KissMeData/028100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191200	409726685	13210	13210	13210	13210	783
3	20250327	191100	409726685	13210	13210	13210	13210	0
4	20250327	191000	409726685	13210	13210	13210	13210	0
5	20250327	190900	409726685	13210	13210	13210	13210	0
6	20250327	190800	409726685	13210	13210	13210	13210	0
7	20250327	190700	409726685	13210	13210	13210	13210	0
8	20250327	190600	409726685	13210	13210	13210	13210	0
9	20250327	190500	409726685	13210	13210	13210	13210	0
10	20250327	190400	409726685	13210	13210	13210	13210	0
11	20250327	190300	409726685	13210	13210	13210	13210	0
12	20250327	190200	409726685	13210	13210	13210	13210	0
13	20250327	190100	409726685	13210	13210	13210	13210	0
14	20250327	190000	409726685	13210	13210	13210	13210	0
15	20250327	185900	409726685	13210	13210	13210	13210	0
16	20250327	185800	409726685	13210	13210	13210	13210	0
17	20250327	185700	409726685	13210	13210	13210	13210	0
18	20250327	185600	409726685	13210	13210	13210	13210	0
19	20250327	185500	409726685	13210	13210	13210	13210	0
20	20250327	185400	409726685	13210	13210	13210	13210	0
21	20250327	185300	409726685	13210	13210	13210	13210	0
22	20250327	185200	409726685	13210	13210	13210	13210	0
23	20250327	185100	409726685	13210	13210	13210	13210	0
24	20250327	185000	409726685	13210	13210	13210	13210	0
25	20250327	184900	409726685	13210	13210	13210	13210	0
26	20250327	184800	409726685	13210	13210	13210	13210	0
27	20250327	184700	409726685	13210	13210	13210	13210	0
28	20250327	184600	409726685	13210	13210	13210	13210	0
29	20250327	184500	409726685	13210	13210	13210	13210	0
30	20250327	184400	409726685	13210	13210	13210	13210	0
31	20250327	184300	409726685	13210	13210	13210	13210	0
32	20250327	184200	409726685	13210	13210	13210	13210	783
33	20250327	184100	409726685	13210	13210	13210	13210	0
34	20250327	184000	409726685	13210	13210	13210	13210	0
35	20250327	183900	409726685	13210	13210	13210	13210	0
36	20250327	183800	409726685	13210	13210	13210	13210	0
37	20250327	183700	409726685	13210	13210	13210	13210	0
38	20250327	183600	409726685	13210	13210	13210	13210	0
39	20250327	183500	409726685	13210	13210	13210	13210	0
40	20250327	183400	409726685	13210	13210	13210	13210	0
41	20250327	183300	409726685	13210	13210	13210	13210	0
42	20250327	183200	409726685	13210	13210	13210	13210	0
43	20250327	183100	409726685	13210	13210	13210	13210	0
44	20250327	183000	409726685	13210	13210	13210	13210	0
45	20250327	182900	409726685	13210	13210	13210	13210	0
46	20250327	182800	409726685	13210	13210	13210	13210	0
47	20250327	182700	409726685	13210	13210	13210	13210	0
48	20250327	182600	409726685	13210	13210	13210	13210	0
49	20250327	182500	409726685	13210	13210	13210	13210	0
50	20250327	182400	409726685	13210	13210	13210	13210	0
51	20250327	182300	409726685	13210	13210	13210	13210	0
52	20250327	182200	409726685	13210	13210	13210	13210	0
53	20250327	182100	409726685	13210	13210	13210	13210	0
54	20250327	182000	409726685	13210	13210	13210	13210	0
55	20250327	181900	409726685	13210	13210	13210	13210	0
56	20250327	181800	409726685	13210	13210	13210	13210	0
57	20250327	181700	409726685	13210	13210	13210	13210	0
58	20250327	181600	409726685	13210	13210	13210	13210	0
59	20250327	181500	409726685	13210	13210	13210	13210	0
60	20250327	181400	409726685	13210	13210	13210	13210	0
61	20250327	181300	409726685	13210	13210	13210	13210	0
62	20250327	181200	409726685	13210	13210	13210	13210	783
63	20250327	181100	409726685	13210	13210	13210	13210	0
64	20250327	181000	409726685	13210	13210	13210	13210	0
65	20250327	180900	409726685	13210	13210	13210	13210	0
66	20250327	180800	409726685	13210	13210	13210	13210	0
67	20250327	180700	409726685	13210	13210	13210	13210	0
68	20250327	180600	409726685	13210	13210	13210	13210	0
69	20250327	180500	409726685	13210	13210	13210	13210	0
70	20250327	180400	409726685	13210	13210	13210	13210	0
71	20250327	180300	409726685	13210	13210	13210	13210	0
72	20250327	180200	409726685	13210	13210	13210	13210	0
73	20250327	180100	409726685	13210	13210	13210	13210	0
74	20250327	180000	409726685	13210	13210	13210	13210	0
75	20250327	175900	409726685	13210	13210	13210	13210	0
76	20250327	175800	409726685	13210	13210	13210	13210	0
77	20250327	175700	409726685	13210	13210	13210	13210	0
78	20250327	175600	409726685	13210	13210	13210	13210	0
