	15100	15100	15100	15100	3417
183	20250326	183100	755940475	15100	15100	15100	15100	0
184	20250326	183000	755940475	15100	15100	15100	15100	0
185	20250326	182900	755940475	15100	15100	15100	15100	0
186	20250326	182800	755940475	15100	15100	15100	15100	0
187	20250326	182700	755940475	15100	15100	15100	15100	0
188	20250326	182600	755940475	15100	15100	15100	15100	0
189	20250326	182500	755940475	15100	15100	15100	15100	0
190	20250326	182400	755940475	15100	15100	15100	15100	0
191	20250326	182300	755940475	15100	15100	15100	15100	0
192	20250326	182200	755940475	15100	15100	15100	15100	0
193	20250326	182100	755940475	15100	15100	15100	15100	0
194	20250326	182000	755940475	15100	15100	15100	15100	0
195	20250326	181900	755940475	15100	15100	15100	15100	0
196	20250326	181800	755940475	15100	15100	15100	15100	0
197	20250326	181700	755940475	15100	15100	15100	15100	0
198	20250326	181600	755940475	15100	15100	15100	15100	0
199	20250326	181500	755940475	15100	15100	15100	15100	0
200	20250326	181400	755940475	15100	15100	15100	15100	0
201	20250326	181300	755940475	15100	15100	15100	15100	0
202	20250326	181200	755940475	15100	15100	15100	15100	0
203	20250326	181100	755940475	15100	15100	15100	15100	0
204	20250326	181000	755940475	15100	15100	15100	15100	0
205	20250326	180900	755940475	15100	15100	15100	15100	0
206	20250326	180800	755940475	15100	15100	15100	15100	0
207	20250326	180700	755940475	15100	15100	15100	15100	0
208	20250326	180600	755940475	15100	15100	15100	15100	0
209	20250326	180500	755940475	15100	15100	15100	15100	0
210	20250326	180400	755940475	15100	15100	15100	15100	0
211	20250326	180300	755940475	15100	15100	15100	15100	0
212	20250326	180200	755940475	15100	15100	15100	15100	3417
213	20250326	180100	755940475	15100	15100	15100	15100	0
214	20250326	180000	755940475	15100	15100	15100	15100	0
215	20250326	175900	755940475	15100	15100	15100	15100	0
216	20250326	175800	755940475	15100	15100	15100	15100	0
217	20250326	175700	755940475	15100	15100	15100	15100	0
218	20250326	175600	755940475	15100	15100	15100	15100	0
219	20250326	175500	755940475	15100	15100	15100	15100	0
220	20250326	175400	755940475	15100	15100	15100	15100	0
221	20250326	175300	755940475	15100	15100	15100	15100	0
222	20250326	175200	755940475	15100	15100	15100	15100	0
223	20250326	175100	755940475	15100	15100	15100	15100	0
224	20250326	175000	755940475	15100	15100	15100	15100	0
225	20250326	174900	755940475	15100	15100	15100	15100	0
226	20250326	174800	755940475	15100	15100	15100	15100	0
227	20250326	174700	755940475	15100	15100	15100	15100	0
228	20250326	174600	755940475	15100	15100	15100	15100	0
229	20250326	174500	755940475	15100	15100	15100	15100	0
230	20250326	174400	755940475	15100	15100	15100	15100	0
231	20250326	174300	755940475	15100	15100	15100	15100	0
232	20250326	174200	755940475	15100	15100	15100	15100	0
233	20250326	174100	755940475	15100	15100	15100	15100	0
234	20250326	174000	755940475	15100	15100	15100	15100	0
235	20250326	173900	755940475	15100	15100	15100	15100	0
236	20250326	173800	755940475	15100	15100	15100	15100	0
237	20250326	173700	755940475	15100	15100	15100	15100	0
238	20250326	173600	755940475	15100	15100	15100	15100	0
239	20250326	173500	755940475	15100	15100	15100	15100	0
240	20250326	173400	755940475	15100	15100	15100	15100	0
241	20250326	173300	755940475	15100	15100	15100	15100	0
242	20250326	173200	755940475	15100	15100	15100	15100	3417
243	20250326	173100	755940475	15100	15100	15100	15100	0
244	20250326	173000	755940475	15100	15100	15100	15100	0
245	20250326	172900	755940475	15100	15100	15100	15100	0
246	20250326	172800	755940475	15100	15100	15100	15100	0
247	20250326	172700	755940475	15100	15100	15100	15100	0
248	20250326	172600	755940475	15100	15100	15100	15100	0
249	20250326	172500	755940475	15100	15100	15100	15100	0
250	20250326	172400	755940475	15100	15100	15100	15100	0
251	20250326	172300	755940475	15100	15100	15100	15100	0
252	20250326	172200	755940475	15100	15100	15100	15100	0
253	20250326	172100	755940475	15100	15100	15100	15100	0
254	20250326	172000	755940475	15100	15100	15100	15100	0
