KissMeData/282880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210300	386325660	13510	13510	13510	13510	350
3	20250327	210200	386325660	13510	13510	13510	13510	0
4	20250327	210100	386325660	13510	13510	13510	13510	0
5	20250327	210000	386325660	13510	13510	13510	13510	0
6	20250327	205900	386325660	13510	13510	13510	13510	0
7	20250327	205800	386325660	13510	13510	13510	13510	0
8	20250327	205700	386325660	13510	13510	13510	13510	0
9	20250327	205600	386325660	13510	13510	13510	13510	0
10	20250327	205500	386325660	13510	13510	13510	13510	0
11	20250327	205400	386325660	13510	13510	13510	13510	0
12	20250327	205300	386325660	13510	13510	13510	13510	0
13	20250327	205200	386325660	13510	13510	13510	13510	0
14	20250327	205100	386325660	13510	13510	13510	13510	0
15	20250327	205000	386325660	13510	13510	13510	13510	0
16	20250327	204900	386325660	13510	13510	13510	13510	0
17	20250327	204800	386325660	13510	13510	13510	13510	0
18	20250327	204700	386325660	13510	13510	13510	13510	0
19	20250327	204600	386325660	13510	13510	13510	13510	0
20	20250327	204500	386325660	13510	13510	13510	13510	0
21	20250327	204400	386325660	13510	13510	13510	13510	0
22	20250327	204300	386325660	13510	13510	13510	13510	0
23	20250327	204200	386325660	13510	13510	13510	13510	0
24	20250327	204100	386325660	13510	13510	13510	13510	0
25	20250327	204000	386325660	13510	13510	13510	13510	0
26	20250327	203900	386325660	13510	13510	13510	13510	0
27	20250327	203800	386325660	13510	13510	13510	13510	0
28	20250327	203700	386325660	13510	13510	13510	13510	0
29	20250327	203600	386325660	13510	13510	13510	13510	0
30	20250327	203500	386325660	13510	13510	13510	13510	0
31	20250327	203400	386325660	13510	13510	13510	13510	0
32	20250327	203300	386325660	13510	13510	13510	13510	350
33	20250327	203200	386325660	13510	13510	13510	13510	0
34	20250327	203100	386325660	13510	13510	13510	13510	0
35	20250327	203000	386325660	13510	13510	13510	13510	0
36	20250327	202900	386325660	13510	13510	13510	13510	0
37	20250327	202800	386325660	13510	13510	13510	13510	0
38	20250327	202700	386325660	13510	13510	13510	13510	0
39	20250327	202600	386325660	13510	13510	13510	13510	0
40	20250327	202500	386325660	13510	13510	13510	13510	0
41	20250327	202400	386325660	13510	13510	13510	13510	0
42	20250327	202300	386325660	13510	13510	13510	13510	0
43	20250327	202200	386325660	13510	13510	13510	13510	0
44	20250327	202100	386325660	13510	13510	13510	13510	0
45	20250327	202000	386325660	13510	13510	13510	13510	0
46	20250327	201900	386325660	13510	13510	13510	13510	0
47	20250327	201800	386325660	13510	13510	13510	13510	0
48	20250327	201700	386325660	13510	13510	13510	13510	0
49	20250327	201600	386325660	13510	13510	13510	13510	0
50	20250327	201500	386325660	13510	13510	13510	13510	0
51	20250327	201400	386325660	13510	13510	13510	13510	0
52	20250327	201300	386325660	13510	13510	13510	13510	0
53	20250327	201200	386325660	13510	13510	13510	13510	0
54	20250327	201100	386325660	13510	13510	13510	13510	0
55	20250327	201000	386325660	13510	13510	13510	13510	0
56	20250327	200900	386325660	13510	13510	13510	13510	0
57	20250327	200800	386325660	13510	13510	13510	13510	0
58	20250327	200700	386325660	13510	13510	13510	13510	0
59	20250327	200600	386325660	13510	13510	13510	13510	0
60	20250327	200500	386325660	13510	13510	13510	13510	0
61	20250327	200400	386325660	13510	13510	13510	13510	0
62	20250327	200300	386325660	13510	13510	13510	13510	350
63	20250327	200200	386325660	13510	13510	13510	13510	0
64	20250327	200100	386325660	13510	13510	13510	13510	0
65	20250327	200000	386325660	13510	13510	13510	13510	0
66	20250327	195900	386325660	13510	13510	13510	13510	0
67	20250327	195800	386325660	13510	13510	13510	13510	0
68	20250327	195700	386325660	13510	13510	13510	13510	0
69	20250327	195600	386325660	13510	13510	13510	13510	0
70	20250327	195500	386325660	13510	13510	13510	13510	0
71	20250327	195400	386325660	13510	13510	13510	13510	0
72	20250327	195300	386325660	13510	13510	13510	13510	0
73	20250327	195200	386325660	13510	13510	13510	13510	0
74	20250327	195100	386325660	13510	13510	13510	13510	0
75	20250327	195000	386325660	13510	13510	13510	13510	0
76	20250327	194900	386325660	13510	13510	13510	13510	0
77	20250327	194800	386325660	13510	13510	13510	13510	0
78	20250327	194700	386325660	13510	13510	13510	13510	0
79	20250327	194600	386325660	13510	13510	13510	13510	0
80	20250327	194500	386325660	13510	13510	13510	13510	0
81	20250327	194400	386325660	13510	13510	13510	13510	0
82	20250327	194300	386325660	13510	13510	13510	13510	0
83	20250327	194200	386325660	13510	13510	13510	13510	0
84	20250327	194100	386325660	13510	13510	13510	13510	0
85	20250327	194000	386325660	13510	13510	13510	13510	0
86	20250327	193900	386325660	13510	13510	13510	13510	0
87	20250327	193800	386325660	13510	13510	13510	13510	0
88	20250327	193700	386325660	13510	13510	13510	13510	0
89	20250327	193600	386325660	13510	13510	13510	13510	0
90	20250327	193500	386325660	13510	13510	13510	13510	0
91	20250327	193400	386325660	13510	13510	13510	13510	0
92	20250327	193300	386325660	13510	13510	13510	13510	350