79	20250327	175500	409726685	13210	13210	13210	13210	0
80	20250327	175400	409726685	13210	13210	13210	13210	0
81	20250327	175300	409726685	13210	13210	13210	13210	0
82	20250327	175200	409726685	13210	13210	13210	13210	0
83	20250327	175100	409726685	13210	13210	13210	13210	0
84	20250327	175000	409726685	13210	13210	13210	13210	0
85	20250327	174900	409726685	13210	13210	13210	13210	0
86	20250327	174800	409726685	13210	13210	13210	13210	0
87	20250327	174700	409726685	13210	13210	13210	13210	0
88	20250327	174600	409726685	13210	13210	13210	13210	0
89	20250327	174500	409726685	13210	13210	13210	13210	0
90	20250327	174400	409726685	13210	13210	13210	13210	0
91	20250327	174300	409726685	13210	13210	13210	13210	0
92	20250327	174200	409726685	13210	13210	13210	13210	783
93	20250327	174100	409726685	13210	13210	13210	13210	0
94	20250327	174000	409726685	13210	13210	13210	13210	0
95	20250327	173900	409726685	13210	13210	13210	13210	0
96	20250327	173800	409726685	13210	13210	13210	13210	0
97	20250327	173700	409726685	13210	13210	13210	13210	0
98	20250327	173600	409726685	13210	13210	13210	13210	0
99	20250327	173500	409726685	13210	13210	13210	13210	0
100	20250327	173400	409726685	13210	13210	13210	13210	0
101	20250327	173300	409726685	13210	13210	13210	13210	0
102	20250327	173200	409726685	13210	13210	13210	13210	0
103	20250327	173100	409726685	13210	13210	13210	13210	0
104	20250327	173000	409726685	13210	13210	13210	13210	0
105	20250327	172900	409726685	13210	13210	13210	13210	0
106	20250327	172800	409726685	13210	13210	13210	13210	0
107	20250327	172700	409726685	13210	13210	13210	13210	0
108	20250327	172600	409726685	13210	13210	13210	13210	0
109	20250327	172500	409726685	13210	13210	13210	13210	0
110	20250327	172400	409726685	13210	13210	13210	13210	0
111	20250327	172300	409726685	13210	13210	13210	13210	0
112	20250327	172200	409726685	13210	13210	13210	13210	0
113	20250327	172100	409726685	13210	13210	13210	13210	0
114	20250327	172000	409726685	13210	13210	13210	13210	0
115	20250327	171900	409726685	13210	13210	13210	13210	0
116	20250327	171800	409726685	13210	13210	13210	13210	0
117	20250327	171700	409726685	13210	13210	13210	13210	0
118	20250327	171600	409726685	13210	13210	13210	13210	0
119	20250327	171500	409726685	13210	13210	13210	13210	0
120	20250327	171400	409726685	13210	13210	13210	13210	0
121	20250327	171300	409726685	13210	13210	13210	13210	0
122	20250327	171200	409726685	13210	13210	13210	13210	783
123	20250327	171100	409726685	13210	13210	13210	13210	0
124	20250327	171000	409726685	13210	13210	13210	13210	0
125	20250327	170900	409726685	13210	13210	13210	13210	0
126	20250327	170800	409726685	13210	13210	13210	13210	0
127	20250327	170700	409726685	13210	13210	13210	13210	0
128	20250327	170600	409726685	13210	13210	13210	13210	0
129	20250327	170500	409726685	13210	13210	13210	13210	0
130	20250327	170400	409726685	13210	13210	13210	13210	0
131	20250327	170300	409726685	13210	13210	13210	13210	0
132	20250327	170200	409726685	13210	13210	13210	13210	0
133	20250327	170100	409726685	13210	13210	13210	13210	0
134	20250327	170000	409726685	13210	13210	13210	13210	0
135	20250327	165900	409726685	13210	13210	13210	13210	0
136	20250327	165800	409726685	13210	13210	13210	13210	0
137	20250327	165700	409726685	13210	13210	13210	13210	0
138	20250327	165600	409726685	13210	13210	13210	13210	0
139	20250327	165500	409726685	13210	13210	13210	13210	0
140	20250327	165400	409726685	13210	13210	13210	13210	0
141	20250327	165300	409726685	13210	13210	13210	13210	0
142	20250327	165200	409726685	13210	13210	13210	13210	0
143	20250327	165100	409726685	13210	13210	13210	13210	0
144	20250327	165000	409726685	13210	13210	13210	13210	0
145	20250327	164900	409726685	13210	13210	13210	13210	0
146	20250327	164800	409726685	13210	13210	13210	13210	0
147	20250327	164700	409726685	13210	13210	13210	13210	0
148	20250327	164600	409726685	13210	13210	13210	13210	0
149	20250327	164500	409726685	13210	13210	13210	13210	0
150	20250327	164400	409726685	13210	13210	13210	13210	0
151	20250327	164300	409726685	13210	13210	13210	13210	0
152	20250327	164200	409726685	13210	13210	13210	13210	783
153	20250327	164100	409726685	13210	13210	13210	13210	0
154	20250327	164000	409726685	13210	13210	13210	13210	0
155	20250327	163900	409726685	13210	13210	13210	13210	0