255	20250326	171900	755940475	15100	15100	15100	15100	0
256	20250326	171800	755940475	15100	15100	15100	15100	0
257	20250326	171700	755940475	15100	15100	15100	15100	0
258	20250326	171600	755940475	15100	15100	15100	15100	0
259	20250326	171500	755940475	15100	15100	15100	15100	0
260	20250326	171400	755940475	15100	15100	15100	15100	0
261	20250326	171300	755940475	15100	15100	15100	15100	0
262	20250326	171200	755940475	15100	15100	15100	15100	0
263	20250326	171100	755940475	15100	15100	15100	15100	0
264	20250326	171000	755940475	15100	15100	15100	15100	0
265	20250326	170900	755940475	15100	15100	15100	15100	0
266	20250326	170800	755940475	15100	15100	15100	15100	0
267	20250326	170700	755940475	15100	15100	15100	15100	0
268	20250326	170600	755940475	15100	15100	15100	15100	0
269	20250326	170500	755940475	15100	15100	15100	15100	0
270	20250326	170400	755940475	15100	15100	15100	15100	0
271	20250326	170300	755940475	15100	15100	15100	15100	0
272	20250326	170200	755940475	15100	15100	15100	15100	3417
273	20250326	170100	755940475	15100	15100	15100	15100	0
274	20250326	170000	755940475	15100	15100	15100	15100	0
275	20250326	165900	755940475	15100	15100	15100	15100	0
276	20250326	165800	755940475	15100	15100	15100	15100	0
277	20250326	165700	755940475	15100	15100	15100	15100	0
278	20250326	165600	755940475	15100	15100	15100	15100	0
279	20250326	165500	755940475	15100	15100	15100	15100	0
280	20250326	165400	755940475	15100	15100	15100	15100	0
281	20250326	165300	755940475	15100	15100	15100	15100	0
282	20250326	165200	755940475	15100	15100	15100	15100	0
283	20250326	165100	755940475	15100	15100	15100	15100	0
284	20250326	165000	755940475	15100	15100	15100	15100	0
285	20250326	164900	755940475	15100	15100	15100	15100	0
286	20250326	164800	755940475	15100	15100	15100	15100	0
287	20250326	164700	755940475	15100	15100	15100	15100	0
288	20250326	164600	755940475	15100	15100	15100	15100	0
289	20250326	164500	755940475	15100	15100	15100	15100	0
290	20250326	164400	755940475	15100	15100	15100	15100	0
291	20250326	164300	755940475	15100	15100	15100	15100	0
292	20250326	164200	755940475	15100	15100	15100	15100	0
293	20250326	164100	755940475	15100	15100	15100	15100	0
294	20250326	164000	755940475	15100	15100	15100	15100	0
295	20250326	163900	755940475	15100	15100	15100	15100	0
296	20250326	163800	755940475	15100	15100	15100	15100	0
297	20250326	163700	755940475	15100	15100	15100	15100	0
298	20250326	163600	755940475	15100	15100	15100	15100	0
299	20250326	163500	755940475	15100	15100	15100	15100	0
300	20250326	163400	755940475	15100	15100	15100	15100	0
301	20250326	163300	755940475	15100	15100	15100	15100	0
302	20250326	163200	755940475	15100	15100	15100	15100	3417
303	20250326	163100	755940475	15100	15100	15100	15100	0
304	20250326	163000	755940475	15100	15100	15100	15100	0
305	20250326	162900	755940475	15100	15100	15100	15100	0
306	20250326	162800	755940475	15100	15100	15100	15100	0
307	20250326	162700	755940475	15100	15100	15100	15100	0
308	20250326	162600	755940475	15100	15100	15100	15100	0
309	20250326	162500	755940475	15100	15100	15100	15100	0
310	20250326	162400	755940475	15100	15100	15100	15100	0
311	20250326	162300	755940475	15100	15100	15100	15100	0
312	20250326	162200	755940475	15100	15100	15100	15100	0
313	20250326	162100	755940475	15100	15100	15100	15100	0
314	20250326	162000	755940475	15100	15100	15100	15100	0
315	20250326	161900	755940475	15100	15100	15100	15100	0
316	20250326	161800	755940475	15100	15100	15100	15100	0
317	20250326	161700	755940475	15100	15100	15100	15100	0
318	20250326	161600	755940475	15100	15100	15100	15100	0
319	20250326	161500	755940475	15100	15100	15100	15100	0
320	20250326	161400	755940475	15100	15100	15100	15100	0
321	20250326	161300	755940475	15100	15100	15100	15100	0
322	20250326	161200	755940475	15100	15100	15100	15100	0
323	20250326	161100	755940475	15100	15100	15100	15100	0
324	20250326	161000	755940475	15100	15100	15100	15100	0
325	20250326	160900	755940475	15100	15100	15100	15100	0
326	20250326	160800	755940475	15100	15100	15100	15100	0