93	20250327	193200	386325660	13510	13510	13510	13510	0
94	20250327	193100	386325660	13510	13510	13510	13510	0
95	20250327	193000	386325660	13510	13510	13510	13510	0
96	20250327	192900	386325660	13510	13510	13510	13510	0
97	20250327	192800	386325660	13510	13510	13510	13510	0
98	20250327	192700	386325660	13510	13510	13510	13510	0
99	20250327	192600	386325660	13510	13510	13510	13510	0
100	20250327	192500	386325660	13510	13510	13510	13510	0
101	20250327	192400	386325660	13510	13510	13510	13510	0
102	20250327	192300	386325660	13510	13510	13510	13510	0
103	20250327	192200	386325660	13510	13510	13510	13510	0
104	20250327	192100	386325660	13510	13510	13510	13510	0
105	20250327	192000	386325660	13510	13510	13510	13510	0
106	20250327	191900	386325660	13510	13510	13510	13510	0
107	20250327	191800	386325660	13510	13510	13510	13510	0
108	20250327	191700	386325660	13510	13510	13510	13510	0
109	20250327	191600	386325660	13510	13510	13510	13510	0
110	20250327	191500	386325660	13510	13510	13510	13510	0
111	20250327	191400	386325660	13510	13510	13510	13510	0
112	20250327	191300	386325660	13510	13510	13510	13510	0
113	20250327	191200	386325660	13510	13510	13510	13510	0
114	20250327	191100	386325660	13510	13510	13510	13510	0
115	20250327	191000	386325660	13510	13510	13510	13510	0
116	20250327	190900	386325660	13510	13510	13510	13510	0
117	20250327	190800	386325660	13510	13510	13510	13510	0
118	20250327	190700	386325660	13510	13510	13510	13510	0
119	20250327	190600	386325660	13510	13510	13510	13510	0
120	20250327	190500	386325660	13510	13510	13510	13510	0
121	20250327	190400	386325660	13510	13510	13510	13510	0
122	20250327	190300	386325660	13510	13510	13510	13510	350
123	20250327	190200	386325660	13510	13510	13510	13510	0
124	20250327	190100	386325660	13510	13510	13510	13510	0
125	20250327	190000	386325660	13510	13510	13510	13510	0
126	20250327	185900	386325660	13510	13510	13510	13510	0
127	20250327	185800	386325660	13510	13510	13510	13510	0
128	20250327	185700	386325660	13510	13510	13510	13510	0
129	20250327	185600	386325660	13510	13510	13510	13510	0
130	20250327	185500	386325660	13510	13510	13510	13510	0
131	20250327	185400	386325660	13510	13510	13510	13510	0
132	20250327	185300	386325660	13510	13510	13510	13510	0
133	20250327	185200	386325660	13510	13510	13510	13510	0
134	20250327	185100	386325660	13510	13510	13510	13510	0
135	20250327	185000	386325660	13510	13510	13510	13510	0
136	20250327	184900	386325660	13510	13510	13510	13510	0
137	20250327	184800	386325660	13510	13510	13510	13510	0
138	20250327	184700	386325660	13510	13510	13510	13510	0
139	20250327	184600	386325660	13510	13510	13510	13510	0
140	20250327	184500	386325660	13510	13510	13510	13510	0
141	20250327	184400	386325660	13510	13510	13510	13510	0
142	20250327	184300	386325660	13510	13510	13510	13510	0
143	20250327	184200	386325660	13510	13510	13510	13510	0
144	20250327	184100	386325660	13510	13510	13510	13510	0
145	20250327	184000	386325660	13510	13510	13510	13510	0
146	20250327	183900	386325660	13510	13510	13510	13510	0
147	20250327	183800	386325660	13510	13510	13510	13510	0
148	20250327	183700	386325660	13510	13510	13510	13510	0
149	20250327	183600	386325660	13510	13510	13510	13510	0
150	20250327	183500	386325660	13510	13510	13510	13510	0
151	20250327	183400	386325660	13510	13510	13510	13510	0
152	20250327	183300	386325660	13510	13510	13510	13510	350
153	20250327	183200	386325660	13510	13510	13510	13510	0
154	20250327	183100	386325660	13510	13510	13510	13510	0
155	20250327	183000	386325660	13510	13510	13510	13510	0
156	20250327	182900	386325660	13510	13510	13510	13510	0
157	20250327	182800	386325660	13510	13510	13510	13510	0
158	20250327	182700	386325660	13510	13510	13510	13510	0
159	20250327	182600	386325660	13510	13510	13510	13510	0
160	20250327	182500	386325660	13510	13510	13510	13510	0
161	20250327	182400	386325660	13510	13510	13510	13510	0
162	20250327	182300	386325660	13510	13510	13510	13510	0
163	20250327	182200	386325660	13510	13510	13510	13510	0
164	20250327	182100	386325660	13510	13510	13510	13510	0
165	20250327	182000	386325660	13510	13510	13510	13510	0
166	20250327	181900	386325660	13510	13510	13510	13510	0
167	20250327	181800	386325660	13510	13510	13510	13510	0
168	20250327	181700	386325660	13510	13510	13510	13510	0
169	20250327	181600	386325660	13510	13510	13510	13510	0
170	20250327	181500	386325660	13510	13510	13510	13510	0
171	20250327	181400	386325660	13510	13510	13510	13510	0
172	20250327	181300	386325660	13510	13510	13510	13510	0
173	20250327	181200	386325660	13510	13510	13510	13510	0
174	20250327	181100	386325660	13510	13510	13510	13510	0
175	20250327	181000	386325660	13510	13510	13510	13510	0
176	20250327	180900	386325660	13510	13510	13510	13510	0
177	20250327	180800	386325660	13510	13510	13510	13510	0
178	20250327	180700	386325660	13510	13510	13510	13510	0
179	20250327	180600	386325660	13510	13510	13510	13510	0
180	20250327	180500	386325660	13510	13510	13510	13510	0
181	20250327	180400	386325660	13510	13510	13510	13510	0
182	20250327	180300	386325660	13510	13510	13510	13510	350
183	20250327	180200	386325660	13510	13510	13510	13510	0