156	20250327	163800	409726685	13210	13210	13210	13210	0
157	20250327	163700	409726685	13210	13210	13210	13210	0
158	20250327	163600	409726685	13210	13210	13210	13210	0
159	20250327	163500	409726685	13210	13210	13210	13210	0
160	20250327	163400	409726685	13210	13210	13210	13210	0
161	20250327	163300	409726685	13210	13210	13210	13210	0
162	20250327	163200	409726685	13210	13210	13210	13210	0
163	20250327	163100	409726685	13210	13210	13210	13210	0
164	20250327	163000	409726685	13210	13210	13210	13210	0
165	20250327	162900	409726685	13210	13210	13210	13210	0
166	20250327	162800	409726685	13210	13210	13210	13210	0
167	20250327	162700	409726685	13210	13210	13210	13210	0
168	20250327	162600	409726685	13210	13210	13210	13210	0
169	20250327	162500	409726685	13210	13210	13210	13210	0
170	20250327	162400	409726685	13210	13210	13210	13210	0
171	20250327	162300	409726685	13210	13210	13210	13210	0
172	20250327	162200	409726685	13210	13210	13210	13210	0
173	20250327	162100	409726685	13210	13210	13210	13210	0
174	20250327	162000	409726685	13210	13210	13210	13210	0
175	20250327	161900	409726685	13210	13210	13210	13210	0
176	20250327	161800	409726685	13210	13210	13210	13210	0
177	20250327	161700	409726685	13210	13210	13210	13210	0
178	20250327	161600	409726685	13210	13210	13210	13210	0
179	20250327	161500	409726685	13210	13210	13210	13210	0
180	20250327	161400	409726685	13210	13210	13210	13210	0
181	20250327	161300	409726685	13210	13210	13210	13210	0
182	20250327	161200	409726685	13210	13210	13210	13210	783
183	20250327	161100	409726685	13210	13210	13210	13210	0
184	20250327	161000	409726685	13210	13210	13210	13210	0
185	20250327	160900	409726685	13210	13210	13210	13210	0
186	20250327	160800	409726685	13210	13210	13210	13210	0
187	20250327	160700	409726685	13210	13210	13210	13210	0
188	20250327	160600	409726685	13210	13210	13210	13210	0
189	20250327	160500	409726685	13210	13210	13210	13210	0
190	20250327	160400	409726685	13210	13210	13210	13210	0
191	20250327	160300	409726685	13210	13210	13210	13210	0
192	20250327	160200	409726685	13210	13210	13210	13210	0
193	20250327	160100	409726685	13210	13210	13210	13210	0
194	20250327	160000	409726685	13210	13210	13210	13210	0
195	20250327	155900	409726685	13210	13210	13210	13210	0
196	20250327	155800	409726685	13210	13210	13210	13210	0
197	20250327	155700	409726685	13210	13210	13210	13210	0
198	20250327	155600	409726685	13210	13210	13210	13210	0
199	20250327	155500	409726685	13210	13210	13210	13210	0
200	20250327	155400	409726685	13210	13210	13210	13210	0
201	20250327	155300	409726685	13210	13210	13210	13210	0
202	20250327	155200	409726685	13210	13210	13210	13210	0
203	20250327	155100	409726685	13210	13210	13210	13210	0
204	20250327	155000	409726685	13210	13210	13210	13210	0
205	20250327	154900	409726685	13210	13210	13210	13210	0
206	20250327	154800	409726685	13210	13210	13210	13210	0
207	20250327	154700	409726685	13210	13210	13210	13210	0
208	20250327	154600	409726685	13210	13210	13210	13210	0
209	20250327	154500	409726685	13210	13210	13210	13210	0
210	20250327	154400	409726685	13210	13210	13210	13210	0
211	20250327	154300	409726685	13210	13210	13210	13210	0
212	20250327	154200	409726685	13210	13210	13210	13210	783
213	20250327	154100	409726685	13210	13210	13210	13210	0
214	20250327	154000	409726685	13210	13210	13210	13210	0
215	20250327	153900	409726685	13210	13210	13210	13210	0
216	20250327	153800	409726685	13210	13210	13210	13210	0
217	20250327	153700	409726685	13210	13210	13210	13210	0
218	20250327	153600	409726685	13210	13210	13210	13210	0
219	20250327	153500	409726685	13210	13210	13210	13210	0
220	20250327	153400	409726685	13210	13210	13210	13210	0
221	20250327	153300	409726685	13210	13210	13210	13210	0
222	20250327	153200	409726685	13210	13210	13210	13210	0
223	20250327	153100	409726685	13210	13210	13210	13210	0
224	20250327	153000	409726685	13210	13210	13210	13210	783
225	20250327	152900	399383255	13210	13210	13210	13210	0
226	20250327	152800	399383255	13210	13210	13210	13210	0
227	20250327	152700	399383255	13210	13210	13210	13210	0
228	20250327	152600	399383255	13210	13210	13210	13210	0
229	20250327	152500	399383255	13210	13210	13210	13210	0
230	20250327	152400	399383255	13210	13210	13210	13210	0
231	20250327	152300	399383255	13210	13210	13210	13210	0
232	20250327	152200	399383255	13210	13210	13210	13210	0