327	20250326	160700	755940475	15100	15100	15100	15100	0
328	20250326	160600	755940475	15100	15100	15100	15100	0
329	20250326	160500	755940475	15100	15100	15100	15100	0
330	20250326	160400	755940475	15100	15100	15100	15100	0
331	20250326	160300	755940475	15100	15100	15100	15100	0
332	20250326	160200	755940475	15100	15100	15100	15100	3417
333	20250326	160100	755940475	15100	15100	15100	15100	0
334	20250326	160000	755940475	15100	15100	15100	15100	0
335	20250326	155900	755940475	15100	15100	15100	15100	0
336	20250326	155800	755940475	15100	15100	15100	15100	0
337	20250326	155700	755940475	15100	15100	15100	15100	0
338	20250326	155600	755940475	15100	15100	15100	15100	0
339	20250326	155500	755940475	15100	15100	15100	15100	0
340	20250326	155400	755940475	15100	15100	15100	15100	0
341	20250326	155300	755940475	15100	15100	15100	15100	0
342	20250326	155200	755940475	15100	15100	15100	15100	0
343	20250326	155100	755940475	15100	15100	15100	15100	0
344	20250326	155000	755940475	15100	15100	15100	15100	0
345	20250326	154900	755940475	15100	15100	15100	15100	0
346	20250326	154800	755940475	15100	15100	15100	15100	0
347	20250326	154700	755940475	15100	15100	15100	15100	0
348	20250326	154600	755940475	15100	15100	15100	15100	0
349	20250326	154500	755940475	15100	15100	15100	15100	0
350	20250326	154400	755940475	15100	15100	15100	15100	0
351	20250326	154300	755940475	15100	15100	15100	15100	0
352	20250326	154200	755940475	15100	15100	15100	15100	0
353	20250326	154100	755940475	15100	15100	15100	15100	0
354	20250326	154000	755940475	15100	15100	15100	15100	0
355	20250326	153900	755940475	15100	15100	15100	15100	0
356	20250326	153800	755940475	15100	15100	15100	15100	0
357	20250326	153700	755940475	15100	15100	15100	15100	0
358	20250326	153600	755940475	15100	15100	15100	15100	0
359	20250326	153500	755940475	15100	15100	15100	15100	0
360	20250326	153400	755940475	15100	15100	15100	15100	0
361	20250326	153300	755940475	15100	15100	15100	15100	0
362	20250326	153200	755940475	15100	15100	15100	15100	3417
363	20250326	153100	755940475	15100	15100	15100	15100	0
364	20250326	153000	755940475	15100	15100	15100	15100	3417
365	20250326	152900	704343775	15040	15040	15040	15040	0
366	20250326	152800	704343775	15040	15040	15040	15040	0
367	20250326	152700	704343775	15040	15040	15040	15040	0
368	20250326	152600	704343775	15040	15040	15040	15040	0
369	20250326	152500	704343775	15040	15040	15040	15040	0
370	20250326	152400	704343775	15040	15040	15040	15040	0
371	20250326	152300	704343775	15040	15040	15040	15040	0
372	20250326	152200	704343775	15040	15040	15040	15040	0
373	20250326	152100	704343775	15040	15040	15040	15040	0
374	20250326	152000	704343775	15040	15040	15040	15040	0
375	20250326	151900	704343775	15040	15040	15040	15040	97
376	20250326	151800	702884895	15030	15040	15040	15030	426
377	20250326	151700	696478355	15070	15070	15070	15070	99
378	20250326	151600	694986425	15050	15050	15050	15050	303
379	20250326	151500	690426275	15090	15090	15090	15090	47
380	20250326	151400	689717045	15050	15050	15050	15050	28
381	20250326	151300	689295645	15050	15090	15090	15050	391
382	20250326	151200	683409015	15050	15050	15050	15050	110
383	20250326	151100	681753515	15050	15050	15050	15050	30
384	20250326	151000	681302015	15040	15040	15040	15040	0
385	20250326	150900	681302015	15040	15040	15040	15040	1
386	20250326	150800	681286975	15090	15090	15090	15090	5
387	20250326	150700	681211525	15040	15070	15070	15040	190
388	20250326	150600	678351815	15100	15050	15100	15050	1948
389	20250326	150500	648984855	15040	15040	15040	15040	200
390	20250326	150400	645976855	15060	15030	15060	15030	150
391	20250326	150300	643719355	15030	15070	15070	15030	59
392	20250326	150200	642830985	15070	15070	15070	15070	10
393	20250326	150100	642680285	15070	15070	15070	15070	20
394	20250326	150000	642378885	15070	15030	15070	15030	26
395	20250326	145900	641988065	15030	15040	15040	15030	397
396	20250326	145800	636021105	15060	15070	15070	15030	100
397	20250326	145700	634514725	15070	15070	15070	15070	0
