KissMeData/181710/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203200	447712365	18350	18350	18350	18350	395
3	20250327	203100	447712365	18350	18350	18350	18350	0
4	20250327	203000	447712365	18350	18350	18350	18350	0
5	20250327	202900	447712365	18350	18350	18350	18350	0
6	20250327	202800	447712365	18350	18350	18350	18350	0
7	20250327	202700	447712365	18350	18350	18350	18350	0
8	20250327	202600	447712365	18350	18350	18350	18350	0
9	20250327	202500	447712365	18350	18350	18350	18350	0
10	20250327	202400	447712365	18350	18350	18350	18350	0
11	20250327	202300	447712365	18350	18350	18350	18350	0
12	20250327	202200	447712365	18350	18350	18350	18350	0
13	20250327	202100	447712365	18350	18350	18350	18350	0
14	20250327	202000	447712365	18350	18350	18350	18350	0
15	20250327	201900	447712365	18350	18350	18350	18350	0
16	20250327	201800	447712365	18350	18350	18350	18350	0
17	20250327	201700	447712365	18350	18350	18350	18350	0
18	20250327	201600	447712365	18350	18350	18350	18350	0
19	20250327	201500	447712365	18350	18350	18350	18350	0
20	20250327	201400	447712365	18350	18350	18350	18350	0
21	20250327	201300	447712365	18350	18350	18350	18350	0
22	20250327	201200	447712365	18350	18350	18350	18350	0
23	20250327	201100	447712365	18350	18350	18350	18350	0
24	20250327	201000	447712365	18350	18350	18350	18350	0
25	20250327	200900	447712365	18350	18350	18350	18350	0
26	20250327	200800	447712365	18350	18350	18350	18350	0
27	20250327	200700	447712365	18350	18350	18350	18350	0
28	20250327	200600	447712365	18350	18350	18350	18350	0
29	20250327	200500	447712365	18350	18350	18350	18350	0
30	20250327	200400	447712365	18350	18350	18350	18350	0
31	20250327	200300	447712365	18350	18350	18350	18350	0
32	20250327	200200	447712365	18350	18350	18350	18350	395
33	20250327	200100	447712365	18350	18350	18350	18350	0
34	20250327	200000	447712365	18350	18350	18350	18350	0
35	20250327	195900	447712365	18350	18350	18350	18350	0
36	20250327	195800	447712365	18350	18350	18350	18350	0
37	20250327	195700	447712365	18350	18350	18350	18350	0
38	20250327	195600	447712365	18350	18350	18350	18350	0
39	20250327	195500	447712365	18350	18350	18350	18350	0
40	20250327	195400	447712365	18350	18350	18350	18350	0
41	20250327	195300	447712365	18350	18350	18350	18350	0
42	20250327	195200	447712365	18350	18350	18350	18350	0
43	20250327	195100	447712365	18350	18350	18350	18350	0
44	20250327	195000	447712365	18350	18350	18350	18350	0
45	20250327	194900	447712365	18350	18350	18350	18350	0
46	20250327	194800	447712365	18350	18350	18350	18350	0
47	20250327	194700	447712365	18350	18350	18350	18350	0
48	20250327	194600	447712365	18350	18350	18350	18350	0
49	20250327	194500	447712365	18350	18350	18350	18350	0
50	20250327	194400	447712365	18350	18350	18350	18350	0
51	20250327	194300	447712365	18350	18350	18350	18350	0
52	20250327	194200	447712365	18350	18350	18350	18350	0
53	20250327	194100	447712365	18350	18350	18350	18350	0
54	20250327	194000	447712365	18350	18350	18350	18350	0
55	20250327	193900	447712365	18350	18350	18350	18350	0
56	20250327	193800	447712365	18350	18350	18350	18350	0
57	20250327	193700	447712365	18350	18350	18350	18350	0
58	20250327	193600	447712365	18350	18350	18350	18350	0
59	20250327	193500	447712365	18350	18350	18350	18350	0
60	20250327	193400	447712365	18350	18350	18350	18350	0
61	20250327	193300	447712365	18350	18350	18350	18350	0
62	20250327	193200	447712365	18350	18350	18350	18350	395
63	20250327	193100	447712365	18350	18350	18350	18350	0
64	20250327	193000	447712365	18350	18350	18350	18350	0
65	20250327	192900	447712365	18350	18350	18350	18350	0
66	20250327	192800	447712365	18350	18350	18350	18350	0
67	20250327	192700	447712365	18350	18350	18350	18350	0
68	20250327	192600	447712365	18350	18350	18350	18350	0
69	20250327	192500	447712365	18350	18350	18350	18350	0
70	20250327	192400	447712365	18350	18350	18350	18350	0
71	20250327	192300	447712365	18350	18350	18350	18350	0
72	20250327	192200	447712365	18350	18350	18350	18350	0
73	20250327	192100	447712365	18350	18350	18350	18350	0
74	20250327	192000	447712365	18350	18350	18350	18350	0
75	20250327	191900	447712365	18350	18350	18350	18350	0
76	20250327	191800	447712365	18350	18350	18350	18350	0
77	20250327	191700	447712365	18350	18350	18350	18350	0
78	20250327	191600	447712365	18350	18350	18350	18350	0
79	20250327	191500	447712365	18350	18350	18350	18350	0
80	20250327	191400	447712365	18350	18350	18350	18350	0
81	20250327	191300	447712365	18350	18350	18350	18350	0
82	20250327	191200	447712365	18350	18350	18350	18350	0
83	20250327	191100	447712365	18350	18350	18350	18350	0
84	20250327	191000	447712365	18350	18350	18350	18350	0
85	20250327	190900	447712365	18350	18350	18350	18350	0
86	20250327	190800	447712365	18350	18350	18350	18350	0
87	20250327	190700	447712365	18350	18350	18350	18350	0
88	20250327	190600	447712365	18350	18350	18350	18350	0
