KissMeData/069260/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194800	576869965	15920	15920	15920	15920	3019
3	20250327	194700	576869965	15920	15920	15920	15920	0
4	20250327	194600	576869965	15920	15920	15920	15920	0
5	20250327	194500	576869965	15920	15920	15920	15920	0
6	20250327	194400	576869965	15920	15920	15920	15920	0
7	20250327	194300	576869965	15920	15920	15920	15920	0
8	20250327	194200	576869965	15920	15920	15920	15920	0
9	20250327	194100	576869965	15920	15920	15920	15920	0
10	20250327	194000	576869965	15920	15920	15920	15920	0
11	20250327	193900	576869965	15920	15920	15920	15920	0
12	20250327	193800	576869965	15920	15920	15920	15920	0
13	20250327	193700	576869965	15920	15920	15920	15920	0
14	20250327	193600	576869965	15920	15920	15920	15920	0
15	20250327	193500	576869965	15920	15920	15920	15920	0
16	20250327	193400	576869965	15920	15920	15920	15920	0
17	20250327	193300	576869965	15920	15920	15920	15920	0
18	20250327	193200	576869965	15920	15920	15920	15920	0
19	20250327	193100	576869965	15920	15920	15920	15920	0
20	20250327	193000	576869965	15920	15920	15920	15920	0
21	20250327	192900	576869965	15920	15920	15920	15920	0
22	20250327	192800	576869965	15920	15920	15920	15920	0
23	20250327	192700	576869965	15920	15920	15920	15920	0
24	20250327	192600	576869965	15920	15920	15920	15920	0
25	20250327	192500	576869965	15920	15920	15920	15920	0
26	20250327	192400	576869965	15920	15920	15920	15920	0
27	20250327	192300	576869965	15920	15920	15920	15920	0
28	20250327	192200	576869965	15920	15920	15920	15920	0
29	20250327	192100	576869965	15920	15920	15920	15920	0
30	20250327	192000	576869965	15920	15920	15920	15920	0
31	20250327	191900	576869965	15920	15920	15920	15920	0
32	20250327	191800	576869965	15920	15920	15920	15920	3019
33	20250327	191700	576869965	15920	15920	15920	15920	0
34	20250327	191600	576869965	15920	15920	15920	15920	0
35	20250327	191500	576869965	15920	15920	15920	15920	0
36	20250327	191400	576869965	15920	15920	15920	15920	0
37	20250327	191300	576869965	15920	15920	15920	15920	0
38	20250327	191200	576869965	15920	15920	15920	15920	0
39	20250327	191100	576869965	15920	15920	15920	15920	0
40	20250327	191000	576869965	15920	15920	15920	15920	0
41	20250327	190900	576869965	15920	15920	15920	15920	0
42	20250327	190800	576869965	15920	15920	15920	15920	0
43	20250327	190700	576869965	15920	15920	15920	15920	0
44	20250327	190600	576869965	15920	15920	15920	15920	0
45	20250327	190500	576869965	15920	15920	15920	15920	0
46	20250327	190400	576869965	15920	15920	15920	15920	0
47	20250327	190300	576869965	15920	15920	15920	15920	0
48	20250327	190200	576869965	15920	15920	15920	15920	0
49	20250327	190100	576869965	15920	15920	15920	15920	0
50	20250327	190000	576869965	15920	15920	15920	15920	0
51	20250327	185900	576869965	15920	15920	15920	15920	0
52	20250327	185800	576869965	15920	15920	15920	15920	0
53	20250327	185700	576869965	15920	15920	15920	15920	0
54	20250327	185600	576869965	15920	15920	15920	15920	0
55	20250327	185500	576869965	15920	15920	15920	15920	0
56	20250327	185400	576869965	15920	15920	15920	15920	0
57	20250327	185300	576869965	15920	15920	15920	15920	0
58	20250327	185200	576869965	15920	15920	15920	15920	0
59	20250327	185100	576869965	15920	15920	15920	15920	0
60	20250327	185000	576869965	15920	15920	15920	15920	0
61	20250327	184900	576869965	15920	15920	15920	15920	0
62	20250327	184800	576869965	15920	15920	15920	15920	3019
63	20250327	184700	576869965	15920	15920	15920	15920	0
64	20250327	184600	576869965	15920	15920	15920	15920	0
65	20250327	184500	576869965	15920	15920	15920	15920	0
66	20250327	184400	576869965	15920	15920	15920	15920	0
67	20250327	184300	576869965	15920	15920	15920	15920	0
68	20250327	184200	576869965	15920	15920	15920	15920	0
69	20250327	184100	576869965	15920	15920	15920	15920	0
70	20250327	184000	576869965	15920	15920	15920	15920	0
71	20250327	183900	576869965	15920	15920	15920	15920	0
72	20250327	183800	576869965	15920	15920	15920	15920	0
73	20250327	183700	576869965	15920	15920	15920	15920	0
74	20250327	183600	576869965	15920	15920	15920	15920	0
75	20250327	183500	576869965	15920	15920	15920	15920	0
76	20250327	183400	576869965	15920	15920	15920	15920	0
77	20250327	183300	576869965	15920	15920	15920	15920	0
78	20250327	183200	576869965	15920	15920	15920	15920	0
79	20250327	183100	576869965	15920	15920	15920	15920	0
80	20250327	183000	576869965	15920	15920	15920	15920	0