184	20250327	180100	386325660	13510	13510	13510	13510	0
185	20250327	180000	386325660	13510	13510	13510	13510	0
186	20250327	175900	386325660	13510	13510	13510	13510	0
187	20250327	175800	386325660	13510	13510	13510	13510	0
188	20250327	175700	386325660	13510	13510	13510	13510	0
189	20250327	175600	386325660	13510	13510	13510	13510	0
190	20250327	175500	386325660	13510	13510	13510	13510	0
191	20250327	175400	386325660	13510	13510	13510	13510	0
192	20250327	175300	386325660	13510	13510	13510	13510	0
193	20250327	175200	386325660	13510	13510	13510	13510	0
194	20250327	175100	386325660	13510	13510	13510	13510	0
195	20250327	175000	386325660	13510	13510	13510	13510	0
196	20250327	174900	386325660	13510	13510	13510	13510	0
197	20250327	174800	386325660	13510	13510	13510	13510	0
198	20250327	174700	386325660	13510	13510	13510	13510	0
199	20250327	174600	386325660	13510	13510	13510	13510	0
200	20250327	174500	386325660	13510	13510	13510	13510	0
201	20250327	174400	386325660	13510	13510	13510	13510	0
202	20250327	174300	386325660	13510	13510	13510	13510	0
203	20250327	174200	386325660	13510	13510	13510	13510	0
204	20250327	174100	386325660	13510	13510	13510	13510	0
205	20250327	174000	386325660	13510	13510	13510	13510	0
206	20250327	173900	386325660	13510	13510	13510	13510	0
207	20250327	173800	386325660	13510	13510	13510	13510	0
208	20250327	173700	386325660	13510	13510	13510	13510	0
209	20250327	173600	386325660	13510	13510	13510	13510	0
210	20250327	173500	386325660	13510	13510	13510	13510	0
211	20250327	173400	386325660	13510	13510	13510	13510	0
212	20250327	173300	386325660	13510	13510	13510	13510	350
213	20250327	173200	386325660	13510	13510	13510	13510	0
214	20250327	173100	386325660	13510	13510	13510	13510	0
215	20250327	173000	386325660	13510	13510	13510	13510	0
216	20250327	172900	386325660	13510	13510	13510	13510	0
217	20250327	172800	386325660	13510	13510	13510	13510	0
218	20250327	172700	386325660	13510	13510	13510	13510	0
219	20250327	172600	386325660	13510	13510	13510	13510	0
220	20250327	172500	386325660	13510	13510	13510	13510	0
221	20250327	172400	386325660	13510	13510	13510	13510	0
222	20250327	172300	386325660	13510	13510	13510	13510	0
223	20250327	172200	386325660	13510	13510	13510	13510	0
224	20250327	172100	386325660	13510	13510	13510	13510	0
225	20250327	172000	386325660	13510	13510	13510	13510	0
226	20250327	171900	386325660	13510	13510	13510	13510	0
227	20250327	171800	386325660	13510	13510	13510	13510	0
228	20250327	171700	386325660	13510	13510	13510	13510	0
229	20250327	171600	386325660	13510	13510	13510	13510	0
230	20250327	171500	386325660	13510	13510	13510	13510	0
231	20250327	171400	386325660	13510	13510	13510	13510	0
232	20250327	171300	386325660	13510	13510	13510	13510	0
233	20250327	171200	386325660	13510	13510	13510	13510	0
234	20250327	171100	386325660	13510	13510	13510	13510	0
235	20250327	171000	386325660	13510	13510	13510	13510	0
236	20250327	170900	386325660	13510	13510	13510	13510	0
237	20250327	170800	386325660	13510	13510	13510	13510	0
238	20250327	170700	386325660	13510	13510	13510	13510	0
239	20250327	170600	386325660	13510	13510	13510	13510	0
240	20250327	170500	386325660	13510	13510	13510	13510	0
241	20250327	170400	386325660	13510	13510	13510	13510	0
242	20250327	170300	386325660	13510	13510	13510	13510	350
243	20250327	170200	386325660	13510	13510	13510	13510	0
244	20250327	170100	386325660	13510	13510	13510	13510	0
245	20250327	170000	386325660	13510	13510	13510	13510	0
246	20250327	165900	386325660	13510	13510	13510	13510	0
247	20250327	165800	386325660	13510	13510	13510	13510	0
248	20250327	165700	386325660	13510	13510	13510	13510	0
249	20250327	165600	386325660	13510	13510	13510	13510	0
250	20250327	165500	386325660	13510	13510	13510	13510	0
251	20250327	165400	386325660	13510	13510	13510	13510	0
252	20250327	165300	386325660	13510	13510	13510	13510	0
253	20250327	165200	386325660	13510	13510	13510	13510	0
254	20250327	165100	386325660	13510	13510	13510	13510	0
255	20250327	165000	386325660	13510	13510	13510	13510	0
256	20250327	164900	386325660	13510	13510	13510	13510	0
257	20250327	164800	386325660	13510	13510	13510	13510	0
258	20250327	164700	386325660	13510	13510	13510	13510	0
259	20250327	164600	386325660	13510	13510	13510	13510	0
260	20250327	164500	386325660	13510	13510	13510	13510	0
261	20250327	164400	386325660	13510	13510	13510	13510	0
262	20250327	164300	386325660	13510	13510	13510	13510	0
263	20250327	164200	386325660	13510	13510	13510	13510	0
264	20250327	164100	386325660	13510	13510	13510	13510	0
265	20250327	164000	386325660	13510	13510	13510	13510	0
266	20250327	163900	386325660	13510	13510	13510	13510	0
267	20250327	163800	386325660	13510	13510	13510	13510	0
268	20250327	163700	386325660	13510	13510	13510	13510	0
269	20250327	163600	386325660	13510	13510	13510	13510	0
270	20250327	163500	386325660	13510	13510	13510	13510	0
271	20250327	163400	386325660	13510	13510	13510	13510	0
272	20250327	163300	386325660	13510	13510	13510	13510	350
273	20250327	163200	386325660	13510	13510	13510	13510	0
274	20250327	163100	386325660	13510	13510	13510	13510	0