89	20250327	190500	447712365	18350	18350	18350	18350	0
90	20250327	190400	447712365	18350	18350	18350	18350	0
91	20250327	190300	447712365	18350	18350	18350	18350	0
92	20250327	190200	447712365	18350	18350	18350	18350	395
93	20250327	190100	447712365	18350	18350	18350	18350	0
94	20250327	190000	447712365	18350	18350	18350	18350	0
95	20250327	185900	447712365	18350	18350	18350	18350	0
96	20250327	185800	447712365	18350	18350	18350	18350	0
97	20250327	185700	447712365	18350	18350	18350	18350	0
98	20250327	185600	447712365	18350	18350	18350	18350	0
99	20250327	185500	447712365	18350	18350	18350	18350	0
100	20250327	185400	447712365	18350	18350	18350	18350	0
101	20250327	185300	447712365	18350	18350	18350	18350	0
102	20250327	185200	447712365	18350	18350	18350	18350	0
103	20250327	185100	447712365	18350	18350	18350	18350	0
104	20250327	185000	447712365	18350	18350	18350	18350	0
105	20250327	184900	447712365	18350	18350	18350	18350	0
106	20250327	184800	447712365	18350	18350	18350	18350	0
107	20250327	184700	447712365	18350	18350	18350	18350	0
108	20250327	184600	447712365	18350	18350	18350	18350	0
109	20250327	184500	447712365	18350	18350	18350	18350	0
110	20250327	184400	447712365	18350	18350	18350	18350	0
111	20250327	184300	447712365	18350	18350	18350	18350	0
112	20250327	184200	447712365	18350	18350	18350	18350	0
113	20250327	184100	447712365	18350	18350	18350	18350	0
114	20250327	184000	447712365	18350	18350	18350	18350	0
115	20250327	183900	447712365	18350	18350	18350	18350	0
116	20250327	183800	447712365	18350	18350	18350	18350	0
117	20250327	183700	447712365	18350	18350	18350	18350	0
118	20250327	183600	447712365	18350	18350	18350	18350	0
119	20250327	183500	447712365	18350	18350	18350	18350	0
120	20250327	183400	447712365	18350	18350	18350	18350	0
121	20250327	183300	447712365	18350	18350	18350	18350	0
122	20250327	183200	447712365	18350	18350	18350	18350	395
123	20250327	183100	447712365	18350	18350	18350	18350	0
124	20250327	183000	447712365	18350	18350	18350	18350	0
125	20250327	182900	447712365	18350	18350	18350	18350	0
126	20250327	182800	447712365	18350	18350	18350	18350	0
127	20250327	182700	447712365	18350	18350	18350	18350	0
128	20250327	182600	447712365	18350	18350	18350	18350	0
129	20250327	182500	447712365	18350	18350	18350	18350	0
130	20250327	182400	447712365	18350	18350	18350	18350	0
131	20250327	182300	447712365	18350	18350	18350	18350	0
132	20250327	182200	447712365	18350	18350	18350	18350	0
133	20250327	182100	447712365	18350	18350	18350	18350	0
134	20250327	182000	447712365	18350	18350	18350	18350	0
135	20250327	181900	447712365	18350	18350	18350	18350	0
136	20250327	181800	447712365	18350	18350	18350	18350	0
137	20250327	181700	447712365	18350	18350	18350	18350	0
138	20250327	181600	447712365	18350	18350	18350	18350	0
139	20250327	181500	447712365	18350	18350	18350	18350	0
140	20250327	181400	447712365	18350	18350	18350	18350	0
141	20250327	181300	447712365	18350	18350	18350	18350	0
142	20250327	181200	447712365	18350	18350	18350	18350	0
143	20250327	181100	447712365	18350	18350	18350	18350	0
144	20250327	181000	447712365	18350	18350	18350	18350	0
145	20250327	180900	447712365	18350	18350	18350	18350	0
146	20250327	180800	447712365	18350	18350	18350	18350	0
147	20250327	180700	447712365	18350	18350	18350	18350	0
148	20250327	180600	447712365	18350	18350	18350	18350	0
149	20250327	180500	447712365	18350	18350	18350	18350	0
150	20250327	180400	447712365	18350	18350	18350	18350	0
151	20250327	180300	447712365	18350	18350	18350	18350	0
152	20250327	180200	447712365	18350	18350	18350	18350	395
153	20250327	180100	447712365	18350	18350	18350	18350	0
154	20250327	180000	447712365	18350	18350	18350	18350	0
155	20250327	175900	447712365	18350	18350	18350	18350	0
156	20250327	175800	447712365	18350	18350	18350	18350	0
157	20250327	175700	447712365	18350	18350	18350	18350	0
158	20250327	175600	447712365	18350	18350	18350	18350	0
159	20250327	175500	447712365	18350	18350	18350	18350	0
160	20250327	175400	447712365	18350	18350	18350	18350	0
161	20250327	175300	447712365	18350	18350	18350	18350	0
162	20250327	175200	447712365	18350	18350	18350	18350	0
163	20250327	175100	447712365	18350	18350	18350	18350	0
164	20250327	175000	447712365	18350	18350	18350	18350	0
165	20250327	174900	447712365	18350	18350	18350	18350	0
166	20250327	174800	447712365	18350	18350	18350	18350	0
167	20250327	174700	447712365	18350	18350	18350	18350	0
168	20250327	174600	447712365	18350	18350	18350	18350	0
169	20250327	174500	447712365	18350	18350	18350	18350	0
170	20250327	174400	447712365	18350	18350	18350	18350	0
171	20250327	174300	447712365	18350	18350	18350	18350	0
172	20250327	174200	447712365	18350	18350	18350	18350	0
173	20250327	174100	447712365	18350	18350	18350	18350	0
174	20250327	174000	447712365	18350	18350	18350	18350	0
175	20250327	173900	447712365	18350	18350	18350	18350	0