81	20250327	182900	576869965	15920	15920	15920	15920	0
82	20250327	182800	576869965	15920	15920	15920	15920	0
83	20250327	182700	576869965	15920	15920	15920	15920	0
84	20250327	182600	576869965	15920	15920	15920	15920	0
85	20250327	182500	576869965	15920	15920	15920	15920	0
86	20250327	182400	576869965	15920	15920	15920	15920	0
87	20250327	182300	576869965	15920	15920	15920	15920	0
88	20250327	182200	576869965	15920	15920	15920	15920	0
89	20250327	182100	576869965	15920	15920	15920	15920	0
90	20250327	182000	576869965	15920	15920	15920	15920	0
91	20250327	181900	576869965	15920	15920	15920	15920	0
92	20250327	181800	576869965	15920	15920	15920	15920	3019
93	20250327	181700	576869965	15920	15920	15920	15920	0
94	20250327	181600	576869965	15920	15920	15920	15920	0
95	20250327	181500	576869965	15920	15920	15920	15920	0
96	20250327	181400	576869965	15920	15920	15920	15920	0
97	20250327	181300	576869965	15920	15920	15920	15920	0
98	20250327	181200	576869965	15920	15920	15920	15920	0
99	20250327	181100	576869965	15920	15920	15920	15920	0
100	20250327	181000	576869965	15920	15920	15920	15920	0
101	20250327	180900	576869965	15920	15920	15920	15920	0
102	20250327	180800	576869965	15920	15920	15920	15920	0
103	20250327	180700	576869965	15920	15920	15920	15920	0
104	20250327	180600	576869965	15920	15920	15920	15920	0
105	20250327	180500	576869965	15920	15920	15920	15920	0
106	20250327	180400	576869965	15920	15920	15920	15920	0
107	20250327	180300	576869965	15920	15920	15920	15920	0
108	20250327	180200	576869965	15920	15920	15920	15920	0
109	20250327	180100	576869965	15920	15920	15920	15920	0
110	20250327	180000	576869965	15920	15920	15920	15920	0
111	20250327	175900	576869965	15920	15920	15920	15920	0
112	20250327	175800	576869965	15920	15920	15920	15920	0
113	20250327	175700	576869965	15920	15920	15920	15920	0
114	20250327	175600	576869965	15920	15920	15920	15920	0
115	20250327	175500	576869965	15920	15920	15920	15920	0
116	20250327	175400	576869965	15920	15920	15920	15920	0
117	20250327	175300	576869965	15920	15920	15920	15920	0
118	20250327	175200	576869965	15920	15920	15920	15920	0
119	20250327	175100	576869965	15920	15920	15920	15920	0
120	20250327	175000	576869965	15920	15920	15920	15920	0
121	20250327	174900	576869965	15920	15920	15920	15920	0
122	20250327	174800	576869965	15920	15920	15920	15920	3019
123	20250327	174700	576869965	15920	15920	15920	15920	0
124	20250327	174600	576869965	15920	15920	15920	15920	0
125	20250327	174500	576869965	15920	15920	15920	15920	0
126	20250327	174400	576869965	15920	15920	15920	15920	0
127	20250327	174300	576869965	15920	15920	15920	15920	0
128	20250327	174200	576869965	15920	15920	15920	15920	0
129	20250327	174100	576869965	15920	15920	15920	15920	0
130	20250327	174000	576869965	15920	15920	15920	15920	0
131	20250327	173900	576869965	15920	15920	15920	15920	0
132	20250327	173800	576869965	15920	15920	15920	15920	0
133	20250327	173700	576869965	15920	15920	15920	15920	0
134	20250327	173600	576869965	15920	15920	15920	15920	0
135	20250327	173500	576869965	15920	15920	15920	15920	0
136	20250327	173400	576869965	15920	15920	15920	15920	0
137	20250327	173300	576869965	15920	15920	15920	15920	0
138	20250327	173200	576869965	15920	15920	15920	15920	0
139	20250327	173100	576869965	15920	15920	15920	15920	0
140	20250327	173000	576869965	15920	15920	15920	15920	0
141	20250327	172900	576869965	15920	15920	15920	15920	0
142	20250327	172800	576869965	15920	15920	15920	15920	0
143	20250327	172700	576869965	15920	15920	15920	15920	0
144	20250327	172600	576869965	15920	15920	15920	15920	0
145	20250327	172500	576869965	15920	15920	15920	15920	0
146	20250327	172400	576869965	15920	15920	15920	15920	0
147	20250327	172300	576869965	15920	15920	15920	15920	0
148	20250327	172200	576869965	15920	15920	15920	15920	0
149	20250327	172100	576869965	15920	15920	15920	15920	0
150	20250327	172000	576869965	15920	15920	15920	15920	0
151	20250327	171900	576869965	15920	15920	15920	15920	0
152	20250327	171800	576869965	15920	15920	15920	15920	3019
153	20250327	171700	576869965	15920	15920	15920	15920	0
154	20250327	171600	576869965	15920	15920	15920	15920	0
155	20250327	171500	576869965	15920	15920	15920	15920	0
156	20250327	171400	576869965	15920	15920	15920	15920	0
157	20250327	171300	576869965	15920	15920	15920	15920	0
158	20250327	171200	576869965	15920	15920	15920	15920	0
159	20250327	171100	576869965	15920	15920	15920	15920	0
160	20250327	171000	576869965	15920	15920	15920	15920	0