233	20250327	152100	399383255	13210	13210	13210	13210	0
234	20250327	152000	399383255	13210	13210	13210	13210	0
235	20250327	151900	399383255	13210	13220	13220	13210	119
236	20250327	151800	397811175	13230	13230	13230	13230	10
237	20250327	151700	397678875	13220	13220	13220	13220	54
238	20250327	151600	396964995	13230	13230	13230	13230	0
239	20250327	151500	396964995	13230	13230	13230	13230	6
240	20250327	151400	396885615	13230	13230	13230	13230	0
241	20250327	151300	396885615	13230	13220	13230	13220	31
242	20250327	151200	396475785	13220	13220	13220	13220	2
243	20250327	151100	396449345	13210	13210	13210	13210	0
244	20250327	151000	396449345	13210	13210	13210	13210	0
245	20250327	150900	396449345	13210	13210	13210	13210	159
246	20250327	150800	394348955	13220	13220	13220	13220	0
247	20250327	150700	394348955	13220	13220	13220	13220	0
248	20250327	150600	394348955	13220	13210	13220	13210	64
249	20250327	150500	393503375	13220	13220	13220	13220	4
250	20250327	150400	393450495	13220	13220	13220	13220	0
251	20250327	150300	393450495	13220	13220	13220	13220	5
252	20250327	150200	393384395	13220	13220	13220	13220	1
253	20250327	150100	393371175	13210	13210	13210	13210	0
254	20250327	150000	393371175	13210	13250	13250	13210	208
255	20250327	145900	390621725	13250	13250	13250	13250	3
256	20250327	145800	390581975	13220	13220	13220	13220	0
257	20250327	145700	390581975	13220	13220	13220	13220	0
258	20250327	145600	390581975	13220	13220	13220	13220	0
259	20250327	145500	390581975	13220	13220	13220	13220	0
260	20250327	145400	390581975	13220	13220	13220	13220	0
261	20250327	145300	390581975	13220	13220	13220	13220	0
262	20250327	145200	390581975	13220	13245	13245	13220	5
263	20250327	145100	390515825	13245	13245	13245	13245	0
264	20250327	145000	390515825	13245	13245	13245	13245	0
265	20250327	144900	390515825	13245	13245	13245	13245	0
266	20250327	144800	390515825	13245	13245	13245	13245	0
267	20250327	144700	390515825	13245	13245	13245	13245	0
268	20250327	144600	390515825	13245	13245	13245	13245	0
269	20250327	144500	390515825	13245	13245	13245	13245	0
270	20250327	144400	390515825	13245	13245	13245	13245	0
271	20250327	144300	390515825	13245	13245	13245	13245	5
272	20250327	144200	390449600	13220	13220	13220	13220	0
273	20250327	144100	390449600	13220	13220	13220	13220	0
274	20250327	144000	390449600	13220	13220	13220	13220	0
275	20250327	143900	390449600	13220	13220	13220	13220	0
276	20250327	143800	390449600	13220	13220	13220	13220	250
277	20250327	143700	387144600	13220	13220	13220	13220	103
278	20250327	143600	385782940	13270	13250	13270	13250	100
279	20250327	143500	384457300	13250	13250	13250	13250	0
280	20250327	143400	384457300	13250	13250	13250	13250	0
281	20250327	143300	384457300	13250	13250	13250	13250	0
282	20250327	143200	384457300	13250	13250	13250	13250	0
283	20250327	143100	384457300	13250	13250	13250	13250	0
284	20250327	143000	384457300	13250	13250	13250	13250	0
285	20250327	142900	384457300	13250	13250	13250	13250	0
286	20250327	142800	384457300	13250	13250	13250	13250	0
287	20250327	142700	384457300	13250	13250	13250	13250	0
288	20250327	142600	384457300	13250	13250	13250	13250	50
289	20250327	142500	383794800	13240	13240	13240	13240	0
290	20250327	142400	383794800	13240	13240	13240	13240	0
291	20250327	142300	383794800	13240	13240	13240	13240	50
292	20250327	142200	383132800	13230	13230	13230	13230	0
293	20250327	142100	383132800	13230	13230	13230	13230	0
294	20250327	142000	383132800	13230	13230	13230	13230	0
295	20250327	141900	383132800	13230	13230	13230	13230	0
296	20250327	141800	383132800	13230	13230	13230	13230	0
297	20250327	141700	383132800	13230	13230	13230	13230	0
298	20250327	141600	383132800	13230	13230	13230	13230	0
299	20250327	141500	383132800	13230	13230	13230	13230	0
300	20250327	141400	383132800	13230	13230	13230	13230	0
301	20250327	141300	383132800	13230	13230	13230	13230	0
302	20250327	141200	383132800	13230	13230	13230	13230	0
303	20250327	141100	383132800	13230	13230	13230	13230	0
304	20250327	141000	383132800	13230	13230	13230	13230	1
305	20250327	140900	383119570	13220	13220	13220	13220	0
306	20250327	140800	383119570	13220	13220	13220	13220	0
307	20250327	140700	383119570	13220	13220	13220	13220	0
308	20250327	140600	383119570	13220	13220	13220	13220	0
309	20250327	140500	383119570	13220	13220	13220	13220	0