398	20250326	145600	634514725	15070	15070	15070	15070	1
399	20250326	145500	634499655	15070	15070	15070	15070	0
400	20250326	145400	634499655	15070	15070	15070	15070	0
401	20250326	145300	634499655	15070	15060	15070	15060	161
402	20250326	145200	632073715	15060	15060	15060	15060	57
403	20250326	145100	631215295	15060	15060	15060	15060	0
404	20250326	145000	631215295	15060	15060	15060	15060	0
405	20250326	144900	631215295	15060	15060	15060	15060	0
406	20250326	144800	631215295	15060	15060	15060	15060	38
407	20250326	144700	630643015	15040	15030	15040	15030	158
408	20250326	144600	628267235	15030	14990	15030	14990	381
409	20250326	144500	622554565	15030	15030	15030	15030	38
410	20250326	144400	621983425	15020	14980	15020	14980	19
411	20250326	144300	621698485	14970	14970	14970	14970	2
412	20250326	144200	621668545	15030	14970	15030	14970	60
413	20250326	144100	620770285	15030	15030	15030	15030	1
414	20250326	144000	620755255	14970	14970	14970	14970	1
415	20250326	143900	620740285	15040	14970	15040	14970	125
416	20250326	143800	618868965	14970	14970	14970	14970	3
417	20250326	143700	618824055	14970	15000	15000	14970	499
418	20250326	143600	611353105	15040	15040	15040	15040	0
419	20250326	143500	611353105	15040	15040	15040	15040	1
420	20250326	143400	611338065	14970	14980	14980	14970	132
421	20250326	143300	609361975	15040	15040	15040	15040	0
422	20250326	143200	609361975	15040	15040	15040	15040	11
423	20250326	143100	609196535	14960	15040	15040	14960	23
424	20250326	143000	608850695	14960	14960	14960	14960	1
425	20250326	142900	608835735	15040	15040	15040	15040	2
426	20250326	142800	608805655	15040	15040	15040	15040	0
427	20250326	142700	608805655	15040	14950	15040	14950	4
428	20250326	142600	608745765	14950	14950	14950	14950	1
429	20250326	142500	608730815	14990	14990	14990	14990	0
430	20250326	142400	608730815	14990	15040	15040	14990	6
431	20250326	142300	608640825	14950	14970	14970	14950	109
432	20250326	142200	607010525	15040	14990	15060	14970	267
433	20250326	142100	603007265	14990	15060	15060	14990	681
434	20250326	142000	592787835	15070	15070	15070	15070	0
435	20250326	141900	592787835	15070	15070	15070	15070	0
436	20250326	141800	592787835	15070	15070	15070	15070	0
437	20250326	141700	592787835	15070	15020	15070	15020	245
438	20250326	141600	589100185	15020	15020	15020	15020	105
439	20250326	141500	587523085	15070	15070	15070	15070	0
440	20250326	141400	587523085	15070	15070	15070	15070	1
441	20250326	141300	587508015	15070	15070	15070	15070	0
442	20250326	141200	587508015	15070	15070	15070	15070	0
443	20250326	141100	587508015	15070	15070	15070	15070	0
444	20250326	141000	587508015	15070	15070	15070	15070	5
445	20250326	140900	587432665	14960	14990	14990	14960	1406
446	20250326	140800	566380655	15000	15030	15030	15000	909
447	20250326	140700	552742315	15030	15030	15030	15030	0
448	20250326	140600	552742315	15030	15030	15030	15030	71
449	20250326	140500	551675185	15070	15070	15070	15070	0
450	20250326	140400	551675185	15070	15070	15070	15070	20
451	20250326	140300	551373785	15080	15080	15080	15080	0
452	20250326	140200	551373785	15080	15080	15080	15080	1
453	20250326	140100	551358705	15030	15070	15080	15030	1716
454	20250326	140000	525526915	15070	15080	15080	15070	148
455	20250326	135900	523296495	15080	15080	15080	15080	1
456	20250326	135800	523281415	15070	15070	15070	15070	13
457	20250326	135700	523085505	15070	15060	15070	15060	101
458	20250326	135600	521563445	15075	15075	15075	15075	0
459	20250326	135500	521563445	15075	15075	15075	15075	19
460	20250326	135400	521277020	15060	15080	15080	15060	155
461	20250326	135300	518942700	15080	15080	15080	15080	0
462	20250326	135200	518942700	15080	15080	15080	15080	1
463	20250326	135100	518927620	15060	15060	15060	15060	20
464	20250326	135000	518626420	15050	15050	15050	15050	58
465	20250326	134900	517753520	15050	15050	15050	15050	0
466	20250326	134800	517753520	15050	15050	15050	15050	0
467	20250326	134700	517753520	15050	15050	15050	15050	88
468	20250326	134600	516429120	15050	15080	15080	15050	3
469	20250326	134500	516383930	15060	15100	15100	15060	12