161	20250327	170900	576869965	15920	15920	15920	15920	0
162	20250327	170800	576869965	15920	15920	15920	15920	0
163	20250327	170700	576869965	15920	15920	15920	15920	0
164	20250327	170600	576869965	15920	15920	15920	15920	0
165	20250327	170500	576869965	15920	15920	15920	15920	0
166	20250327	170400	576869965	15920	15920	15920	15920	0
167	20250327	170300	576869965	15920	15920	15920	15920	0
168	20250327	170200	576869965	15920	15920	15920	15920	0
169	20250327	170100	576869965	15920	15920	15920	15920	0
170	20250327	170000	576869965	15920	15920	15920	15920	0
171	20250327	165900	576869965	15920	15920	15920	15920	0
172	20250327	165800	576869965	15920	15920	15920	15920	0
173	20250327	165700	576869965	15920	15920	15920	15920	0
174	20250327	165600	576869965	15920	15920	15920	15920	0
175	20250327	165500	576869965	15920	15920	15920	15920	0
176	20250327	165400	576869965	15920	15920	15920	15920	0
177	20250327	165300	576869965	15920	15920	15920	15920	0
178	20250327	165200	576869965	15920	15920	15920	15920	0
179	20250327	165100	576869965	15920	15920	15920	15920	0
180	20250327	165000	576869965	15920	15920	15920	15920	0
181	20250327	164900	576869965	15920	15920	15920	15920	0
182	20250327	164800	576869965	15920	15920	15920	15920	3019
183	20250327	164700	576869965	15920	15920	15920	15920	0
184	20250327	164600	576869965	15920	15920	15920	15920	0
185	20250327	164500	576869965	15920	15920	15920	15920	0
186	20250327	164400	576869965	15920	15920	15920	15920	0
187	20250327	164300	576869965	15920	15920	15920	15920	0
188	20250327	164200	576869965	15920	15920	15920	15920	0
189	20250327	164100	576869965	15920	15920	15920	15920	0
190	20250327	164000	576869965	15920	15920	15920	15920	0
191	20250327	163900	576869965	15920	15920	15920	15920	0
192	20250327	163800	576869965	15920	15920	15920	15920	0
193	20250327	163700	576869965	15920	15920	15920	15920	0
194	20250327	163600	576869965	15920	15920	15920	15920	0
195	20250327	163500	576869965	15920	15920	15920	15920	0
196	20250327	163400	576869965	15920	15920	15920	15920	0
197	20250327	163300	576869965	15920	15920	15920	15920	0
198	20250327	163200	576869965	15920	15920	15920	15920	0
199	20250327	163100	576869965	15920	15920	15920	15920	0
200	20250327	163000	576869965	15920	15920	15920	15920	0
201	20250327	162900	576869965	15920	15920	15920	15920	0
202	20250327	162800	576869965	15920	15920	15920	15920	0
203	20250327	162700	576869965	15920	15920	15920	15920	0
204	20250327	162600	576869965	15920	15920	15920	15920	0
205	20250327	162500	576869965	15920	15920	15920	15920	0
206	20250327	162400	576869965	15920	15920	15920	15920	0
207	20250327	162300	576869965	15920	15920	15920	15920	0
208	20250327	162200	576869965	15920	15920	15920	15920	0
209	20250327	162100	576869965	15920	15920	15920	15920	0
210	20250327	162000	576869965	15920	15920	15920	15920	0
211	20250327	161900	576869965	15920	15920	15920	15920	0
212	20250327	161800	576869965	15920	15920	15920	15920	3019
213	20250327	161700	576869965	15920	15920	15920	15920	0
214	20250327	161600	576869965	15920	15920	15920	15920	0
215	20250327	161500	576869965	15920	15920	15920	15920	0
216	20250327	161400	576869965	15920	15920	15920	15920	0
217	20250327	161300	576869965	15920	15920	15920	15920	0
218	20250327	161200	576869965	15920	15920	15920	15920	0
219	20250327	161100	576869965	15920	15920	15920	15920	0
220	20250327	161000	576869965	15920	15920	15920	15920	0
221	20250327	160900	576869965	15920	15920	15920	15920	0
222	20250327	160800	576869965	15920	15920	15920	15920	0
223	20250327	160700	576869965	15920	15920	15920	15920	0
224	20250327	160600	576869965	15920	15920	15920	15920	0
225	20250327	160500	576869965	15920	15920	15920	15920	0
226	20250327	160400	576869965	15920	15920	15920	15920	0
227	20250327	160300	576869965	15920	15920	15920	15920	0
228	20250327	160200	576869965	15920	15920	15920	15920	0
229	20250327	160100	576869965	15920	15920	15920	15920	0
230	20250327	160000	576869965	15920	15920	15920	15920	0
231	20250327	155900	576869965	15920	15920	15920	15920	0
232	20250327	155800	576869965	15920	15920	15920	15920	0
233	20250327	155700	576869965	15920	15920	15920	15920	0
234	20250327	155600	576869965	15920	15920	15920	15920	0
235	20250327	155500	576869965	15920	15920	15920	15920	0
236	20250327	155400	576869965	15920	15920	15920	15920	0
237	20250327	155300	576869965	15920	15920	15920	15920	0
238	20250327	155200	576869965	15920	15920	15920	15920	0
239	20250327	155100	576869965	15920	15920	15920	15920	0