310	20250327	140400	383119570	13220	13220	13220	13220	0
311	20250327	140300	383119570	13220	13220	13220	13220	0
312	20250327	140200	383119570	13220	13230	13230	13220	367
313	20250327	140100	378267280	13230	13230	13230	13230	0
314	20250327	140000	378267280	13230	13230	13230	13230	4
315	20250327	135900	378214360	13230	13230	13230	13230	8
316	20250327	135800	378108520	13230	13230	13230	13230	4
317	20250327	135700	378055600	13230	13230	13230	13230	4
318	20250327	135600	378002680	13230	13230	13230	13230	3
319	20250327	135500	377962990	13230	13230	13230	13230	4
320	20250327	135400	377910070	13230	13230	13235	13230	5
321	20250327	135300	377843915	13230	13230	13230	13230	3
322	20250327	135200	377804225	13230	13230	13230	13230	84
323	20250327	135100	376692905	13230	13230	13230	13230	5
324	20250327	135000	376626755	13230	13230	13230	13230	8
325	20250327	134900	376520915	13230	13230	13230	13230	2
326	20250327	134800	376494455	13230	13240	13240	13230	67
327	20250327	134700	375607385	13240	13240	13240	13240	3
328	20250327	134600	375567665	13240	13240	13240	13240	2
329	20250327	134500	375541185	13240	13240	13240	13240	8
330	20250327	134400	375435265	13240	13240	13240	13240	2
331	20250327	134300	375408785	13240	13240	13240	13240	6
332	20250327	134200	375329345	13240	13240	13240	13240	5
333	20250327	134100	375263145	13240	13240	13240	13240	2
334	20250327	134000	375236665	13240	13240	13240	13240	8
335	20250327	133900	375130745	13240	13240	13240	13240	3
336	20250327	133800	375091025	13240	13240	13240	13240	5
337	20250327	133700	375024825	13240	13240	13240	13240	3
338	20250327	133600	374985105	13240	13240	13240	13240	2
339	20250327	133500	374958625	13240	13240	13240	13240	8
340	20250327	133400	374852705	13240	13240	13240	13240	3
341	20250327	133300	374812985	13240	13240	13240	13240	5
342	20250327	133200	374746785	13240	13240	13240	13240	4
343	20250327	133100	374693825	13240	13250	13250	13240	7
344	20250327	133000	374601095	13250	13240	13250	13240	115
345	20250327	132900	373078405	13240	13240	13240	13240	3
346	20250327	132800	373038685	13240	13240	13240	13240	2
347	20250327	132700	373012205	13240	13240	13240	13240	4
348	20250327	132600	372959245	13240	13240	13240	13240	5
349	20250327	132500	372893045	13240	13240	13240	13240	3
350	20250327	132400	372853325	13240	13240	13240	13240	4
351	20250327	132300	372800365	13240	13250	13250	13240	172
352	20250327	132200	370521375	13250	13250	13250	13250	3
353	20250327	132100	370481625	13250	13250	13250	13250	6
354	20250327	132000	370402125	13250	13250	13260	13250	3
355	20250327	131900	370362365	13250	13250	13250	13250	4
356	20250327	131800	370309365	13250	13250	13250	13250	12
357	20250327	131700	370150365	13250	13250	13250	13250	3
358	20250327	131600	370110615	13250	13250	13250	13250	7
359	20250327	131500	370017865	13250	13250	13250	13250	1
360	20250327	131400	370004615	13250	13260	13260	13250	4
361	20250327	131300	369951595	13260	13260	13260	13260	4
362	20250327	131200	369898555	13260	13260	13260	13260	3
363	20250327	131100	369858775	13260	13260	13260	13260	41
364	20250327	131000	369315115	13260	13250	13260	13250	52
365	20250327	130900	368625605	13250	13250	13250	13250	6
366	20250327	130800	368546105	13250	13250	13260	13250	28
367	20250327	130700	368175055	13250	13250	13260	13250	67
368	20250327	130600	367287255	13260	13270	13270	13260	24
369	20250327	130500	366968975	13250	13250	13250	13250	5
370	20250327	130400	366902725	13250	13250	13265	13250	5
371	20250327	130300	366836460	13250	13250	13250	13250	3
372	20250327	130200	366796710	13250	13250	13250	13250	2
373	20250327	130100	366770210	13250	13240	13250	13240	3
374	20250327	130000	366730470	13240	13240	13320	13240	17
375	20250327	125900	366504830	13240	13240	13320	13240	78
376	20250327	125800	365467610	13240	13240	13240	13240	3
377	20250327	125700	365427890	13240	13240	13240	13240	5
378	20250327	125600	365361690	13240	13240	13240	13240	1
379	20250327	125500	365348450	13240	13240	13240	13240	6
380	20250327	125400	365269010	13240	13240	13240	13240	23
381	20250327	125300	364964490	13240	13240	13240	13240	4
382	20250327	125200	364911530	13240	13240	13240	13240	7
383	20250327	125100	364818850	13240	13240	13240	13240	3
384	20250327	125000	364779130	13240	13240	13240	13240	4
385	20250327	124900	364726170	13240	13240	13240	13240	5