470	20250326	134400	516202940	15100	15100	15100	15100	0
471	20250326	134300	516202940	15100	15080	15100	15060	6
472	20250326	134200	516112420	15060	15060	15060	15060	6
473	20250326	134100	516022060	15070	15070	15070	15070	0
474	20250326	134000	516022060	15070	15090	15090	15070	36
475	20250326	133900	515479440	15100	15100	15100	15100	0
476	20250326	133800	515479440	15100	15080	15100	15080	12
477	20250326	133700	515298360	15080	15080	15080	15080	0
478	20250326	133600	515298360	15080	15070	15080	15070	23
479	20250326	133500	514951740	15080	15080	15080	15080	1
480	20250326	133400	514936660	15080	15100	15100	15080	111
481	20250326	133300	513261930	15100	15100	15100	15100	87
482	20250326	133200	511948230	15100	15100	15100	15100	1
483	20250326	133100	511933130	15090	15090	15090	15090	0
484	20250326	133000	511933130	15090	15090	15090	15090	5
485	20250326	132900	511857680	15090	15080	15090	15080	25
486	20250326	132800	511480670	15070	15070	15070	15070	362
487	20250326	132700	506025330	15070	15080	15080	15070	367
488	20250326	132600	500494240	15090	15090	15090	15090	0
489	20250326	132500	500494240	15090	15090	15090	15090	11
490	20250326	132400	500328250	15100	15130	15130	15100	1013
491	20250326	132300	485021470	15130	15130	15130	15130	0
492	20250326	132200	485021470	15130	15120	15130	15120	162
493	20250326	132100	482572000	15120	15120	15120	15120	32
494	20250326	132000	482088160	15140	15140	15140	15140	68
495	20250326	131900	481058640	15140	15140	15140	15140	0
496	20250326	131800	481058640	15140	15130	15140	15130	344
497	20250326	131700	475850510	15130	15130	15130	15130	4
498	20250326	131600	475789990	15130	15130	15130	15130	0
499	20250326	131500	475789990	15130	15130	15130	15130	0
500	20250326	131400	475789990	15130	15130	15130	15130	150
501	20250326	131300	473520490	15110	15120	15120	15110	24
502	20250326	131200	473157620	15120	15120	15120	15120	0
503	20250326	131100	473157620	15120	15120	15120	15120	137
504	20250326	131000	471086180	15130	15130	15130	15130	10
505	20250326	130900	470934880	15120	15120	15120	15120	10
506	20250326	130800	470783680	15120	15150	15150	15120	321
507	20250326	130700	465921720	15160	15160	15160	15160	0
508	20250326	130600	465921720	15160	15160	15160	15160	1
509	20250326	130500	465906560	15160	15150	15160	15150	4
510	20250326	130400	465845950	15150	15140	15150	15140	90
511	20250326	130300	464482965	15140	15140	15140	15140	0
512	20250326	130200	464482965	15140	15140	15140	15140	53
513	20250326	130100	463680545	15130	15120	15130	15120	1551
514	20250326	130000	440227355	15120	15100	15120	15100	948
515	20250326	125900	425903595	15100	15100	15100	15100	3
516	20250326	125800	425858295	15100	15100	15100	15100	7
517	20250326	125700	425752595	15100	15110	15120	15100	10
518	20250326	125600	425601545	15120	15120	15120	15120	0
519	20250326	125500	425601545	15120	15120	15120	15120	3
520	20250326	125400	425556185	15120	15120	15120	15120	50
521	20250326	125300	424800185	15120	15110	15120	15110	249
522	20250326	125200	421037285	15110	15110	15110	15110	1
523	20250326	125100	421022175	15070	15090	15090	15070	23
524	20250326	125000	420675425	15090	15090	15090	15090	3
525	20250326	124900	420630155	15140	15140	15140	15140	3
526	20250326	124800	420584735	15150	15150	15150	15150	22
527	20250326	124700	420251435	15090	15090	15090	15090	74
528	20250326	124600	419134775	15090	15150	15150	15090	239
529	20250326	124500	415526845	15150	15150	15150	15150	0
530	20250326	124400	415526845	15150	15150	15150	15150	6
531	20250326	124300	415435945	15150	15150	15150	15150	1
532	20250326	124200	415420795	15150	15150	15150	15150	83
533	20250326	124100	414163345	15150	15150	15150	15150	0
534	20250326	124000	414163345	15150	15150	15150	15150	6
535	20250326	123900	414072445	15150	15140	15150	15140	18
536	20250326	123800	413799845	15110	15110	15110	15110	74
537	20250326	123700	412681705	15150	15150	15150	15150	6
538	20250326	123600	412590805	15150	15150	15150	15150	0
539	20250326	123500	412590805	15150	15120	15150	15120	334
540	20250326	123400	407531925	15100	15100	15100	15100	1