176	20250327	173800	447712365	18350	18350	18350	18350	0
177	20250327	173700	447712365	18350	18350	18350	18350	0
178	20250327	173600	447712365	18350	18350	18350	18350	0
179	20250327	173500	447712365	18350	18350	18350	18350	0
180	20250327	173400	447712365	18350	18350	18350	18350	0
181	20250327	173300	447712365	18350	18350	18350	18350	0
182	20250327	173200	447712365	18350	18350	18350	18350	395
183	20250327	173100	447712365	18350	18350	18350	18350	0
184	20250327	173000	447712365	18350	18350	18350	18350	0
185	20250327	172900	447712365	18350	18350	18350	18350	0
186	20250327	172800	447712365	18350	18350	18350	18350	0
187	20250327	172700	447712365	18350	18350	18350	18350	0
188	20250327	172600	447712365	18350	18350	18350	18350	0
189	20250327	172500	447712365	18350	18350	18350	18350	0
190	20250327	172400	447712365	18350	18350	18350	18350	0
191	20250327	172300	447712365	18350	18350	18350	18350	0
192	20250327	172200	447712365	18350	18350	18350	18350	0
193	20250327	172100	447712365	18350	18350	18350	18350	0
194	20250327	172000	447712365	18350	18350	18350	18350	0
195	20250327	171900	447712365	18350	18350	18350	18350	0
196	20250327	171800	447712365	18350	18350	18350	18350	0
197	20250327	171700	447712365	18350	18350	18350	18350	0
198	20250327	171600	447712365	18350	18350	18350	18350	0
199	20250327	171500	447712365	18350	18350	18350	18350	0
200	20250327	171400	447712365	18350	18350	18350	18350	0
201	20250327	171300	447712365	18350	18350	18350	18350	0
202	20250327	171200	447712365	18350	18350	18350	18350	0
203	20250327	171100	447712365	18350	18350	18350	18350	0
204	20250327	171000	447712365	18350	18350	18350	18350	0
205	20250327	170900	447712365	18350	18350	18350	18350	0
206	20250327	170800	447712365	18350	18350	18350	18350	0
207	20250327	170700	447712365	18350	18350	18350	18350	0
208	20250327	170600	447712365	18350	18350	18350	18350	0
209	20250327	170500	447712365	18350	18350	18350	18350	0
210	20250327	170400	447712365	18350	18350	18350	18350	0
211	20250327	170300	447712365	18350	18350	18350	18350	0
212	20250327	170200	447712365	18350	18350	18350	18350	395
213	20250327	170100	447712365	18350	18350	18350	18350	0
214	20250327	170000	447712365	18350	18350	18350	18350	0
215	20250327	165900	447712365	18350	18350	18350	18350	0
216	20250327	165800	447712365	18350	18350	18350	18350	0
217	20250327	165700	447712365	18350	18350	18350	18350	0
218	20250327	165600	447712365	18350	18350	18350	18350	0
219	20250327	165500	447712365	18350	18350	18350	18350	0
220	20250327	165400	447712365	18350	18350	18350	18350	0
221	20250327	165300	447712365	18350	18350	18350	18350	0
222	20250327	165200	447712365	18350	18350	18350	18350	0
223	20250327	165100	447712365	18350	18350	18350	18350	0
224	20250327	165000	447712365	18350	18350	18350	18350	0
225	20250327	164900	447712365	18350	18350	18350	18350	0
226	20250327	164800	447712365	18350	18350	18350	18350	0
227	20250327	164700	447712365	18350	18350	18350	18350	0
228	20250327	164600	447712365	18350	18350	18350	18350	0
229	20250327	164500	447712365	18350	18350	18350	18350	0
230	20250327	164400	447712365	18350	18350	18350	18350	0
231	20250327	164300	447712365	18350	18350	18350	18350	0
232	20250327	164200	447712365	18350	18350	18350	18350	0
233	20250327	164100	447712365	18350	18350	18350	18350	0
234	20250327	164000	447712365	18350	18350	18350	18350	0
235	20250327	163900	447712365	18350	18350	18350	18350	0
236	20250327	163800	447712365	18350	18350	18350	18350	0
237	20250327	163700	447712365	18350	18350	18350	18350	0
238	20250327	163600	447712365	18350	18350	18350	18350	0
239	20250327	163500	447712365	18350	18350	18350	18350	0
240	20250327	163400	447712365	18350	18350	18350	18350	0
241	20250327	163300	447712365	18350	18350	18350	18350	0
242	20250327	163200	447712365	18350	18350	18350	18350	395
243	20250327	163100	447712365	18350	18350	18350	18350	0
244	20250327	163000	447712365	18350	18350	18350	18350	0
245	20250327	162900	447712365	18350	18350	18350	18350	0
246	20250327	162800	447712365	18350	18350	18350	18350	0
247	20250327	162700	447712365	18350	18350	18350	18350	0
248	20250327	162600	447712365	18350	18350	18350	18350	0
249	20250327	162500	447712365	18350	18350	18350	18350	0
250	20250327	162400	447712365	18350	18350	18350	18350	0
251	20250327	162300	447712365	18350	18350	18350	18350	0
252	20250327	162200	447712365	18350	18350	18350	18350	0
253	20250327	162100	447712365	18350	18350	18350	18350	0
254	20250327	162000	447712365	18350	18350	18350	18350	0
255	20250327	161900	447712365	18350	18350	18350	18350	0
256	20250327	161800	447712365	18350	18350	18350	18350	0
257	20250327	161700	447712365	18350	18350	18350	18350	0
258	20250327	161600	447712365	18350	18350	18350	18350	0
259	20250327	161500	447712365	18350	18350	18350	18350	0
260	20250327	161400	447712365	18350	18350	18350	18350	0
261	20250327	161300	447712365	18350	18350	18350	18350	0
262	20250327	161200	447712365	18350	18350	18350	18350	0