240	20250327	155000	576869965	15920	15920	15920	15920	0
241	20250327	154900	576869965	15920	15920	15920	15920	0
242	20250327	154800	576869965	15920	15920	15920	15920	3019
243	20250327	154700	576869965	15920	15920	15920	15920	0
244	20250327	154600	576869965	15920	15920	15920	15920	0
245	20250327	154500	576869965	15920	15920	15920	15920	0
246	20250327	154400	576869965	15920	15920	15920	15920	0
247	20250327	154300	576869965	15920	15920	15920	15920	0
248	20250327	154200	576869965	15920	15920	15920	15920	0
249	20250327	154100	576869965	15920	15920	15920	15920	0
250	20250327	154000	576869965	15920	15920	15920	15920	0
251	20250327	153900	576869965	15920	15920	15920	15920	0
252	20250327	153800	576869965	15920	15920	15920	15920	0
253	20250327	153700	576869965	15920	15920	15920	15920	0
254	20250327	153600	576869965	15920	15920	15920	15920	0
255	20250327	153500	576869965	15920	15920	15920	15920	0
256	20250327	153400	576869965	15920	15920	15920	15920	0
257	20250327	153300	576869965	15920	15920	15920	15920	0
258	20250327	153200	576869965	15920	15920	15920	15920	0
259	20250327	153100	576869965	15920	15920	15920	15920	0
260	20250327	153000	576869965	15920	15920	15920	15920	3019
261	20250327	152900	528807485	15920	15920	15920	15920	0
262	20250327	152800	528807485	15920	15920	15920	15920	0
263	20250327	152700	528807485	15920	15920	15920	15920	0
264	20250327	152600	528807485	15920	15920	15920	15920	0
265	20250327	152500	528807485	15920	15920	15920	15920	0
266	20250327	152400	528807485	15920	15920	15920	15920	0
267	20250327	152300	528807485	15920	15920	15920	15920	0
268	20250327	152200	528807485	15920	15920	15920	15920	0
269	20250327	152100	528807485	15920	15920	15920	15920	0
270	20250327	152000	528807485	15920	15920	15920	15920	0
271	20250327	151900	528807485	15920	15960	15960	15920	550
272	20250327	151800	520041925	15960	15960	15960	15960	8
273	20250327	151700	519914245	15960	15970	15970	15960	212
274	20250327	151600	516528725	15970	15980	15980	15970	16
275	20250327	151500	516273145	15980	15970	15990	15970	145
276	20250327	151400	513955045	15960	15960	15970	15960	73
277	20250327	151300	512789835	15960	15960	15970	15960	80
278	20250327	151200	511513025	15960	15970	15970	15960	47
279	20250327	151100	510762895	15970	15970	15970	15960	16
280	20250327	151000	510507445	15970	15950	15970	15950	64
281	20250327	150900	509485935	15960	15950	15960	15950	4
282	20250327	150800	509422125	15950	15950	15950	15950	24
283	20250327	150700	509039325	15950	15950	15950	15950	8
284	20250327	150600	508911725	15950	15950	15950	15940	205
285	20250327	150500	505643635	15960	15960	15960	15960	27
286	20250327	150400	505212715	15960	15950	15960	15940	25
287	20250327	150300	504813995	15950	15950	15950	15950	63
288	20250327	150200	503809145	15950	15950	15960	15950	19
289	20250327	150100	503506085	15950	15950	15960	15950	89
290	20250327	150000	502086465	15950	15970	15970	15950	28
291	20250327	145900	501639515	15960	15970	15970	15960	59
292	20250327	145800	500697745	15960	15950	15960	15950	20
293	20250327	145700	500378565	15950	15960	15970	15950	174
294	20250327	145600	497602585	15970	15970	15970	15960	25
295	20250327	145500	497203345	15980	16000	16000	15980	27
296	20250327	145400	496771705	15990	16000	16000	15980	41
297	20250327	145300	496116005	15990	15990	15990	15990	10
298	20250327	145200	495956105	15990	16000	16000	15990	15
299	20250327	145100	495716115	15990	15990	16000	15990	21
300	20250327	145000	495380195	16000	15990	16000	15990	20
301	20250327	144900	495060265	16000	15990	16000	15990	15
302	20250327	144800	494820275	15990	16010	16010	15990	35
303	20250327	144700	494260185	16000	16000	16000	16000	9
304	20250327	144600	494116185	16010	16000	16010	16000	30
305	20250327	144500	493636095	16010	16010	16010	16010	13
306	20250327	144400	493427965	16000	16000	16010	16000	47
307	20250327	144300	492675955	16000	16000	16000	16000	14
308	20250327	144200	492451955	16000	15990	16000	15990	16
309	20250327	144100	492195985	15980	15980	15980	15980	8
310	20250327	144000	492068145	15970	16010	16010	15960	433
311	20250327	143900	485149535	16010	16000	16010	16000	7
312	20250327	143800	485037525	16010	16000	16010	16000	19
313	20250327	143700	484733395	16000	16010	16010	16000	20
314	20250327	143600	484413385	16010	16000	16010	16000	25
315	20250327	143500	484013245	15990	16000	16000	15990	91
316	20250327	143400	482557615	15990	16010	16010	15990	15
317	20250327	143300	482317485	16010	15990	16010	15990	15