541	20250326	123300	407516825	15110	15120	15120	15110	6
542	20250326	123200	407426135	15110	15125	15125	15110	62
543	20250326	123100	406488695	15120	15120	15120	15120	10
544	20250326	123000	406337495	15110	15110	15110	15110	9
545	20250326	122900	406201505	15110	15110	15110	15110	66
546	20250326	122800	405204245	15105	15105	15105	15105	1
547	20250326	122700	405189140	15100	15100	15100	15100	1
548	20250326	122600	405174040	15100	15100	15100	15100	2
549	20250326	122500	405143840	15090	15090	15090	15090	5
550	20250326	122400	405068390	15100	15100	15100	15100	3
551	20250326	122300	405023090	15110	15110	15110	15110	73
552	20250326	122200	403920060	15090	15080	15090	15080	35
553	20250326	122100	403392140	15090	15070	15090	15070	11
554	20250326	122000	403226350	15090	15090	15090	15090	4
555	20250326	121900	403165990	15090	15090	15090	15090	0
556	20250326	121800	403165990	15090	15090	15090	15090	3
557	20250326	121700	403120720	15090	15080	15090	15080	3
558	20250326	121600	403075460	15080	15080	15080	15080	9
559	20250326	121500	402939740	15080	15080	15080	15080	0
560	20250326	121400	402939740	15080	15080	15080	15080	0
561	20250326	121300	402939740	15080	15080	15080	15080	0
562	20250326	121200	402939740	15080	15080	15080	15080	5
563	20250326	121100	402864340	15080	15080	15080	15080	0
564	20250326	121000	402864340	15080	15080	15080	15080	0
565	20250326	120900	402864340	15080	15080	15080	15080	16
566	20250326	120800	402623060	15090	15100	15100	15090	70
567	20250326	120700	401566660	15110	15150	15150	15110	20
568	20250326	120600	401263820	15160	15110	15160	15110	18
569	20250326	120500	400991790	15110	15110	15110	15110	0
570	20250326	120400	400991790	15110	15140	15140	15110	64
571	20250326	120300	400023360	15140	15140	15140	15140	7
572	20250326	120200	399917380	15130	15130	15170	15130	85
573	20250326	120100	398628880	15140	15140	15140	15140	4
574	20250326	120000	398568320	15170	15100	15190	15100	1380
575	20250326	115900	377635540	15100	15070	15100	15070	489
576	20250326	115800	370254250	15020	15020	15020	15020	0
577	20250326	115700	370254250	15020	15020	15020	15020	0
578	20250326	115600	370254250	15020	15030	15030	15020	67
579	20250326	115500	369247900	15070	15070	15070	15070	0
580	20250326	115400	369247900	15070	15070	15070	15070	3
581	20250326	115300	369202690	15070	15070	15070	15010	149
582	20250326	115200	366961820	15080	15080	15080	15080	0
583	20250326	115100	366961820	15080	15080	15080	15080	8
584	20250326	115000	366841180	15080	15080	15080	15080	76
585	20250326	114900	365695100	15080	15030	15080	15030	555
586	20250326	114800	357331180	15010	15010	15010	15010	0
587	20250326	114700	357331180	15010	15010	15010	15010	0
588	20250326	114600	357331180	15010	15010	15010	15010	0
589	20250326	114500	357331180	15010	15010	15010	15010	0
590	20250326	114400	357331180	15010	15010	15010	15010	0
591	20250326	114300	357331180	15010	15010	15010	15010	67
592	20250326	114200	356325510	15030	15030	15030	15030	20
593	20250326	114100	356024910	15070	15070	15070	15070	30
594	20250326	114000	355572810	15070	15070	15070	15070	6
595	20250326	113900	355482390	15070	15070	15070	15070	0
596	20250326	113800	355482390	15070	15070	15070	15070	6
597	20250326	113700	355391970	15070	15070	15070	15070	0
598	20250326	113600	355391970	15070	15070	15070	15070	3
599	20250326	113500	355346760	15000	15000	15000	15000	0
600	20250326	113400	355346760	15000	15000	15000	15000	0
601	20250326	113300	355346760	15000	15000	15000	15000	0
602	20250326	113200	355346760	15000	15000	15000	15000	82
603	20250326	113100	354116760	15000	15000	15000	15000	0
604	20250326	113000	354116760	15000	15000	15000	15000	0
605	20250326	112900	354116760	15000	15000	15000	15000	0
606	20250326	112800	354116760	15000	15000	15000	15000	0
607	20250326	112700	354116760	15000	15000	15000	15000	139
608	20250326	112600	352031760	15000	15040	15040	15000	166
609	20250326	112500	349541120	15040	15070	15070	15040	4
610	20250326	112400	349480870	15070	15070	15070	15070	48
611	20250326	112300	348757510	15070	15070	15070	15070	74
612	20250326	112200	347642330	15070	15080	15080	15070	177