263	20250327	161100	447712365	18350	18350	18350	18350	0
264	20250327	161000	447712365	18350	18350	18350	18350	0
265	20250327	160900	447712365	18350	18350	18350	18350	0
266	20250327	160800	447712365	18350	18350	18350	18350	0
267	20250327	160700	447712365	18350	18350	18350	18350	0
268	20250327	160600	447712365	18350	18350	18350	18350	0
269	20250327	160500	447712365	18350	18350	18350	18350	0
270	20250327	160400	447712365	18350	18350	18350	18350	0
271	20250327	160300	447712365	18350	18350	18350	18350	0
272	20250327	160200	447712365	18350	18350	18350	18350	395
273	20250327	160100	447712365	18350	18350	18350	18350	0
274	20250327	160000	447712365	18350	18350	18350	18350	0
275	20250327	155900	447712365	18350	18350	18350	18350	0
276	20250327	155800	447712365	18350	18350	18350	18350	0
277	20250327	155700	447712365	18350	18350	18350	18350	0
278	20250327	155600	447712365	18350	18350	18350	18350	0
279	20250327	155500	447712365	18350	18350	18350	18350	0
280	20250327	155400	447712365	18350	18350	18350	18350	0
281	20250327	155300	447712365	18350	18350	18350	18350	0
282	20250327	155200	447712365	18350	18350	18350	18350	0
283	20250327	155100	447712365	18350	18350	18350	18350	0
284	20250327	155000	447712365	18350	18350	18350	18350	0
285	20250327	154900	447712365	18350	18350	18350	18350	0
286	20250327	154800	447712365	18350	18350	18350	18350	0
287	20250327	154700	447712365	18350	18350	18350	18350	0
288	20250327	154600	447712365	18350	18350	18350	18350	0
289	20250327	154500	447712365	18350	18350	18350	18350	0
290	20250327	154400	447712365	18350	18350	18350	18350	0
291	20250327	154300	447712365	18350	18350	18350	18350	0
292	20250327	154200	447712365	18350	18350	18350	18350	0
293	20250327	154100	447712365	18350	18350	18350	18350	0
294	20250327	154000	447712365	18350	18350	18350	18350	0
295	20250327	153900	447712365	18350	18350	18350	18350	0
296	20250327	153800	447712365	18350	18350	18350	18350	0
297	20250327	153700	447712365	18350	18350	18350	18350	0
298	20250327	153600	447712365	18350	18350	18350	18350	0
299	20250327	153500	447712365	18350	18350	18350	18350	0
300	20250327	153400	447712365	18350	18350	18350	18350	0
301	20250327	153300	447712365	18350	18350	18350	18350	0
302	20250327	153200	447712365	18350	18350	18350	18350	395
303	20250327	153100	447712365	18350	18350	18350	18350	0
304	20250327	153000	447712365	18350	18350	18350	18350	395
305	20250327	152900	440464115	18390	18390	18390	18390	0
306	20250327	152800	440464115	18390	18390	18390	18390	0
307	20250327	152700	440464115	18390	18390	18390	18390	0
308	20250327	152600	440464115	18390	18390	18390	18390	0
309	20250327	152500	440464115	18390	18390	18390	18390	0
310	20250327	152400	440464115	18390	18390	18390	18390	0
311	20250327	152300	440464115	18390	18390	18390	18390	0
312	20250327	152200	440464115	18390	18390	18390	18390	0
313	20250327	152100	440464115	18390	18390	18390	18390	0
314	20250327	152000	440464115	18390	18390	18390	18390	0
315	20250327	151900	440464115	18390	18380	18390	18360	21
316	20250327	151800	440078165	18370	18400	18400	18350	56
317	20250327	151700	439049765	18400	18400	18400	18360	503
318	20250327	151600	429813965	18380	18410	18410	18380	19
319	20250327	151500	429464545	18410	18400	18410	18400	59
320	20250327	151400	428378425	18390	18410	18410	18390	47
321	20250327	151300	427513335	18410	18400	18410	18400	35
322	20250327	151200	426869155	18400	18400	18410	18400	75
323	20250327	151100	425488965	18400	18400	18400	18400	32
324	20250327	151000	424900165	18400	18380	18400	18380	30
325	20250327	150900	424348185	18400	18400	18400	18400	28
326	20250327	150800	423832985	18400	18390	18400	18390	29
327	20250327	150700	423299495	18390	18390	18390	18390	28
328	20250327	150600	422784575	18390	18390	18390	18380	100
329	20250327	150500	420945585	18390	18400	18400	18390	135
330	20250327	150400	418462625	18390	18400	18410	18390	53
331	20250327	150300	417487635	18410	18410	18410	18410	28
332	20250327	150200	416972155	18410	18390	18410	18390	31
333	20250327	150100	416401465	18390	18460	18480	18390	493
334	20250327	150000	407310605	18460	18430	18460	18430	33
335	20250327	145900	406701565	18420	18440	18460	18420	86
336	20250327	145800	405115575	18440	18440	18440	18440	28
337	20250327	145700	404599255	18440	18440	18440	18440	55
338	20250327	145600	403585055	18440	18440	18440	18440	28
339	20250327	145500	403068735	18440	18450	18450	18440	29
340	20250327	145400	402533965	18450	18440	18450	18410	33
341	20250327	145300	401925515	18430	18410	18430	18410	29
342	20250327	145200	401391065	18430	18410	18430	18410	58
343	20250327	145100	400322975	18410	18410	18410	18410	28
344	20250327	145000	399807495	18410	18400	18410	18400	36
345	20250327	144900	399144795	18420	18430	18430	18420	30
346	20250327	144800	398592175	18420	18420	18420	18420	55
347	20250327	144700	397579075	18420	18420	18420	18420	28
348	20250327	144600	397063315	18430	18440	18440	18410	35