318	20250327	143200	482077375	16010	16010	16010	16010	13
319	20250327	143100	481869245	15990	16000	16010	15990	214
320	20250327	143000	478445215	16010	16010	16010	16010	26
321	20250327	142900	478028955	15990	16020	16020	15990	33
322	20250327	142800	477500505	16010	16010	16020	16000	31
323	20250327	142700	477004095	16020	16020	16020	15990	21
324	20250327	142600	476667915	16020	16020	16020	16010	31
325	20250327	142500	476171355	16020	16000	16020	15990	40
326	20250327	142400	475530935	16000	16000	16000	15990	43
327	20250327	142300	474842975	16000	16000	16000	15990	41
328	20250327	142200	474187045	16000	16010	16010	15990	40
329	20250327	142100	473547025	16020	16020	16020	16010	37
330	20250327	142000	472954405	16010	16000	16020	15990	22
331	20250327	141900	472602345	16000	16010	16010	15990	43
332	20250327	141800	471914325	16020	16020	16020	16010	43
333	20250327	141700	471225515	16020	16010	16020	16010	36
334	20250327	141600	470648935	16010	16000	16010	16000	41
335	20250327	141500	469992705	15990	15990	16010	15990	118
336	20250327	141400	468103645	16010	16000	16010	15990	250
337	20250327	141300	464105575	16010	16000	16010	16000	57
338	20250327	141200	463193035	16010	16010	16010	16000	27
339	20250327	141100	462760775	16000	16010	16010	16000	15
340	20250327	141000	462520635	16010	16010	16010	16010	13
341	20250327	140900	462312505	16010	16010	16010	16010	13
342	20250327	140800	462104375	16010	16000	16010	16000	47
343	20250327	140700	461352235	16010	16010	16010	16010	38
344	20250327	140600	460743855	16020	16010	16020	16010	35
345	20250327	140500	460183235	16010	16020	16020	16010	18
346	20250327	140400	459894925	16020	16010	16020	16010	22
347	20250327	140300	459542565	16020	16010	16020	16010	26
348	20250327	140200	459126065	16010	16010	16020	16010	25
349	20250327	140100	458725685	16010	16010	16010	16000	84
350	20250327	140000	457381405	16010	16020	16020	16010	33
351	20250327	135900	456853045	16010	16020	16020	16000	162
352	20250327	135800	454259305	16010	16020	16020	16010	22
353	20250327	135700	453906945	16010	16000	16010	16000	289
354	20250327	135600	449280195	16000	16010	16010	16000	15
355	20250327	135500	449040065	16000	16000	16000	16000	6
356	20250327	135400	448944065	16010	16010	16010	16010	63
357	20250327	135300	447935435	16010	16010	16010	16010	19
358	20250327	135200	447631245	16010	16010	16010	16010	14
359	20250327	135100	447407105	16000	16020	16020	16000	18
360	20250327	135000	447118845	16000	16010	16020	16000	19
361	20250327	134900	446814575	16010	16010	16010	16010	27
362	20250327	134800	446382305	16010	16010	16020	16000	81
363	20250327	134700	445085385	16010	15990	16010	15990	35
364	20250327	134600	444525465	16000	16000	16000	16000	13
365	20250327	134500	444317465	16000	16000	16000	16000	15
366	20250327	134400	444077465	16000	16000	16000	16000	25
367	20250327	134300	443677465	16000	16000	16000	16000	79
368	20250327	134200	442413465	16000	16000	16000	16000	14
369	20250327	134100	442189465	16000	16000	16000	15990	25
370	20250327	134000	441789475	16000	15990	16000	15990	11
371	20250327	133900	441613485	15990	15990	15990	15990	156
372	20250327	133800	439119045	15980	15990	15990	15980	16
373	20250327	133700	438863215	15990	15990	15990	15990	27
374	20250327	133600	438431485	15990	15990	15990	15990	13
375	20250327	133500	438223615	15990	15990	15990	15990	13
376	20250327	133400	438015745	15990	15970	15990	15970	24
377	20250327	133300	437632185	15980	15980	15980	15970	55
378	20250327	133200	436753625	15970	15970	15980	15970	57
379	20250327	133100	435843195	15980	15980	15980	15980	27
380	20250327	133000	435411735	15980	15980	15980	15980	14
381	20250327	132900	435188015	15980	15980	15980	15980	14
382	20250327	132800	434964295	15980	15960	15980	15960	16
383	20250327	132700	434708655	15980	15980	15980	15980	14
384	20250327	132600	434484935	15980	15980	15980	15970	178
385	20250327	132500	431642125	15980	15980	15980	15970	35
386	20250327	132400	431082835	15980	15980	15980	15980	14
387	20250327	132300	430859115	15980	15980	15980	15980	14
388	20250327	132200	430635395	15980	15980	15980	15980	13
389	20250327	132100	430427655	15980	15980	15980	15980	15
390	20250327	132000	430187955	15980	15970	15980	15970	54
391	20250327	131900	429325445	15980	15980	15980	15980	34
392	20250327	131800	428782125	15980	15980	15980	15980	18
393	20250327	131700	428494485	15980	15980	15980	15980	13
394	20250327	131600	428286745	15980	15980	15980	15980	17