386	20250327	124800	364659970	13240	13240	13240	13240	3
387	20250327	124700	364620250	13240	13250	13250	13240	5
388	20250327	124600	364554020	13250	13250	13250	13250	2
389	20250327	124500	364527520	13250	13250	13250	13250	25
390	20250327	124400	364196270	13250	13250	13260	13250	10
391	20250327	124300	364063720	13250	13250	13250	13250	4
392	20250327	124200	364010720	13250	13250	13250	13250	5
393	20250327	124100	363944470	13250	13250	13250	13250	3
394	20250327	124000	363904720	13250	13250	13250	13250	6
395	20250327	123900	363825220	13250	13250	13250	13250	3
396	20250327	123800	363785470	13250	13250	13250	13250	2
397	20250327	123700	363758970	13250	13250	13250	13250	5
398	20250327	123600	363692720	13250	13250	13250	13250	7
399	20250327	123500	363599970	13250	13250	13250	13250	3
400	20250327	123400	363560220	13250	13250	13250	13250	3
401	20250327	123300	363520470	13250	13250	13250	13250	3
402	20250327	123200	363480720	13250	13250	13250	13250	5
403	20250327	123100	363414470	13260	13260	13260	13260	24
404	20250327	123000	363096230	13250	13260	13260	13240	21
405	20250327	122900	362817840	13260	13260	13260	13240	98
406	20250327	122800	361519060	13250	13240	13250	13240	61
407	20250327	122700	360710860	13240	13240	13240	13240	2
408	20250327	122600	360684380	13240	13240	13240	13240	5
409	20250327	122500	360618180	13250	13260	13270	13250	474
410	20250327	122400	354336540	13260	13300	13300	13260	3786
411	20250327	122300	303991240	13300	13300	13300	13300	3
412	20250327	122200	303951340	13300	13300	13300	13300	2
413	20250327	122100	303924740	13300	13300	13300	13300	4
414	20250327	122000	303871540	13300	13300	13300	13300	7
415	20250327	121900	303778440	13300	13300	13300	13300	3
416	20250327	121800	303738540	13300	13300	13300	13300	5
417	20250327	121700	303672040	13300	13300	13300	13300	3
418	20250327	121600	303632140	13300	13300	13300	13300	4
419	20250327	121500	303578940	13300	13300	13300	13300	5
420	20250327	121400	303512440	13300	13310	13310	13300	4
421	20250327	121300	303459210	13310	13310	13310	13310	38
422	20250327	121200	302953430	13310	13310	13310	13310	4
423	20250327	121100	302900190	13310	13310	13310	13310	44
424	20250327	121000	302314550	13300	13310	13310	13300	6
425	20250327	120900	302234700	13310	13310	13310	13300	89
426	20250327	120800	301050120	13300	13310	13310	13300	48
427	20250327	120700	300411280	13320	13310	13320	13310	5
428	20250327	120600	300344720	13300	13300	13300	13300	2
429	20250327	120500	300318120	13300	13300	13300	13300	4
430	20250327	120400	300264920	13300	13310	13340	13300	41
431	20250327	120300	299718170	13300	13300	13300	13300	5
432	20250327	120200	299651670	13300	13300	13300	13300	5
433	20250327	120100	299585170	13300	13300	13300	13300	1
434	20250327	120000	299571870	13300	13300	13300	13300	1126
435	20250327	115900	284596070	13300	13300	13300	13300	2
436	20250327	115800	284569470	13300	13300	13300	13300	4
437	20250327	115700	284516270	13300	13300	13300	13300	6
438	20250327	115600	284436470	13300	13300	13300	13300	18
439	20250327	115500	284197070	13300	13300	13300	13300	5
440	20250327	115400	284130570	13300	13320	13320	13300	488
441	20250327	115300	277632670	13320	13320	13320	13320	2
442	20250327	115200	277606030	13320	13320	13320	13320	5
443	20250327	115100	277539430	13320	13320	13320	13320	6
444	20250327	115000	277459510	13320	13320	13320	13320	2
445	20250327	114900	277432870	13320	13320	13330	13320	6
446	20250327	114800	277352940	13320	13320	13320	13320	1
447	20250327	114700	277339620	13320	13320	13320	13320	4
448	20250327	114600	277286340	13320	13320	13320	13320	7
449	20250327	114500	277193100	13320	13330	13330	13320	153
450	20250327	114400	275153720	13340	13330	13340	13330	25
451	20250327	114300	274820280	13330	13330	13330	13330	4
452	20250327	114200	274766960	13330	13330	13330	13330	3
453	20250327	114100	274726970	13330	13330	13330	13330	4
454	20250327	114000	274673650	13330	13330	13330	13330	3
455	20250327	113900	274633660	13330	13330	13330	13330	4
456	20250327	113800	274580340	13330	13330	13330	13330	6
457	20250327	113700	274500360	13330	13330	13330	13330	2
458	20250327	113600	274473700	13330	13330	13330	13330	5
459	20250327	113500	274407050	13330	13330	13340	13330	45
460	20250327	113400	273806790	13330	13330	13330	13330	2
461	20250327	113300	273780130	13330	13330	13330	13330	4
462	20250327	113200	273726810	13330	13330	13330	13330	3