275	20250327	163000	386325660	13510	13510	13510	13510	0
276	20250327	162900	386325660	13510	13510	13510	13510	0
277	20250327	162800	386325660	13510	13510	13510	13510	0
278	20250327	162700	386325660	13510	13510	13510	13510	0
279	20250327	162600	386325660	13510	13510	13510	13510	0
280	20250327	162500	386325660	13510	13510	13510	13510	0
281	20250327	162400	386325660	13510	13510	13510	13510	0
282	20250327	162300	386325660	13510	13510	13510	13510	0
283	20250327	162200	386325660	13510	13510	13510	13510	0
284	20250327	162100	386325660	13510	13510	13510	13510	0
285	20250327	162000	386325660	13510	13510	13510	13510	0
286	20250327	161900	386325660	13510	13510	13510	13510	0
287	20250327	161800	386325660	13510	13510	13510	13510	0
288	20250327	161700	386325660	13510	13510	13510	13510	0
289	20250327	161600	386325660	13510	13510	13510	13510	0
290	20250327	161500	386325660	13510	13510	13510	13510	0
291	20250327	161400	386325660	13510	13510	13510	13510	0
292	20250327	161300	386325660	13510	13510	13510	13510	0
293	20250327	161200	386325660	13510	13510	13510	13510	0
294	20250327	161100	386325660	13510	13510	13510	13510	0
295	20250327	161000	386325660	13510	13510	13510	13510	0
296	20250327	160900	386325660	13510	13510	13510	13510	0
297	20250327	160800	386325660	13510	13510	13510	13510	0
298	20250327	160700	386325660	13510	13510	13510	13510	0
299	20250327	160600	386325660	13510	13510	13510	13510	0
300	20250327	160500	386325660	13510	13510	13510	13510	0
301	20250327	160400	386325660	13510	13510	13510	13510	0
302	20250327	160300	386325660	13510	13510	13510	13510	350
303	20250327	160200	386325660	13510	13510	13510	13510	0
304	20250327	160100	386325660	13510	13510	13510	13510	0
305	20250327	160000	386325660	13510	13510	13510	13510	0
306	20250327	155900	386325660	13510	13510	13510	13510	0
307	20250327	155800	386325660	13510	13510	13510	13510	0
308	20250327	155700	386325660	13510	13510	13510	13510	0
309	20250327	155600	386325660	13510	13510	13510	13510	0
310	20250327	155500	386325660	13510	13510	13510	13510	0
311	20250327	155400	386325660	13510	13510	13510	13510	0
312	20250327	155300	386325660	13510	13510	13510	13510	0
313	20250327	155200	386325660	13510	13510	13510	13510	0
314	20250327	155100	386325660	13510	13510	13510	13510	0
315	20250327	155000	386325660	13510	13510	13510	13510	0
316	20250327	154900	386325660	13510	13510	13510	13510	0
317	20250327	154800	386325660	13510	13510	13510	13510	0
318	20250327	154700	386325660	13510	13510	13510	13510	0
319	20250327	154600	386325660	13510	13510	13510	13510	0
320	20250327	154500	386325660	13510	13510	13510	13510	0
321	20250327	154400	386325660	13510	13510	13510	13510	0
322	20250327	154300	386325660	13510	13510	13510	13510	0
323	20250327	154200	386325660	13510	13510	13510	13510	0
324	20250327	154100	386325660	13510	13510	13510	13510	0
325	20250327	154000	386325660	13510	13510	13510	13510	0
326	20250327	153900	386325660	13510	13510	13510	13510	0
327	20250327	153800	386325660	13510	13510	13510	13510	0
328	20250327	153700	386325660	13510	13510	13510	13510	0
329	20250327	153600	386325660	13510	13510	13510	13510	0
330	20250327	153500	386325660	13510	13510	13510	13510	0
331	20250327	153400	386325660	13510	13510	13510	13510	0
332	20250327	153300	386325660	13510	13510	13510	13510	350
333	20250327	153200	386325660	13510	13510	13510	13510	0
334	20250327	153100	386325660	13510	13510	13510	13510	0
335	20250327	153000	386325660	13510	13510	13510	13510	350
336	20250327	152900	381597160	13520	13520	13520	13520	0
337	20250327	152800	381597160	13520	13520	13520	13520	0
338	20250327	152700	381597160	13520	13520	13520	13520	0
339	20250327	152600	381597160	13520	13520	13520	13520	0
340	20250327	152500	381597160	13520	13520	13520	13520	0
341	20250327	152400	381597160	13520	13520	13520	13520	0
342	20250327	152300	381597160	13520	13520	13520	13520	0
343	20250327	152200	381597160	13520	13520	13520	13520	0
344	20250327	152100	381597160	13520	13520	13520	13520	0
345	20250327	152000	381597160	13520	13520	13520	13520	0
346	20250327	151900	381597160	13520	13520	13530	13510	196
347	20250327	151800	378947260	13530	13540	13540	13520	68
348	20250327	151700	378026950	13540	13540	13540	13540	0
349	20250327	151600	378026950	13540	13540	13540	13540	6
350	20250327	151500	377945710	13520	13550	13550	13520	900
351	20250327	151400	365766490	13550	13560	13560	13550	231
352	20250327	151300	362634740	13570	13570	13580	13570	143
353	20250327	151200	360694220	13570	13560	13570	13560	88
354	20250327	151100	359500930	13540	13540	13540	13540	61
355	20250327	151000	358674990	13540	13540	13540	13540	2
356	20250327	150900	358647910	13560	13540	13560	13540	8
357	20250327	150800	358539570	13540	13540	13540	13540	40
358	20250327	150700	357997970	13540	13540	13540	13540	65
359	20250327	150600	357117870	13540	13540	13540	13540	1
360	20250327	150500	357104330	13540	13540	13540	13530	20
361	20250327	150400	356833590	13540	13540	13540	13540	0
362	20250327	150300	356833590	13540	13540	13540	13540	1
363	20250327	150200	356820050	13540	13550	13550	13540	197
364	20250327	150100	354151500	13560	13560	13560	13560	3