395	20250327	131500	428015085	15980	15970	15980	15970	14
396	20250327	131400	427791375	15980	15970	15980	15970	14
397	20250327	131300	427567665	15980	15970	15980	15970	18
398	20250327	131200	427280035	15970	15980	15980	15970	115
399	20250327	131100	425443305	15980	15980	15980	15980	20
400	20250327	131000	425123705	15980	15980	15980	15980	14
401	20250327	130900	424899985	15980	15980	15980	15980	13
402	20250327	130800	424692245	15970	15980	15980	15970	15
403	20250327	130700	424452555	15980	15980	15980	15970	77
404	20250327	130600	423222595	15980	15980	15980	15980	21
405	20250327	130500	422887015	15980	15980	15980	15970	26
406	20250327	130400	422471585	15980	15980	15980	15980	19
407	20250327	130300	422167965	15980	15980	15980	15980	19
408	20250327	130200	421864345	15980	15980	15980	15980	19
409	20250327	130100	421560725	15980	15980	15980	15980	36
410	20250327	130000	420985445	15980	15980	15980	15980	20
411	20250327	125900	420665845	15980	15980	15980	15980	25
412	20250327	125800	420266345	15970	15980	15980	15970	16
413	20250327	125700	420010675	15980	15980	15980	15980	19
414	20250327	125600	419707055	15980	15980	15980	15980	26
415	20250327	125500	419291575	15980	15980	15980	15980	34
416	20250327	125400	418748255	15980	15980	15980	15980	15
417	20250327	125300	418508555	15980	15980	15980	15980	21
418	20250327	125200	418172975	15980	15970	15980	15970	24
419	20250327	125100	417789465	15980	15980	15980	15980	8
420	20250327	125000	417661625	15980	15980	15980	15980	8
421	20250327	124900	417533785	15980	15980	15980	15980	11
422	20250327	124800	417358005	15980	15980	15980	15980	0
423	20250327	124700	417358005	15980	15980	15980	15980	7
424	20250327	124600	417246145	15980	15980	15980	15980	5
425	20250327	124500	417166245	15980	15970	15980	15970	57
426	20250327	124400	416255455	15970	15970	15970	15970	1
427	20250327	124300	416239485	15960	15970	15970	15960	16
428	20250327	124200	415984075	15970	15970	15970	15970	7
429	20250327	124100	415872285	15970	15970	15970	15970	17
430	20250327	124000	415600795	15970	15970	15970	15970	7
431	20250327	123900	415489005	15970	15970	15970	15970	8
432	20250327	123800	415361245	15970	15970	15970	15970	8
433	20250327	123700	415233485	15970	15970	15970	15970	7
434	20250327	123600	415121695	15970	15970	15970	15970	12
435	20250327	123500	414930055	15970	15970	15970	15960	6
436	20250327	123400	414834245	15970	15960	15970	15960	2
437	20250327	123300	414802315	15960	15970	15970	15960	37
438	20250327	123200	414211745	15970	15970	15970	15970	9
439	20250327	123100	414068015	15970	15970	15970	15970	7
440	20250327	123000	413956225	15970	15960	15970	15960	8
441	20250327	122900	413828515	15960	15960	15960	15960	7
442	20250327	122800	413716795	15960	15960	15960	15950	4
443	20250327	122700	413652965	15960	15980	15980	15940	837
444	20250327	122600	400296345	15980	15980	15980	15980	7
445	20250327	122500	400184485	15980	15980	15980	15980	8
446	20250327	122400	400056645	15980	15980	15980	15980	7
447	20250327	122300	399944785	15980	15980	15980	15980	6
448	20250327	122200	399848905	15980	15970	15980	15970	127
449	20250327	122100	397820635	15980	15980	15980	15980	8
450	20250327	122000	397692795	15980	15970	15980	15970	222
451	20250327	121900	394147385	15970	15970	15970	15970	7
452	20250327	121800	394035595	15970	15970	15970	15960	11
453	20250327	121700	393859985	15960	15970	15970	15940	281
454	20250327	121600	389377065	15970	15970	15970	15920	1958
455	20250327	121500	358165525	15980	15980	15980	15980	33
456	20250327	121400	357638185	15990	15990	15990	15990	0
457	20250327	121300	357638185	15990	15980	15990	15980	6
458	20250327	121200	357542295	15980	15980	15980	15980	0
459	20250327	121100	357542295	15980	15980	15990	15980	40
460	20250327	121000	356903075	15990	15990	15990	15990	4
461	20250327	120900	356839115	15990	15990	15990	15990	8
462	20250327	120800	356711195	15990	15990	15990	15990	16
463	20250327	120700	356455355	15990	15990	15990	15990	11
464	20250327	120600	356279465	15990	15990	15990	15990	10
465	20250327	120500	356119565	15990	15980	15990	15980	8
466	20250327	120400	355991655	15990	15990	15990	15990	6
467	20250327	120300	355895715	15990	15990	15990	15990	69
468	20250327	120200	354792405	15990	15990	15990	15990	0
469	20250327	120100	354792405	15990	15990	15990	15980	51
470	20250327	120000	353977285	15990	15990	15990	15980	3
471	20250327	115900	353929325	15990	15990	15990	15990	0
472	20250327	115800	353929325	15990	15980	15990	15980	7
473	20250327	115700	353817405	15990	15990	15990	15990	0