463	20250327	113100	273686820	13330	13330	13330	13330	4
464	20250327	113000	273633500	13330	13330	13330	13330	4
465	20250327	112900	273580180	13330	13330	13330	13330	3
466	20250327	112800	273540190	13330	13330	13330	13330	5
467	20250327	112700	273473540	13330	13320	13330	13320	18
468	20250327	112600	273233630	13320	13320	13320	13320	5
469	20250327	112500	273167030	13320	13320	13320	13320	4
470	20250327	112400	273113750	13320	13320	13320	13320	4
471	20250327	112300	273060470	13320	13320	13320	13320	3
472	20250327	112200	273020510	13320	13320	13320	13320	6
473	20250327	112100	272940590	13330	13320	13330	13320	4
474	20250327	112000	272887300	13320	13320	13320	13320	5
475	20250327	111900	272820700	13320	13320	13320	13320	3
476	20250327	111800	272780740	13320	13330	13330	13320	27
477	20250327	111700	272420860	13330	13330	13330	13330	143
478	20250327	111600	270514670	13330	13330	13330	13330	2
479	20250327	111500	270488010	13330	13330	13330	13330	4
480	20250327	111400	270434690	13330	13340	13340	13330	227
481	20250327	111300	267406520	13340	13340	13340	13340	1
482	20250327	111200	267393180	13340	13340	13340	13340	6
483	20250327	111100	267313140	13340	13340	13340	13340	0
484	20250327	111000	267313140	13340	13340	13340	13340	5
485	20250327	110900	267246440	13340	13340	13340	13340	6
486	20250327	110800	267166400	13340	13340	13340	13340	1
487	20250327	110700	267153060	13340	13340	13340	13340	13
488	20250327	110600	266979640	13340	13340	13340	13340	3
489	20250327	110500	266939620	13340	13340	13340	13340	1
490	20250327	110400	266926280	13340	13340	13340	13340	6
491	20250327	110300	266846240	13340	13340	13340	13340	55
492	20250327	110200	266112540	13340	13340	13340	13340	4
493	20250327	110100	266059180	13340	13340	13340	13340	76
494	20250327	110000	265045340	13340	13340	13340	13340	4
495	20250327	105900	264991980	13340	13340	13340	13340	2
496	20250327	105800	264965300	13370	13340	13370	13340	18
497	20250327	105700	264724790	13340	13340	13340	13340	2
498	20250327	105600	264698110	13340	13390	13390	13340	4
499	20250327	105500	264644700	13340	13340	13340	13340	6
500	20250327	105400	264564660	13340	13340	13340	13340	4
501	20250327	105300	264511300	13340	13340	13340	13340	6
502	20250327	105200	264431260	13340	13340	13340	13340	3
503	20250327	105100	264391240	13360	13340	13360	13340	16
504	20250327	105000	264177530	13340	13340	13340	13340	5
505	20250327	104900	264110830	13340	13340	13340	13340	3
506	20250327	104800	264070810	13350	13340	13350	13340	7
507	20250327	104700	263977420	13340	13340	13340	13340	1
508	20250327	104600	263964080	13340	13340	13340	13340	2
509	20250327	104500	263937400	13340	13350	13360	13340	17
510	20250327	104400	263710390	13340	13350	13360	13340	14
511	20250327	104300	263523400	13340	13350	13360	13340	21
512	20250327	104200	263242940	13360	13360	13360	13350	588
513	20250327	104100	255387760	13360	13360	13360	13360	3
514	20250327	104000	255347680	13360	13360	13360	13360	5
515	20250327	103900	255280880	13360	13360	13360	13360	1
516	20250327	103800	255267520	13360	13360	13360	13360	6
517	20250327	103700	255187360	13360	13360	13360	13360	3
518	20250327	103600	255147280	13360	13380	13380	13360	39
519	20250327	103500	254625680	13410	13390	13410	13380	62
520	20250327	103400	253794920	13470	13330	13470	13330	402
521	20250327	103300	248393070	13330	13350	13350	13330	504
522	20250327	103200	241667400	13350	13360	13360	13350	5
523	20250327	103100	241600640	13350	13360	13360	13350	4
524	20250327	103000	241547230	13350	13350	13350	13350	3
525	20250327	102900	241507180	13350	13350	13350	13350	5
526	20250327	102800	241440430	13350	13370	13370	13350	3
527	20250327	102700	241400360	13350	13350	13350	13350	5
528	20250327	102600	241333610	13350	13350	13350	13350	5
529	20250327	102500	241266860	13350	13350	13350	13350	5
530	20250327	102400	241200110	13340	13340	13370	13340	4
531	20250327	102300	241146720	13370	13340	13370	13340	51
532	20250327	102200	240464890	13340	13350	13350	13340	71
533	20250327	102100	239517050	13350	13350	13350	13350	4
534	20250327	102000	239463650	13350	13350	13350	13350	4
535	20250327	101900	239410250	13350	13350	13350	13350	8
536	20250327	101800	239303450	13350	13350	13350	13350	1
537	20250327	101700	239290100	13350	13350	13350	13350	4
538	20250327	101600	239236700	13350	13350	13350	13350	5