365	20250327	150000	354110820	13550	13550	13550	13550	0
366	20250327	145900	354110820	13550	13550	13550	13550	8
367	20250327	145800	354002420	13560	13550	13560	13550	87
368	20250327	145700	352823550	13560	13560	13560	13550	34
369	20250327	145600	352362820	13550	13560	13560	13550	154
370	20250327	145500	350274590	13570	13570	13570	13570	0
371	20250327	145400	350274590	13570	13570	13570	13550	211
372	20250327	145300	347413690	13570	13570	13570	13570	4
373	20250327	145200	347359410	13550	13560	13560	13550	300
374	20250327	145100	343291700	13570	13580	13580	13570	308
375	20250327	145000	339112090	13580	13580	13580	13580	6
376	20250327	144900	339030610	13580	13580	13580	13580	2
377	20250327	144800	339003450	13580	13580	13580	13580	1
378	20250327	144700	338989870	13580	13580	13580	13580	1
379	20250327	144600	338976290	13580	13570	13580	13570	288
380	20250327	144500	335067080	13570	13580	13580	13570	24
381	20250327	144400	334741180	13580	13580	13580	13580	0
382	20250327	144300	334741180	13580	13580	13590	13580	5
383	20250327	144200	334673270	13590	13580	13590	13570	615
384	20250327	144100	326326050	13590	13590	13590	13590	1
385	20250327	144000	326312460	13590	13590	13590	13590	76
386	20250327	143900	325279620	13590	13590	13590	13590	300
387	20250327	143800	321202620	13590	13590	13590	13590	0
388	20250327	143700	321202620	13590	13590	13590	13590	0
389	20250327	143600	321202620	13590	13590	13590	13590	0
390	20250327	143500	321202620	13590	13590	13590	13590	0
391	20250327	143400	321202620	13590	13590	13590	13590	80
392	20250327	143300	320115420	13590	13590	13590	13590	0
393	20250327	143200	320115420	13590	13590	13590	13590	126
394	20250327	143100	318403080	13590	13600	13600	13590	222
395	20250327	143000	315385070	13610	13610	13610	13610	30
396	20250327	142900	314976770	13610	13610	13610	13610	0
397	20250327	142800	314976770	13610	13610	13610	13610	90
398	20250327	142700	313751870	13600	13600	13600	13600	0
399	20250327	142600	313751870	13600	13600	13600	13600	0
400	20250327	142500	313751870	13600	13600	13600	13600	0
401	20250327	142400	313751870	13600	13600	13600	13600	0
402	20250327	142300	313751870	13600	13610	13620	13600	751
403	20250327	142200	303537860	13620	13620	13620	13620	1
404	20250327	142100	303524240	13660	13660	13660	13660	0
405	20250327	142000	303524240	13660	13660	13660	13660	5
406	20250327	141900	303455940	13610	13610	13610	13610	127
407	20250327	141800	301727470	13610	13610	13610	13610	0
408	20250327	141700	301727470	13610	13610	13610	13610	0
409	20250327	141600	301727470	13610	13610	13610	13610	0
410	20250327	141500	301727470	13610	13610	13610	13610	150
411	20250327	141400	299685970	13610	13610	13610	13610	0
412	20250327	141300	299685970	13610	13610	13610	13610	10
413	20250327	141200	299549870	13660	13660	13660	13660	0
414	20250327	141100	299549870	13660	13660	13660	13660	1
415	20250327	141000	299536210	13610	13610	13610	13610	75
416	20250327	140900	298515460	13620	13620	13620	13620	34
417	20250327	140800	298052380	13620	13620	13620	13620	8
418	20250327	140700	297943420	13610	13610	13610	13610	0
419	20250327	140600	297943420	13610	13610	13610	13610	0
420	20250327	140500	297943420	13610	13610	13610	13610	338
421	20250327	140400	293343240	13600	13610	13610	13600	1506
422	20250327	140300	272858640	13610	13610	13610	13610	0
423	20250327	140200	272858640	13610	13610	13610	13610	0
424	20250327	140100	272858640	13610	13610	13610	13610	127
425	20250327	140000	271130170	13610	13610	13610	13610	0
426	20250327	135900	271130170	13610	13610	13610	13610	0
427	20250327	135800	271130170	13610	13610	13610	13610	560
428	20250327	135700	263508570	13610	13610	13610	13610	90
429	20250327	135600	262283670	13610	13610	13610	13610	29
430	20250327	135500	261888980	13620	13620	13620	13620	1
431	20250327	135400	261875360	13620	13620	13620	13620	0
432	20250327	135300	261875360	13620	13620	13620	13620	0
433	20250327	135200	261875360	13620	13620	13620	13620	0
434	20250327	135100	261875360	13620	13620	13620	13620	5
435	20250327	135000	261807260	13620	13620	13620	13620	0
436	20250327	134900	261807260	13620	13620	13620	13620	5
437	20250327	134800	261739160	13610	13610	13610	13610	45
438	20250327	134700	261126710	13620	13620	13620	13620	955
439	20250327	134600	248119610	13630	13630	13630	13630	505
440	20250327	134500	241236460	13640	13640	13640	13640	1
441	20250327	134400	241222820	13640	13640	13640	13640	0
442	20250327	134300	241222820	13640	13640	13640	13630	75
443	20250327	134200	240200380	13640	13640	13640	13640	1
444	20250327	134100	240186740	13640	13640	13640	13640	4
445	20250327	134000	240132180	13640	13640	13640	13640	0
446	20250327	133900	240132180	13640	13650	13650	13640	12
447	20250327	133800	239968490	13660	13660	13660	13660	0
448	20250327	133700	239968490	13660	13660	13660	13660	0
449	20250327	133600	239968490	13660	13660	13660	13660	0
450	20250327	133500	239968490	13660	13660	13660	13660	0
451	20250327	133400	239968490	13660	13660	13660	13660	0
452	20250327	133300	239968490	13660	13660	13660	13650	3
453	20250327	133200	239927520	13660	13630	13660	13630	214
454	20250327	133100	237010670	13630	13630	13630	13630	0