349	20250327	144500	396418055	18440	18430	18470	18420	41
350	20250327	144400	395661315	18470	18470	18470	18470	28
351	20250327	144300	395144155	18470	18470	18470	18470	28
352	20250327	144200	394626995	18470	18470	18470	18470	28
353	20250327	144100	394109835	18430	18430	18440	18430	256
354	20250327	144000	389389485	18430	18430	18430	18430	30
355	20250327	143900	388836585	18420	18430	18430	18400	61
356	20250327	143800	387712795	18420	18420	18420	18420	28
357	20250327	143700	387197035	18420	18420	18420	18390	71
358	20250327	143600	385889575	18420	18420	18420	18420	28
359	20250327	143500	385373815	18410	18410	18410	18410	55
360	20250327	143400	384361265	18420	18420	18420	18420	28
361	20250327	143300	383845505	18410	18410	18410	18410	4
362	20250327	143200	383771865	18410	18410	18410	18410	27
363	20250327	143100	383274795	18400	18400	18400	18400	31
364	20250327	143000	382704395	18400	18420	18420	18390	59
365	20250327	142900	381618265	18420	18420	18420	18420	27
366	20250327	142800	381120925	18410	18430	18430	18400	92
367	20250327	142700	379425745	18400	18470	18470	18400	891
368	20250327	142600	363003435	18470	18470	18470	18470	27
369	20250327	142500	362504745	18470	18470	18470	18470	28
370	20250327	142400	361987585	18470	18470	18470	18470	28
371	20250327	142300	361470425	18470	18470	18470	18470	28
372	20250327	142200	360953265	18470	18470	18470	18470	27
373	20250327	142100	360454575	18470	18470	18470	18470	56
374	20250327	142000	359420255	18470	18470	18470	18470	29
375	20250327	141900	358884625	18470	18470	18470	18470	28
376	20250327	141800	358367465	18480	18480	18480	18480	33
377	20250327	141700	357757625	18480	18480	18480	18450	33
378	20250327	141600	357148105	18460	18470	18480	18430	87
379	20250327	141500	355541275	18430	18430	18430	18430	9
380	20250327	141400	355375405	18430	18400	18430	18400	49
381	20250327	141300	354472965	18430	18430	18430	18400	80
382	20250327	141200	352998955	18430	18430	18430	18430	40
383	20250327	141100	352261755	18430	18430	18430	18430	0
384	20250327	141000	352261755	18430	18430	18430	18430	2
385	20250327	140900	352224895	18400	18400	18400	18400	0
386	20250327	140800	352224895	18400	18400	18400	18400	0
387	20250327	140700	352224895	18400	18400	18400	18400	50
388	20250327	140600	351304895	18430	18430	18430	18430	0
389	20250327	140500	351304895	18430	18430	18430	18430	0
390	20250327	140400	351304895	18430	18430	18430	18430	0
391	20250327	140300	351304895	18430	18430	18430	18430	45
392	20250327	140200	350475545	18430	18430	18430	18430	0
393	20250327	140100	350475545	18430	18430	18430	18430	0
394	20250327	140000	350475545	18430	18430	18430	18430	1
395	20250327	135900	350457115	18400	18430	18430	18400	4
396	20250327	135800	350383485	18420	18410	18430	18410	22
397	20250327	135700	349978255	18400	18400	18400	18400	0
398	20250327	135600	349978255	18400	18400	18470	18400	49
399	20250327	135500	349076325	18370	18370	18370	18370	3
400	20250327	135400	349021215	18380	18370	18380	18370	7
401	20250327	135300	348892585	18400	18400	18400	18400	15
402	20250327	135200	348616585	18370	18370	18370	18370	3
403	20250327	135100	348561475	18380	18380	18380	18380	3
404	20250327	135000	348506335	18380	18380	18380	18380	0
405	20250327	134900	348506335	18380	18380	18380	18380	3
406	20250327	134800	348451195	18390	18390	18390	18390	3
407	20250327	134700	348396025	18410	18400	18410	18400	14
408	20250327	134600	348138315	18410	18410	18410	18410	0
409	20250327	134500	348138315	18410	18410	18410	18410	2
410	20250327	134400	348101495	18450	18420	18450	18420	5
411	20250327	134300	348009335	18450	18440	18450	18440	571
412	20250327	134200	337474395	18420	18400	18470	18400	89
413	20250327	134100	335835405	18380	18380	18380	18380	3
414	20250327	134000	335780265	18380	18380	18380	18380	3
415	20250327	133900	335725125	18440	18440	18440	18440	2
416	20250327	133800	335688245	18380	18420	18430	18380	8
417	20250327	133700	335540995	18380	18380	18380	18380	3
418	20250327	133600	335485855	18400	18380	18400	18380	312
419	20250327	133500	329746215	18380	18380	18380	18380	45
420	20250327	133400	328919115	18380	18400	18400	18380	139
421	20250327	133300	326361575	18390	18390	18390	18390	9
422	20250327	133200	326196065	18390	18390	18390	18390	0
423	20250327	133100	326196065	18390	18400	18400	18390	48
424	20250327	133000	325312895	18390	18390	18390	18390	4
425	20250327	132900	325239335	18390	18390	18390	18390	72
426	20250327	132800	323915255	18380	18380	18380	18380	0
427	20250327	132700	323915255	18380	18380	18380	18380	0
428	20250327	132600	323915255	18380	18380	18380	18380	0
429	20250327	132500	323915255	18380	18380	18380	18380	3
430	20250327	132400	323860115	18370	18370	18370	18370	0
431	20250327	132300	323860115	18370	18370	18370	18370	0
432	20250327	132200	323860115	18370	18400	18400	18370	534
433	20250327	132100	314047395	18430	18460	18460	18430	1317
434	20250327	132000	289746815	18465	18465	18465	18465	0