474	20250327	115600	353817405	15990	15990	15990	15990	1
475	20250327	115500	353801415	15990	15980	15990	15980	82
476	20250327	115400	352490925	15990	15990	15990	15990	1
477	20250327	115300	352474935	15980	15980	15980	15980	0
478	20250327	115200	352474935	15980	15980	15980	15980	4
479	20250327	115100	352411015	15990	15990	15990	15990	0
480	20250327	115000	352411015	15990	15990	15990	15990	0
481	20250327	114900	352411015	15990	15990	15990	15990	2
482	20250327	114800	352379035	15980	15980	15980	15980	1
483	20250327	114700	352363055	15990	15990	15990	15990	0
484	20250327	114600	352363055	15990	15990	15990	15990	1
485	20250327	114500	352347065	15990	15990	15990	15990	0
486	20250327	114400	352347065	15990	15990	15990	15990	1
487	20250327	114300	352331075	15990	15990	15990	15990	1
488	20250327	114200	352315085	15990	15995	15995	15990	47
489	20250327	114100	351563485	15995	15990	15995	15990	34
490	20250327	114000	351019660	16000	16000	16000	16000	0
491	20250327	113900	351019660	16000	15990	16000	15990	56
492	20250327	113800	350124210	15990	15990	15990	15990	1
493	20250327	113700	350108220	15990	15990	15990	15990	0
494	20250327	113600	350108220	15990	15980	15990	15970	5
495	20250327	113500	350028320	15980	15970	15980	15970	20
496	20250327	113400	349708730	15980	15950	15980	15950	231
497	20250327	113300	346023610	15940	15940	15940	15940	1
498	20250327	113200	346007670	15950	15950	15950	15950	3
499	20250327	113100	345959820	15950	15950	15950	15950	0
500	20250327	113000	345959820	15950	15950	15950	15950	1
501	20250327	112900	345943870	15950	15950	15950	15950	1
502	20250327	112800	345927920	15950	15950	15950	15950	0
503	20250327	112700	345927920	15950	15950	15950	15950	67
504	20250327	112600	344859270	15960	15960	15960	15950	9
505	20250327	112500	344715680	15960	15950	15960	15950	5
506	20250327	112400	344635890	15960	15960	15960	15960	0
507	20250327	112300	344635890	15960	15960	15960	15960	0
508	20250327	112200	344635890	15960	15960	15960	15960	1
509	20250327	112100	344619930	15960	15960	15960	15960	1
510	20250327	112000	344603970	15960	15950	15960	15950	2
511	20250327	111900	344572060	15950	15950	15950	15950	0
512	20250327	111800	344572060	15950	15950	15950	15950	1
513	20250327	111700	344556110	15960	15950	15960	15950	2
514	20250327	111600	344524200	15960	15950	15960	15950	4
515	20250327	111500	344460380	15950	15950	15950	15950	12
516	20250327	111400	344268980	15950	15950	15950	15950	0
517	20250327	111300	344268980	15950	15950	15950	15950	0
518	20250327	111200	344268980	15950	15930	15950	15920	14
519	20250327	111100	344046000	15940	15940	15940	15940	7
520	20250327	111000	343934420	15950	15950	15950	15950	2
521	20250327	110900	343902520	15940	15940	15940	15940	0
522	20250327	110800	343902520	15940	15940	15940	15940	1
523	20250327	110700	343886580	15940	15940	15940	15940	0
524	20250327	110600	343886580	15940	15940	15940	15940	1
525	20250327	110500	343870640	15940	15940	15940	15940	2
526	20250327	110400	343838760	15930	15930	15930	15930	0
527	20250327	110300	343838760	15930	15930	15930	15930	0
528	20250327	110200	343838760	15930	15930	15930	15930	0
529	20250327	110100	343838760	15930	15930	15930	15930	101
530	20250327	110000	342229830	15930	15925	15930	15910	794
531	20250327	105900	329592595	15925	15920	15925	15920	5
532	20250327	105800	329512975	15925	15920	15925	15920	51
533	20250327	105700	328700805	15920	15920	15920	15920	0
534	20250327	105600	328700805	15920	15920	15920	15920	2
535	20250327	105500	328668965	15920	15920	15925	15920	86
536	20250327	105400	327299425	15920	15920	15930	15920	3
537	20250327	105300	327251655	15920	15930	15930	15920	5
538	20250327	105200	327172015	15920	15920	15920	15920	1
539	20250327	105100	327156095	15920	15920	15930	15920	202
540	20250327	105000	323938950	15925	15930	15930	15920	280
541	20250327	104900	319479965	15930	15930	15930	15920	52
542	20250327	104800	318651615	15920	15925	15930	15920	220
543	20250327	104700	315147850	15920	15925	15925	15920	17
544	20250327	104600	314877130	15925	15935	15935	15920	235
545	20250327	104500	311134395	15930	15930	15930	15930	2
546	20250327	104400	311102535	15940	15960	15960	15940	173
547	20250327	104300	308344330	15960	15960	15970	15950	5
548	20250327	104200	308264530	15960	15970	15970	15960	2
549	20250327	104100	308232600	15950	15980	15980	15950	301
550	20250327	104000	303428160	15970	15950	15990	15940	651
551	20250327	103900	293038540	15940	15930	15940	15920	801