455	20250327	133000	237010670	13630	13630	13630	13630	18
456	20250327	132900	236765330	13640	13640	13640	13640	227
457	20250327	132800	233669050	13640	13640	13640	13640	0
458	20250327	132700	233669050	13640	13640	13640	13640	68
459	20250327	132600	232741530	13640	13640	13640	13640	69
460	20250327	132500	231800370	13640	13640	13640	13640	0
461	20250327	132400	231800370	13640	13640	13640	13640	59
462	20250327	132300	230995610	13640	13650	13650	13640	71
463	20250327	132200	230027110	13660	13660	13660	13660	0
464	20250327	132100	230027110	13660	13660	13660	13660	0
465	20250327	132000	230027110	13660	13660	13660	13660	0
466	20250327	131900	230027110	13660	13680	13680	13660	119
467	20250327	131800	228401450	13680	13680	13680	13680	0
468	20250327	131700	228401450	13680	13680	13680	13680	0
469	20250327	131600	228401450	13680	13680	13680	13680	0
470	20250327	131500	228401450	13680	13680	13680	13680	0
471	20250327	131400	228401450	13680	13680	13680	13680	1
472	20250327	131300	228387770	13680	13680	13680	13680	0
473	20250327	131200	228387770	13680	13640	13680	13640	156
474	20250327	131100	226259690	13640	13640	13640	13640	0
475	20250327	131000	226259690	13640	13640	13640	13640	1487
476	20250327	130900	205977010	13640	13640	13640	13640	0
477	20250327	130800	205977010	13640	13650	13650	13640	1133
478	20250327	130700	190518330	13650	13650	13650	13650	166
479	20250327	130600	188252430	13650	13650	13650	13650	0
480	20250327	130500	188252430	13650	13650	13650	13650	0
481	20250327	130400	188252430	13650	13650	13650	13650	310
482	20250327	130300	184020930	13660	13660	13660	13660	285
483	20250327	130200	180127830	13680	13680	13680	13680	0
484	20250327	130100	180127830	13680	13680	13680	13680	0
485	20250327	130000	180127830	13680	13680	13680	13680	0
486	20250327	125900	180127830	13680	13680	13680	13680	0
487	20250327	125800	180127830	13680	13680	13680	13680	1
488	20250327	125700	180114150	13680	13670	13680	13670	500
489	20250327	125600	173275370	13670	13670	13670	13670	10
490	20250327	125500	173138670	13670	13670	13670	13670	0
491	20250327	125400	173138670	13670	13670	13670	13670	2
492	20250327	125300	173111330	13670	13670	13670	13670	0
493	20250327	125200	173111330	13670	13670	13670	13670	0
494	20250327	125100	173111330	13670	13670	13670	13670	1
495	20250327	125000	173097660	13630	13630	13630	13630	32
496	20250327	124900	172661500	13670	13670	13670	13670	1
497	20250327	124800	172647830	13630	13630	13630	13630	0
498	20250327	124700	172647830	13630	13630	13630	13630	20
499	20250327	124600	172375230	13660	13660	13660	13660	0
500	20250327	124500	172375230	13660	13660	13660	13660	0
501	20250327	124400	172375230	13660	13660	13660	13660	0
502	20250327	124300	172375230	13660	13660	13660	13660	0
503	20250327	124200	172375230	13660	13660	13660	13660	4
504	20250327	124100	172320590	13670	13670	13670	13670	0
505	20250327	124000	172320590	13670	13670	13670	13670	0
506	20250327	123900	172320590	13670	13640	13670	13640	76
507	20250327	123800	171283180	13650	13650	13650	13650	1
508	20250327	123700	171269530	13630	13640	13640	13630	12
509	20250327	123600	171105860	13640	13640	13640	13640	35
510	20250327	123500	170628460	13630	13640	13640	13630	78
511	20250327	123400	169564590	13640	13640	13640	13640	30
512	20250327	123300	169155390	13640	13640	13640	13640	0
513	20250327	123200	169155390	13640	13640	13640	13640	80
514	20250327	123100	168064190	13640	13630	13640	13630	3
515	20250327	123000	168023280	13630	13630	13630	13630	6
516	20250327	122900	167941500	13630	13630	13630	13630	101
517	20250327	122800	166564870	13630	13630	13630	13630	2
518	20250327	122700	166537610	13630	13630	13630	13630	3
519	20250327	122600	166496720	13630	13630	13630	13630	0
520	20250327	122500	166496720	13630	13630	13630	13630	0
521	20250327	122400	166496720	13630	13630	13630	13630	1
522	20250327	122300	166483090	13630	13630	13630	13630	0
523	20250327	122200	166483090	13630	13630	13630	13630	0
524	20250327	122100	166483090	13630	13630	13630	13630	500
525	20250327	122000	159668090	13630	13630	13630	13630	0
526	20250327	121900	159668090	13630	13630	13630	13630	68
527	20250327	121800	158741250	13620	13620	13620	13620	0
528	20250327	121700	158741250	13620	13620	13620	13620	0
529	20250327	121600	158741250	13620	13620	13620	13620	0
530	20250327	121500	158741250	13620	13620	13620	13620	0
531	20250327	121400	158741250	13620	13620	13620	13620	0
532	20250327	121300	158741250	13620	13640	13640	13620	530
533	20250327	121200	151512650	13630	13630	13630	13630	5
534	20250327	121100	151444500	13630	13630	13630	13630	120
535	20250327	121000	149808900	13640	13630	13640	13630	54
536	20250327	120900	149072850	13640	13640	13640	13640	4
537	20250327	120800	149018290	13640	13640	13640	13640	10
538	20250327	120700	148881890	13640	13640	13640	13640	6
539	20250327	120600	148800050	13640	13640	13640	13640	8
540	20250327	120500	148690930	13640	13640	13640	13640	67
541	20250327	120400	147777050	13640	13640	13640	13640	37
542	20250327	120300	147272370	13640	13640	13640	13640	0
543	20250327	120200	147272370	13640	13640	13640	13640	40