435	20250327	131900	289746815	18465	18465	18465	18465	35
436	20250327	131800	289100540	18480	18480	18480	18480	0
437	20250327	131700	289100540	18480	18450	18480	18450	13
438	20250327	131600	288860660	18480	18430	18480	18430	15
439	20250327	131500	288584140	18410	18410	18410	18410	0
440	20250327	131400	288584140	18410	18410	18410	18410	33
441	20250327	131300	287976610	18400	18400	18400	18400	0
442	20250327	131200	287976610	18400	18400	18400	18400	0
443	20250327	131100	287976610	18400	18400	18400	18400	110
444	20250327	131000	285952610	18400	18400	18400	18400	0
445	20250327	130900	285952610	18400	18400	18400	18400	0
446	20250327	130800	285952610	18400	18400	18400	18400	1
447	20250327	130700	285934210	18430	18400	18430	18400	587
448	20250327	130600	275133380	18380	18380	18380	18380	0
449	20250327	130500	275133380	18380	18380	18380	18380	0
450	20250327	130400	275133380	18380	18380	18380	18380	0
451	20250327	130300	275133380	18380	18380	18380	18380	0
452	20250327	130200	275133380	18380	18380	18380	18380	0
453	20250327	130100	275133380	18380	18380	18380	18380	7
454	20250327	130000	275004720	18380	18380	18380	18380	0
455	20250327	125900	275004720	18380	18380	18380	18380	0
456	20250327	125800	275004720	18380	18380	18380	18380	11
457	20250327	125700	274802540	18380	18380	18380	18380	14
458	20250327	125600	274545220	18380	18380	18380	18380	0
459	20250327	125500	274545220	18380	18380	18380	18380	1
460	20250327	125400	274526840	18380	18380	18380	18380	0
461	20250327	125300	274526840	18380	18380	18380	18380	3
462	20250327	125200	274471700	18370	18370	18370	18370	30
463	20250327	125100	273920600	18370	18370	18370	18370	20
464	20250327	125000	273553200	18370	18370	18370	18370	0
465	20250327	124900	273553200	18370	18370	18370	18370	5
466	20250327	124800	273461350	18380	18380	18380	18380	4
467	20250327	124700	273387830	18380	18380	18380	18380	0
468	20250327	124600	273387830	18380	18380	18380	18380	68
469	20250327	124500	272137990	18380	18380	18380	18380	0
470	20250327	124400	272137990	18380	18380	18380	18380	0
471	20250327	124300	272137990	18380	18380	18380	18380	1
472	20250327	124200	272119610	18380	18380	18380	18380	2
473	20250327	124100	272082850	18380	18380	18380	18380	0
474	20250327	124000	272082850	18380	18380	18380	18380	46
475	20250327	123900	271237370	18370	18370	18370	18370	0
476	20250327	123800	271237370	18370	18370	18370	18370	0
477	20250327	123700	271237370	18370	18370	18370	18370	0
478	20250327	123600	271237370	18370	18360	18370	18360	221
479	20250327	123500	267178150	18360	18360	18360	18360	21
480	20250327	123400	266792590	18350	18380	18380	18350	418
481	20250327	123300	259116170	18390	18420	18420	18390	1625
482	20250327	123200	229207510	18420	18420	18420	18420	13
483	20250327	123100	228968050	18410	18410	18410	18410	0
484	20250327	123000	228968050	18410	18410	18410	18410	0
485	20250327	122900	228968050	18410	18410	18410	18410	0
486	20250327	122800	228968050	18410	18410	18410	18410	0
487	20250327	122700	228968050	18410	18410	18410	18410	0
488	20250327	122600	228968050	18410	18410	18410	18410	0
489	20250327	122500	228968050	18410	18410	18410	18410	15
490	20250327	122400	228691900	18430	18430	18430	18430	5
491	20250327	122300	228599750	18430	18430	18430	18430	0
492	20250327	122200	228599750	18430	18430	18430	18430	0
493	20250327	122100	228599750	18430	18430	18430	18430	0
494	20250327	122000	228599750	18430	18430	18430	18430	2
495	20250327	121900	228562890	18420	18420	18420	18420	0
496	20250327	121800	228562890	18420	18420	18420	18420	0
497	20250327	121700	228562890	18420	18420	18420	18420	0
498	20250327	121600	228562890	18420	18440	18440	18420	46
499	20250327	121500	227714960	18460	18460	18460	18460	0
500	20250327	121400	227714960	18460	18460	18460	18460	0
501	20250327	121300	227714960	18460	18460	18460	18460	0
502	20250327	121200	227714960	18460	18460	18460	18460	0
503	20250327	121100	227714960	18460	18460	18460	18460	0
504	20250327	121000	227714960	18460	18460	18460	18460	2
505	20250327	120900	227678040	18460	18460	18460	18460	0
506	20250327	120800	227678040	18460	18460	18460	18460	6
507	20250327	120700	227567280	18460	18460	18460	18460	10
508	20250327	120600	227382680	18460	18460	18460	18460	6
509	20250327	120500	227271920	18460	18460	18460	18460	10
510	20250327	120400	227087320	18460	18460	18460	18460	5
511	20250327	120300	226995020	18460	18460	18460	18460	0
512	20250327	120200	226995020	18460	18460	18460	18460	0
513	20250327	120100	226995020	18460	18460	18460	18460	41
514	20250327	120000	226238160	18440	18440	18440	18440	0
515	20250327	115900	226238160	18440	18440	18440	18440	0
516	20250327	115800	226238160	18440	18440	18440	18440	0
517	20250327	115700	226238160	18440	18440	18440	18440	0
518	20250327	115600	226238160	18440	18450	18450	18440	506
519	20250327	115500	216902490	18440	18440	18440	18440	1
520	20250327	115400	216884050	18440	18440	18440	18440	12
521	20250327	115300	216662770	18430	18430	18430	18430	98