613	20250326	112100	344974920	15090	15080	15090	15080	17
614	20250326	112000	344718530	15080	15090	15090	15080	25
615	20250326	111900	344341500	15080	15070	15080	15070	19
616	20250326	111800	344055080	15070	15070	15070	15070	50
617	20250326	111700	343301580	15070	15060	15070	15060	112
618	20250326	111600	341614250	15040	14980	15050	14980	98
619	20250326	111500	340141760	14980	14980	14980	14980	0
620	20250326	111400	340141760	14980	14980	14980	14980	0
621	20250326	111300	340141760	14980	15020	15020	14980	300
622	20250326	111200	335644050	15020	15020	15020	15020	0
623	20250326	111100	335644050	15020	15030	15030	15020	40
624	20250326	111000	335042860	15070	15070	15070	15030	84
625	20250326	110900	333777610	15070	15070	15070	15070	2
626	20250326	110800	333747470	15070	15070	15070	15070	17
627	20250326	110700	333491280	15070	15090	15090	15070	7
628	20250326	110600	333385730	15030	15070	15070	15030	100
629	20250326	110500	331880210	15070	15070	15070	15070	8
630	20250326	110400	331759650	15070	15070	15070	15070	2
631	20250326	110300	331729510	15070	15070	15070	15070	8
632	20250326	110200	331608950	15070	15040	15070	15040	45
633	20250326	110100	330931550	15030	15040	15070	15030	86
634	20250326	110000	329638120	15040	15040	15040	15040	18
635	20250326	105900	329367400	15070	15070	15070	15070	76
636	20250326	105800	328222080	15070	15090	15090	15070	6
637	20250326	105700	328131600	15070	15070	15070	15070	61
638	20250326	105600	327212330	15080	15100	15100	15080	225
639	20250326	105500	323816770	15100	15090	15100	15090	44
640	20250326	105400	323152670	15080	15070	15080	15070	62
641	20250326	105300	322217780	15080	15040	15080	15040	123
642	20250326	105200	320365390	15050	15040	15050	15040	103
643	20250326	105100	318815360	15010	15030	15040	15010	41
644	20250326	105000	318199090	15030	15020	15030	15000	287
645	20250326	104900	313892430	15020	15000	15020	15000	62
646	20250326	104800	312962190	14970	14970	14970	14970	0
647	20250326	104700	312962190	14970	14970	14970	14970	1
648	20250326	104600	312947220	14970	14990	14990	14970	94
649	20250326	104500	311539320	14990	14990	14990	14990	1
650	20250326	104400	311524330	14970	14970	14970	14970	6
651	20250326	104300	311434510	15000	15000	15000	15000	24
652	20250326	104200	311074510	15000	15000	15000	15000	0
653	20250326	104100	311074510	15000	15000	15000	15000	6
654	20250326	104000	310984510	15000	15000	15000	15000	0
655	20250326	103900	310984510	15000	14970	15000	14970	11
656	20250326	103800	310819540	14970	14970	14970	14970	0
657	20250326	103700	310819540	14970	15010	15010	14970	92
658	20250326	103600	309441630	15000	15000	15000	15000	0
659	20250326	103500	309441630	15000	14990	15000	14980	30
660	20250326	103400	308992120	14990	14990	14990	14990	53
661	20250326	103300	308197650	14990	14990	14990	14990	1
662	20250326	103200	308182660	14990	14990	14990	14990	23
663	20250326	103100	307837890	14990	15020	15020	14990	317
664	20250326	103000	303083760	15010	15010	15010	15010	11
665	20250326	102900	302918650	15010	15020	15020	15010	144
666	20250326	102800	300756770	15020	15020	15020	15020	0
667	20250326	102700	300756770	15020	15020	15020	15020	134
668	20250326	102600	298744090	15020	15020	15020	15020	6
669	20250326	102500	298653970	15010	15010	15010	15010	0
670	20250326	102400	298653970	15010	15030	15040	15010	144
671	20250326	102300	296489520	15040	15040	15040	15040	20
672	20250326	102200	296188720	15010	15010	15010	15010	30
673	20250326	102100	295738420	15030	15030	15030	15030	19
674	20250326	102000	295452850	15010	15010	15010	15010	74
675	20250326	101900	294342110	15000	15040	15050	15000	1056
676	20250326	101800	278493380	15040	15030	15040	15030	77
677	20250326	101700	277335430	15000	14970	15020	14970	457
678	20250326	101600	270482090	14960	14960	14960	14960	2
679	20250326	101500	270452170	14970	14960	14970	14900	56
680	20250326	101400	269614430	14960	14970	14970	14960	13
681	20250326	101300	269419920	14970	14970	14970	14970	45
682	20250326	101200	268746270	14970	14980	14980	14970	43
683	20250326	101100	268102530	14890	14890	14890	14890	13