539	20250327	101500	239169950	13350	13350	13370	13350	172
540	20250327	101400	236872950	13360	13360	13360	13360	30
541	20250327	101300	236472150	13370	13380	13380	13370	37
542	20250327	101200	235977290	13380	13380	13380	13380	5
543	20250327	101100	235910390	13380	13380	13380	13380	3
544	20250327	101000	235870250	13380	13380	13380	13380	2
545	20250327	100900	235843490	13380	13410	13410	13380	170
546	20250327	100800	233565720	13420	13420	13420	13420	20
547	20250327	100700	233297320	13430	13430	13430	13430	20
548	20250327	100600	233028720	13440	13470	13470	13440	41
549	20250327	100500	232477450	13470	13400	13470	13400	41
550	20250327	100400	231925460	13400	13400	13400	13400	4
551	20250327	100300	231871860	13400	13400	13480	13400	11
552	20250327	100200	231723820	13480	13400	13480	13400	19
553	20250327	100100	231468750	13400	13400	13400	13400	2
554	20250327	100000	231441950	13490	13400	13490	13400	189
555	20250327	095900	228893960	13450	13480	13480	13450	22
556	20250327	095800	228597700	13480	13480	13480	13480	144
557	20250327	095700	226656580	13450	13450	13450	13450	1
558	20250327	095600	226643130	13470	13470	13470	13470	0
559	20250327	095500	226643130	13470	13470	13470	13470	126
560	20250327	095400	224945910	13470	13470	13470	13470	0
561	20250327	095300	224945910	13470	13470	13470	13470	74
562	20250327	095200	223949130	13480	13450	13480	13450	11
563	20250327	095100	223800880	13400	13400	13400	13400	1
564	20250327	095000	223787480	13470	13440	13470	13440	61
565	20250327	094900	222966400	13420	13420	13420	13420	2
566	20250327	094800	222939560	13420	13420	13420	13420	276
567	20250327	094700	219235640	13440	13440	13440	13440	0
568	20250327	094600	219235640	13440	13480	13480	13440	78
569	20250327	094500	218184480	13480	13480	13480	13480	110
570	20250327	094400	216701680	13480	13430	13480	13430	71
571	20250327	094300	215744650	13500	13500	13500	13500	1
572	20250327	094200	215731150	13400	13400	13400	13400	1
573	20250327	094100	215717750	13500	13500	13500	13500	5
574	20250327	094000	215650250	13350	13490	13490	13350	420
575	20250327	093900	210017750	13490	13490	13490	13490	4
576	20250327	093800	209963790	13460	13460	13460	13460	0
577	20250327	093700	209963790	13460	13460	13460	13460	0
578	20250327	093600	209963790	13460	13510	13510	13460	170
579	20250327	093500	207669390	13480	13465	13510	13465	59
580	20250327	093400	206874100	13460	13460	13460	13460	0
581	20250327	093300	206874100	13460	13460	13460	13460	0
582	20250327	093200	206874100	13460	13460	13460	13460	0
583	20250327	093100	206874100	13460	13460	13460	13460	0
584	20250327	093000	206874100	13460	13460	13460	13460	0
585	20250327	092900	206874100	13460	13490	13520	13460	339
586	20250327	092800	202300730	13470	13470	13510	13470	3693
587	20250327	092700	152538950	13480	13470	13480	13470	131
588	20250327	092600	150773650	13470	13470	13470	13470	34
589	20250327	092500	150315670	13470	13440	13470	13440	590
590	20250327	092400	142374860	13340	13390	13400	13340	62
591	20250327	092300	141544280	13390	13350	13390	13350	6930
592	20250327	092200	49027940	13360	13360	13360	13360	61
593	20250327	092100	48212980	13390	13460	13460	13390	104
594	20250327	092000	46815520	13460	13420	13460	13420	386
595	20250327	091900	41627580	13420	13430	13450	13420	500
596	20250327	091800	34911150	13420	13420	13420	13420	77
597	20250327	091700	33877810	13420	13400	13430	13390	569
598	20250327	091600	26242950	13400	13370	13400	13370	481
599	20250327	091500	19802140	13370	13370	13370	13370	11
600	20250327	091400	19655070	13380	13380	13380	13380	0
601	20250327	091300	19655070	13380	13380	13380	13380	0
602	20250327	091200	19655070	13380	13370	13380	13270	242
603	20250327	091100	16419830	13370	13330	13370	13330	235
604	20250327	091000	13280930	13330	13300	13330	13230	60
605	20250327	090900	12482270	13220	13220	13220	13220	0
606	20250327	090800	12482270	13220	13220	13220	13220	0
607	20250327	090700	12482270	13220	13230	13230	13220	110
608	20250327	090600	11027860	13220	13220	13220	13220	0
609	20250327	090500	11027860	13220	13220	13220	13220	0
610	20250327	090400	11027860	13220	13220	13220	13220	0
611	20250327	090300	11027860	13220	13300	13300	13220	293
612	20250327	090200	7132960	13220	13230	13230	13220	120
613	20250327	090100	5545940	13250	13300	13300	13250	367
614	20250327	090000	678140	13300	13300	13300	13270	51