522	20250327	115200	214856630	18420	18420	18420	18420	0
523	20250327	115100	214856630	18420	18420	18420	18420	0
524	20250327	115000	214856630	18420	18420	18420	18420	0
525	20250327	114900	214856630	18420	18420	18420	18420	0
526	20250327	114800	214856630	18420	18420	18420	18420	54
527	20250327	114700	213861950	18400	18400	18400	18400	0
528	20250327	114600	213861950	18400	18400	18400	18400	0
529	20250327	114500	213861950	18400	18400	18400	18400	0
530	20250327	114400	213861950	18400	18400	18400	18400	0
531	20250327	114300	213861950	18400	18400	18400	18400	33
532	20250327	114200	213254750	18400	18400	18400	18400	0
533	20250327	114100	213254750	18400	18400	18400	18400	0
534	20250327	114000	213254750	18400	18400	18400	18400	0
535	20250327	113900	213254750	18400	18420	18420	18400	127
536	20250327	113800	210916060	18420	18420	18420	18420	0
537	20250327	113700	210916060	18420	18420	18420	18420	0
538	20250327	113600	210916060	18420	18420	18420	18420	0
539	20250327	113500	210916060	18420	18420	18420	18420	0
540	20250327	113400	210916060	18420	18420	18420	18420	0
541	20250327	113300	210916060	18420	18420	18420	18420	19
542	20250327	113200	210566080	18420	18420	18420	18420	0
543	20250327	113100	210566080	18420	18420	18420	18420	0
544	20250327	113000	210566080	18420	18420	18420	18420	0
545	20250327	112900	210566080	18420	18420	18420	18420	0
546	20250327	112800	210566080	18420	18420	18420	18420	0
547	20250327	112700	210566080	18420	18420	18420	18420	0
548	20250327	112600	210566080	18420	18420	18420	18420	6
549	20250327	112500	210455560	18420	18420	18420	18420	0
550	20250327	112400	210455560	18420	18450	18450	18420	268
551	20250327	112300	205513550	18450	18450	18450	18450	82
552	20250327	112200	204000650	18480	18480	18480	18480	0
553	20250327	112100	204000650	18480	18480	18480	18480	0
554	20250327	112000	204000650	18480	18470	18480	18470	10
555	20250327	111900	203815930	18450	18450	18450	18450	0
556	20250327	111800	203815930	18450	18450	18450	18450	0
557	20250327	111700	203815930	18450	18460	18460	18450	7
558	20250327	111600	203686720	18470	18470	18470	18470	5
559	20250327	111500	203594370	18470	18470	18470	18470	16
560	20250327	111400	203298850	18460	18460	18460	18460	0
561	20250327	111300	203298850	18460	18460	18460	18460	0
562	20250327	111200	203298850	18460	18460	18460	18460	21
563	20250327	111100	202911190	18480	18480	18480	18480	0
564	20250327	111000	202911190	18480	18480	18480	18480	0
565	20250327	110900	202911190	18480	18480	18480	18480	10
566	20250327	110800	202726390	18460	18460	18460	18460	0
567	20250327	110700	202726390	18460	18460	18460	18460	13
568	20250327	110600	202486410	18480	18480	18480	18480	0
569	20250327	110500	202486410	18480	18480	18480	18480	25
570	20250327	110400	202024410	18480	18480	18480	18480	0
571	20250327	110300	202024410	18480	18480	18480	18480	0
572	20250327	110200	202024410	18480	18480	18480	18480	0
573	20250327	110100	202024410	18480	18480	18480	18480	0
574	20250327	110000	202024410	18480	18480	18480	18480	0
575	20250327	105900	202024410	18480	18480	18480	18480	0
576	20250327	105800	202024410	18480	18480	18480	18480	0
577	20250327	105700	202024410	18480	18480	18480	18480	0
578	20250327	105600	202024410	18480	18480	18480	18480	0
579	20250327	105500	202024410	18480	18480	18480	18480	32
580	20250327	105400	201433050	18480	18480	18480	18480	0
581	20250327	105300	201433050	18480	18480	18480	18480	1
582	20250327	105200	201414570	18480	18470	18480	18470	2
583	20250327	105100	201377620	18480	18480	18480	18480	0
584	20250327	105000	201377620	18480	18460	18480	18460	336
585	20250327	104900	195174050	18460	18460	18460	18460	0
586	20250327	104800	195174050	18460	18460	18460	18460	3
587	20250327	104700	195118670	18460	18470	18470	18460	4
588	20250327	104600	195044820	18470	18470	18470	18470	0
589	20250327	104500	195044820	18470	18470	18470	18470	1
590	20250327	104400	195026350	18480	18510	18510	18480	349
591	20250327	104300	188574450	18550	18550	18550	18550	0
592	20250327	104200	188574450	18550	18550	18550	18550	430
593	20250327	104100	180597950	18550	18550	18550	18550	0
594	20250327	104000	180597950	18550	18550	18550	18550	312
595	20250327	103900	174810350	18550	18530	18550	18530	192
596	20250327	103800	171251560	18530	18530	18530	18530	27
597	20250327	103700	170751250	18500	18500	18500	18500	0
598	20250327	103600	170751250	18500	18500	18500	18500	1
599	20250327	103500	170732750	18530	18530	18530	18530	17
600	20250327	103400	170417740	18520	18520	18520	18520	0
601	20250327	103300	170417740	18520	18520	18520	18520	0
602	20250327	103200	170417740	18520	18520	18520	18520	1
603	20250327	103100	170399220	18520	18520	18520	18520	2
604	20250327	103000	170362180	18520	18490	18520	18490	134
605	20250327	102900	167883780	18490	18490	18490	18490	0
606	20250327	102800	167883780	18490	18490	18490	18490	3
607	20250327	102700	167828310	18480	18480	18480	18480	289