544	20250327	120100	146726770	13640	13640	13640	13640	5
545	20250327	120000	146658570	13640	13640	13640	13640	1
546	20250327	115900	146644930	13640	13640	13640	13640	64
547	20250327	115800	145771970	13640	13640	13640	13640	10
548	20250327	115700	145635570	13630	13630	13630	13630	46
549	20250327	115600	145008590	13630	13630	13630	13630	0
550	20250327	115500	145008590	13630	13620	13630	13620	56
551	20250327	115400	144245320	13620	13630	13630	13620	33
552	20250327	115300	143795760	13630	13630	13630	13630	1
553	20250327	115200	143782130	13630	13630	13630	13630	94
554	20250327	115100	142500910	13630	13630	13630	13630	0
555	20250327	115000	142500910	13630	13630	13630	13630	0
556	20250327	114900	142500910	13630	13630	13630	13630	301
557	20250327	114800	138398280	13640	13640	13640	13640	152
558	20250327	114700	136325000	13640	13640	13640	13640	10
559	20250327	114600	136188600	13640	13640	13640	13640	0
560	20250327	114500	136188600	13640	13640	13640	13640	0
561	20250327	114400	136188600	13640	13640	13640	13640	0
562	20250327	114300	136188600	13640	13640	13640	13640	0
563	20250327	114200	136188600	13640	13640	13640	13640	16
564	20250327	114100	135970360	13640	13640	13640	13640	0
565	20250327	114000	135970360	13640	13640	13640	13640	52
566	20250327	113900	135261080	13650	13640	13650	13640	81
567	20250327	113800	134156220	13640	13640	13640	13640	2
568	20250327	113700	134128940	13640	13640	13640	13640	1
569	20250327	113600	134115300	13650	13650	13650	13650	13
570	20250327	113500	133937850	13650	13650	13650	13650	50
571	20250327	113400	133255350	13650	13650	13650	13650	6
572	20250327	113300	133173450	13650	13650	13650	13640	94
573	20250327	113200	131891200	13650	13650	13650	13650	6
574	20250327	113100	131809300	13640	13640	13640	13640	0
575	20250327	113000	131809300	13640	13640	13640	13640	1
576	20250327	112900	131795660	13640	13640	13640	13640	0
577	20250327	112800	131795660	13640	13640	13640	13640	0
578	20250327	112700	131795660	13640	13650	13650	13640	55
579	20250327	112600	131045100	13660	13660	13660	13660	166
580	20250327	112500	128777540	13670	13670	13670	13670	3
581	20250327	112400	128736530	13670	13670	13670	13670	0
582	20250327	112300	128736530	13670	13670	13670	13670	80
583	20250327	112200	127642930	13670	13670	13670	13670	0
584	20250327	112100	127642930	13670	13670	13670	13670	9
585	20250327	112000	127519900	13670	13670	13670	13670	0
586	20250327	111900	127519900	13670	13670	13670	13670	0
587	20250327	111800	127519900	13670	13670	13670	13670	1
588	20250327	111700	127506230	13670	13670	13670	13670	1
589	20250327	111600	127492560	13660	13660	13660	13660	0
590	20250327	111500	127492560	13660	13660	13660	13660	0
591	20250327	111400	127492560	13660	13660	13660	13660	0
592	20250327	111300	127492560	13660	13660	13660	13660	133
593	20250327	111200	125675780	13650	13650	13650	13650	4
594	20250327	111100	125621180	13650	13650	13650	13650	106
595	20250327	111000	124174280	13660	13660	13660	13660	300
596	20250327	110900	120076280	13660	13670	13670	13660	107
597	20250327	110800	118614640	13680	13680	13680	13680	0
598	20250327	110700	118614640	13680	13680	13680	13680	1
599	20250327	110600	118600960	13680	13680	13680	13680	650
600	20250327	110500	109708960	13680	13680	13680	13680	0
601	20250327	110400	109708960	13680	13680	13680	13680	0
602	20250327	110300	109708960	13680	13680	13680	13680	0
603	20250327	110200	109708960	13680	13680	13680	13680	0
604	20250327	110100	109708960	13680	13680	13680	13680	23
605	20250327	110000	109394320	13680	13680	13680	13680	0
606	20250327	105900	109394320	13680	13680	13680	13680	0
607	20250327	105800	109394320	13680	13670	13680	13670	621
608	20250327	105700	100899950	13670	13660	13670	13640	468
609	20250327	105600	94510990	13690	13690	13690	13690	0
610	20250327	105500	94510990	13690	13670	13690	13670	162
611	20250327	105400	92296410	13680	13690	13690	13680	73
612	20250327	105300	91297710	13680	13680	13680	13680	108
613	20250327	105200	89820270	13680	13680	13680	13680	12
614	20250327	105100	89656110	13680	13680	13680	13680	0
615	20250327	105000	89656110	13680	13670	13680	13670	4
616	20250327	104900	89601400	13670	13670	13670	13670	39
617	20250327	104800	89068270	13670	13670	13670	13670	0
618	20250327	104700	89068270	13670	13670	13670	13670	0
619	20250327	104600	89068270	13670	13670	13670	13670	12
620	20250327	104500	88904230	13670	13670	13670	13670	0
621	20250327	104400	88904230	13670	13670	13670	13670	16
622	20250327	104300	88685510	13680	13680	13680	13680	89
623	20250327	104200	87467990	13680	13680	13680	13680	60
624	20250327	104100	86647190	13680	13680	13680	13680	0
625	20250327	104000	86647190	13680	13680	13680	13680	10
626	20250327	103900	86510390	13680	13680	13680	13680	2
627	20250327	103800	86483030	13690	13690	13690	13690	141
628	20250327	103700	84552740	13700	13700	13700	13700	0
629	20250327	103600	84552740	13700	13720	13730	13700	345
630	20250327	103500	79822600	13790	13790	13790	13790	0
631	20250327	103400	79822600	13790	13790	13790	13790	0
632	20250327	103300	79822600	13790	13790	13790	13790	0
633	20250327	103200	79822600	13790	13790	13790	13790	0
634	20250327	103100	79822600	13790	13790	13790	13790	0