684	20250326	101000	267908960	14890	14890	14890	14890	66
685	20250326	100900	266926220	14860	14860	14860	14860	50
686	20250326	100800	266183220	14860	14860	14860	14850	106
687	20250326	100700	264608110	14860	14860	14860	14860	1
688	20250326	100600	264593250	14850	14840	14850	14840	994
689	20250326	100500	249842280	14800	14800	14800	14800	0
690	20250326	100400	249842280	14800	14810	14810	14800	5
691	20250326	100300	249768270	14800	14800	14800	14800	0
692	20250326	100200	249768270	14800	14800	14800	14800	1
693	20250326	100100	249753470	14800	14840	14840	14800	22
694	20250326	100000	249427790	14840	14840	14840	14840	5
695	20250326	095900	249353590	14870	14870	14870	14870	1
696	20250326	095800	249338720	14800	14860	14860	14800	32
697	20250326	095700	248864530	14850	14850	14850	14850	2
698	20250326	095600	248834830	14880	14880	14880	14880	1
699	20250326	095500	248819950	14840	14890	14890	14840	8
700	20250326	095400	248701180	14840	14850	14850	14840	40
701	20250326	095300	248107280	14860	14860	14860	14860	10
702	20250326	095200	247958680	14860	14870	14870	14860	272
703	20250326	095100	243916380	14920	14920	14920	14920	0
704	20250326	095000	243916380	14920	14930	14930	14900	154
705	20250326	094900	241620170	14980	14980	14980	14960	98
706	20250326	094800	240152730	14980	14940	14980	14940	25
707	20250326	094700	239779030	14940	14850	14940	14850	1879
708	20250326	094600	211834640	14840	14840	14840	14840	0
709	20250326	094500	211834640	14840	14840	14840	14830	313
710	20250326	094400	207189770	14840	14780	14840	14780	130
711	20250326	094300	205266650	14780	14830	14830	14780	141
712	20250326	094200	203182520	14780	14780	14780	14780	110
713	20250326	094100	201556720	14860	14860	14860	14860	0
714	20250326	094000	201556720	14860	14860	14860	14860	5
715	20250326	093900	201482420	14870	14760	14870	14760	409
716	20250326	093800	195435950	14760	14710	14770	14710	97
717	20250326	093700	194008770	14710	14750	14780	14710	186
718	20250326	093600	191269910	14710	14790	14790	14710	344
719	20250326	093500	186202850	14730	14730	14790	14730	94
720	20250326	093400	184817470	14730	14790	14790	14710	767
721	20250326	093300	173504910	14790	14800	14810	14790	943
722	20250326	093200	159555320	14800	14850	14850	14800	915
723	20250326	093100	145999700	14860	14860	14860	14860	1
724	20250326	093000	145984840	14860	14850	14880	14850	29
725	20250326	092900	145553780	14850	14850	14850	14850	0
726	20250326	092800	145553780	14850	14840	14850	14830	497
727	20250326	092700	138178140	14850	14850	14850	14840	227
728	20250326	092600	134809250	14850	14840	14850	14840	103
729	20250326	092500	133280190	14840	14850	14890	14840	360
730	20250326	092400	127937430	14840	14850	14850	14840	161
731	20250326	092300	125548080	14850	14900	14900	14850	274
732	20250326	092200	121476110	14900	14900	14900	14900	0
733	20250326	092100	121476110	14900	14900	14900	14900	1
734	20250326	092000	121461210	14900	14920	14920	14900	20
735	20250326	091900	121163190	14850	14850	14850	14850	80
736	20250326	091800	119975190	14850	14860	14860	14850	165
737	20250326	091700	117523670	14860	14870	14870	14860	115
738	20250326	091600	115814520	14860	14880	14880	14860	60
739	20250326	091500	114922400	14860	14930	14930	14860	263
740	20250326	091400	111005190	14940	14950	14950	14940	549
741	20250326	091300	102802560	14950	15000	15000	14950	218
742	20250326	091200	99541990	15000	14970	15000	14960	112
743	20250326	091100	97865370	14980	15000	15010	14980	164
744	20250326	091000	95406390	15020	15040	15040	15000	359
745	20250326	090900	90017680	15040	15020	15040	15020	566
746	20250326	090800	81511690	15010	15010	15010	15010	250
747	20250326	090700	77759190	15010	15020	15020	15010	55
748	20250326	090600	76933120	15030	15030	15040	15030	143
749	20250326	090500	74783120	15040	15080	15080	15040	294
750	20250326	090400	70361160	15080	15040	15080	15030	750
751	20250326	090300	59081580	15040	15040	15040	15040	319
752	20250326	090200	54283820	15040	14990	15040	14990	395
753	20250326	090100	48348910	14910	14910	14910	14910	1
754	20250326	090000	48334000	14880	14840	14880	14840	3257