608	20250327	102600	162487590	18470	18470	18470	18470	0
609	20250327	102500	162487590	18470	18470	18470	18470	0
610	20250327	102400	162487590	18470	18470	18470	18470	69
611	20250327	102300	161213160	18440	18440	18440	18440	0
612	20250327	102200	161213160	18440	18440	18440	18440	13
613	20250327	102100	160973440	18470	18470	18470	18470	0
614	20250327	102000	160973440	18470	18470	18470	18470	0
615	20250327	101900	160973440	18470	18470	18470	18470	0
616	20250327	101800	160973440	18470	18470	18470	18470	17
617	20250327	101700	160659450	18470	18470	18470	18470	0
618	20250327	101600	160659450	18470	18470	18470	18470	0
619	20250327	101500	160659450	18470	18470	18470	18470	0
620	20250327	101400	160659450	18470	18470	18470	18470	0
621	20250327	101300	160659450	18470	18470	18470	18470	0
622	20250327	101200	160659450	18470	18470	18470	18470	0
623	20250327	101100	160659450	18470	18470	18470	18470	81
624	20250327	101000	159163380	18470	18450	18470	18450	93
625	20250327	100900	157446790	18440	18440	18440	18440	0
626	20250327	100800	157446790	18440	18440	18440	18440	0
627	20250327	100700	157446790	18440	18440	18440	18440	0
628	20250327	100600	157446790	18440	18440	18440	18440	0
629	20250327	100500	157446790	18440	18420	18440	18420	1005
630	20250327	100400	138925280	18400	18400	18400	18400	0
631	20250327	100300	138925280	18400	18400	18400	18400	146
632	20250327	100200	136238880	18400	18400	18400	18400	10
633	20250327	100100	136054880	18400	18370	18400	18360	277
634	20250327	100000	130965150	18370	18360	18400	18360	744
635	20250327	095900	117301080	18350	18350	18350	18350	13
636	20250327	095800	117062530	18360	18400	18400	18360	1170
637	20250327	095700	95558110	18410	18400	18410	18400	107
638	20250327	095600	93588890	18430	18440	18440	18410	1016
639	20250327	095500	74876920	18450	18460	18460	18450	131
640	20250327	095400	72459270	18460	18480	18480	18460	111
641	20250327	095300	70408580	18500	18520	18520	18500	800
642	20250327	095200	55605630	18550	18550	18550	18550	55
643	20250327	095100	54585380	18560	18560	18560	18560	1
644	20250327	095000	54566820	18550	18560	18560	18550	74
645	20250327	094900	53193730	18560	18560	18560	18560	50
646	20250327	094800	52265730	18590	18590	18590	18590	0
647	20250327	094700	52265730	18590	18580	18590	18580	520
648	20250327	094600	42603190	18590	18590	18590	18590	0
649	20250327	094500	42603190	18590	18590	18590	18590	0
650	20250327	094400	42603190	18590	18590	18590	18590	0
651	20250327	094300	42603190	18590	18590	18590	18590	0
652	20250327	094200	42603190	18590	18570	18590	18570	101
653	20250327	094100	40727580	18570	18550	18570	18550	213
654	20250327	094000	36776410	18550	18530	18550	18530	52
655	20250327	093900	35812460	18520	18520	18520	18520	0
656	20250327	093800	35812460	18520	18520	18520	18520	1
657	20250327	093700	35793940	18540	18540	18540	18540	0
658	20250327	093600	35793940	18540	18540	18540	18540	0
659	20250327	093500	35793940	18540	18540	18540	18540	1
660	20250327	093400	35775400	18540	18540	18540	18540	5
661	20250327	093300	35682700	18540	18540	18540	18540	16
662	20250327	093200	35386060	18510	18500	18510	18500	258
663	20250327	093100	30610680	18500	18510	18510	18480	14
664	20250327	093000	30351720	18500	18500	18500	18500	1
665	20250327	092900	30333220	18500	18500	18500	18500	0
666	20250327	092800	30333220	18500	18500	18500	18500	1
667	20250327	092700	30314720	18520	18490	18520	18480	15
668	20250327	092600	30037240	18500	18500	18500	18500	8
669	20250327	092500	29889240	18480	18480	18480	18480	13
670	20250327	092400	29649000	18570	18570	18570	18570	0
671	20250327	092300	29649000	18570	18570	18570	18570	10
672	20250327	092200	29463300	18480	18480	18580	18480	24
673	20250327	092100	29018780	18470	18470	18470	18470	0
674	20250327	092000	29018780	18470	18480	18480	18470	8
675	20250327	091900	28871010	18470	18470	18470	18470	208
676	20250327	091800	25029250	18490	18490	18490	18490	51
677	20250327	091700	24086260	18500	18500	18500	18500	0
678	20250327	091600	24086260	18500	18510	18510	18500	94
679	20250327	091500	22347150	18500	18500	18500	18500	13
680	20250327	091400	22106650	18490	18490	18490	18490	0
681	20250327	091300	22106650	18490	18510	18510	18490	178
682	20250327	091200	18812640	18610	18610	18610	18610	1
683	20250327	091100	18794030	18610	18610	18610	18610	18
684	20250327	091000	18459050	18490	18450	18610	18450	563
685	20250327	090900	8013620	18390	18390	18390	18390	0
686	20250327	090800	8013620	18390	18390	18390	18390	0
687	20250327	090700	8013620	18390	18400	18400	18380	78
688	20250327	090600	6578800	18380	18380	18380	18380	0
689	20250327	090500	6578800	18380	18380	18380	18380	13
690	20250327	090400	6339860	18380	18380	18380	18380	0
691	20250327	090300	6339860	18380	18390	18390	18380	22
692	20250327	090200	5935390	18380	18390	18390	18380	8
693	20250327	090100	5788290	18360	18360	18360	18360	222
694	20250327	090000	1712370	18360	18470	18470	18360	93