635	20250327	103000	79822600	13790	13790	13790	13790	36
636	20250327	102900	79326160	13790	13790	13790	13790	36
637	20250327	102800	78829720	13790	13730	13790	13730	389
638	20250327	102700	73478250	13730	13730	13730	13730	1
639	20250327	102600	73464520	13730	13730	13730	13730	0
640	20250327	102500	73464520	13730	13730	13730	13730	1
641	20250327	102400	73450790	13730	13730	13730	13730	0
642	20250327	102300	73450790	13730	13730	13730	13730	103
643	20250327	102200	72036600	13730	13730	13730	13730	41
644	20250327	102100	71473670	13730	13730	13730	13730	10
645	20250327	102000	71336370	13720	13720	13720	13720	0
646	20250327	101900	71336370	13720	13720	13720	13720	0
647	20250327	101800	71336370	13720	13730	13730	13720	190
648	20250327	101700	68728680	13730	13730	13730	13730	1
649	20250327	101600	68714950	13730	13730	13730	13730	11
650	20250327	101500	68563920	13710	13710	13710	13710	5
651	20250327	101400	68495370	13710	13710	13710	13710	0
652	20250327	101300	68495370	13710	13710	13710	13710	0
653	20250327	101200	68495370	13710	13710	13710	13710	0
654	20250327	101100	68495370	13710	13700	13710	13700	77
655	20250327	101000	67440430	13700	13700	13700	13700	1
656	20250327	100900	67426730	13690	13690	13690	13690	0
657	20250327	100800	67426730	13690	13690	13690	13690	38
658	20250327	100700	66906510	13700	13700	13700	13700	22
659	20250327	100600	66605110	13700	13700	13700	13700	5
660	20250327	100500	66536610	13700	13700	13700	13700	336
661	20250327	100400	61933410	13710	13710	13710	13710	0
662	20250327	100300	61933410	13710	13710	13710	13710	0
663	20250327	100200	61933410	13710	13710	13710	13710	132
664	20250327	100100	60123690	13700	13700	13700	13700	25
665	20250327	100000	59781190	13710	13740	13740	13710	131
666	20250327	095900	57985150	13710	13710	13710	13710	0
667	20250327	095800	57985150	13710	13710	13710	13710	0
668	20250327	095700	57985150	13710	13710	13710	13710	28
669	20250327	095600	57601270	13740	13740	13740	13740	0
670	20250327	095500	57601270	13740	13740	13740	13740	0
671	20250327	095400	57601270	13740	13740	13740	13740	10
672	20250327	095300	57463870	13720	13720	13720	13720	2
673	20250327	095200	57436430	13720	13720	13720	13720	0
674	20250327	095100	57436430	13720	13720	13720	13720	0
675	20250327	095000	57436430	13720	13720	13720	13720	0
676	20250327	094900	57436430	13720	13740	13740	13720	11
677	20250327	094800	57285310	13740	13740	13740	13740	0
678	20250327	094700	57285310	13740	13760	13760	13740	2
679	20250327	094600	57257810	13760	13700	13760	13700	120
680	20250327	094500	55608640	13750	13750	13750	13750	5
681	20250327	094400	55539890	13750	13750	13750	13750	9
682	20250327	094300	55416140	13750	13750	13750	13700	214
683	20250327	094200	52481870	13720	13720	13720	13720	0
684	20250327	094100	52481870	13720	13720	13720	13720	0
685	20250327	094000	52481870	13720	13720	13720	13720	0
686	20250327	093900	52481870	13720	13720	13720	13720	0
687	20250327	093800	52481870	13720	13730	13730	13720	77
688	20250327	093700	51425100	13730	13730	13730	13730	0
689	20250327	093600	51425100	13730	13730	13730	13730	0
690	20250327	093500	51425100	13730	13740	13740	13730	116
691	20250327	093400	49832410	13730	13730	13730	13730	0
692	20250327	093300	49832410	13730	13730	13730	13730	46
693	20250327	093200	49200830	13740	13740	13740	13740	0
694	20250327	093100	49200830	13740	13800	13800	13740	31
695	20250327	093000	48773210	13780	13780	13780	13780	304
696	20250327	092900	44584090	13730	13730	13730	13730	0
697	20250327	092800	44584090	13730	13730	13730	13730	0
698	20250327	092700	44584090	13730	13780	13780	13730	129
699	20250327	092600	42812260	13780	13800	13800	13780	134
700	20250327	092500	40963180	13800	13800	13800	13800	0
701	20250327	092400	40963180	13800	13780	13800	13780	119
702	20250327	092300	39323320	13790	13790	13790	13790	0
703	20250327	092200	39323320	13790	13780	13790	13780	189
704	20250327	092100	36717110	13780	13740	13780	13740	852
705	20250327	092000	24978700	13710	13710	13710	13710	0
706	20250327	091900	24978700	13710	13710	13710	13710	0
707	20250327	091800	24978700	13710	13760	13760	13710	36
708	20250327	091700	24483990	13760	13760	13760	13760	0
709	20250327	091600	24483990	13760	13760	13760	13760	0
710	20250327	091500	24483990	13760	13760	13760	13760	0
711	20250327	091400	24483990	13760	13760	13760	13760	0
712	20250327	091300	24483990	13760	13760	13760	13760	4
713	20250327	091200	24428950	13760	13760	13760	13760	0
714	20250327	091100	24428950	13760	13760	13760	13760	20
715	20250327	091000	24153750	13690	13680	13690	13680	138
716	20250327	090900	22265030	13670	13670	13670	13670	5
717	20250327	090800	22196680	13600	13580	13600	13580	166
718	20250327	090700	19940480	13590	13570	13590	13570	172
719	20250327	090600	17603690	13580	13620	13690	13580	587
720	20250327	090500	9612730	13620	13670	13670	13620	316
721	20250327	090400	5302730	13670	13660	13670	13660	20
722	20250327	090300	5029430	13680	13690	13690	13680	138
723	20250327	090200	3140430	13690	13690	13690	13690	1
724	20250327	090100	3126740	13710	13810	13810	13680	22
725	20250327	090000	2824930	13730	13810	13810	13730	205