552	20250327	103800	280280355	15930	15925	15930	15920	48
553	20250327	103700	279515955	15920	15925	15925	15920	7
554	20250327	103600	279404490	15930	15940	15940	15930	157
555	20250327	103500	276903470	15930	15930	15930	15930	35
556	20250327	103400	276345920	15930	15930	15930	15930	907
557	20250327	103300	261897410	15920	15940	15940	15920	9
558	20250327	103200	261754030	15930	15940	15940	15930	4
559	20250327	103100	261690290	15940	15950	15950	15930	51
560	20250327	103000	260877360	15950	15940	15950	15940	9
561	20250327	102900	260733830	15940	15950	15950	15940	38
562	20250327	102800	260128070	15940	15950	15950	15940	162
563	20250327	102700	257544180	15960	15970	15970	15960	144
564	20250327	102600	255245910	15970	15960	15970	15960	2
565	20250327	102500	255213980	15960	15960	15960	15960	2
566	20250327	102400	255182060	15970	15960	15970	15960	20
567	20250327	102300	254862850	15960	15970	15970	15960	72
568	20250327	102200	253713720	15960	15960	15960	15960	68
569	20250327	102100	252628440	15970	15970	15970	15960	4
570	20250327	102000	252564570	15960	15960	15960	15960	1
571	20250327	101900	252548610	15960	15960	15970	15960	3
572	20250327	101800	252500720	15960	15980	15980	15960	35
573	20250327	101700	251941440	16000	15980	16000	15980	305
574	20250327	101600	247067450	15970	15980	15980	15960	4
575	20250327	101500	247003580	15980	15930	15980	15930	195
576	20250327	101400	243892610	15920	15930	15930	15920	619
577	20250327	101300	234033590	15920	15930	15930	15920	26
578	20250327	101200	233619430	15930	15930	15930	15910	7
579	20250327	101100	233507940	15920	15920	15920	15920	48
580	20250327	101000	232743780	15930	15930	15930	15910	4
581	20250327	100900	232680080	15910	15910	15910	15910	1
582	20250327	100800	232664170	15910	15930	15930	15900	2003
583	20250327	100700	200789590	15930	15930	15930	15920	4
584	20250327	100600	200725880	15920	15920	15930	15920	203
585	20250327	100500	197494110	15920	15920	15930	15920	1002
586	20250327	100400	181542260	15920	15920	15920	15920	1
587	20250327	100300	181526340	15920	15920	15940	15920	3
588	20250327	100200	181478560	15920	15920	15920	15920	1
589	20250327	100100	181462640	15930	15940	15940	15920	5
590	20250327	100000	181382980	15920	15910	15920	15900	514
591	20250327	095900	173200410	15910	15910	15920	15910	271
592	20250327	095800	168888670	15920	15910	15920	15910	13
593	20250327	095700	168681810	15910	15910	15910	15910	11
594	20250327	095600	168506800	15910	15910	15920	15910	30
595	20250327	095500	168029290	15910	15910	15910	15910	9
596	20250327	095400	167886100	15910	15910	15920	15900	637
597	20250327	095300	157757620	15910	15900	15910	15900	110
598	20250327	095200	156007600	15910	15900	15910	15900	801
599	20250327	095100	143269870	15900	15910	15910	15900	400
600	20250327	095000	136905880	15910	15930	15930	15910	1271
601	20250327	094900	116675980	15920	15920	15930	15920	417
602	20250327	094800	110033250	15920	15920	15920	15920	12
603	20250327	094700	109842210	15920	15920	15930	15920	327
604	20250327	094600	104635960	15920	15930	15930	15920	113
605	20250327	094500	102835970	15920	15920	15930	15920	138
606	20250327	094400	100639000	15920	15920	15920	15920	11
607	20250327	094300	100463880	15920	15930	15930	15920	512
608	20250327	094200	92307810	15930	15920	15930	15920	221
609	20250327	094100	88789460	15930	15920	15930	15920	12
610	20250327	094000	88598370	15920	15920	15930	15920	273
611	20250327	093900	84251710	15920	15920	15930	15920	13
612	20250327	093800	84044730	15920	15920	15940	15920	11
613	20250327	093700	83869590	15920	15920	15920	15920	10
614	20250327	093600	83710390	15920	15930	15940	15920	179
615	20250327	093500	80858600	15920	15920	15930	15920	412
616	20250327	093400	74299520	15920	15920	15940	15920	10
617	20250327	093300	74140280	15920	15930	15930	15920	201
618	20250327	093200	70938410	15930	15930	15930	15920	79
619	20250327	093100	69679990	15920	15920	15930	15920	213
620	20250327	093000	66287000	15920	15920	15940	15910	368
621	20250327	092900	60427430	15910	15910	15920	15910	22
622	20250327	092800	60077290	15920	15920	15920	15910	199
623	20250327	092700	56909230	15920	15920	15920	15920	9
624	20250327	092600	56765950	15920	15940	15940	15920	11
625	20250327	092500	56590760	15930	15920	15940	15920	10
626	20250327	092400	56431530	15920	15920	15920	15920	393
627	20250327	092300	50174970	15920	15930	15940	15920	215
628	20250327	092200	46749940	15930	15930	15940	15930	18
629	20250327	092100	46463110	15930	15940	15940	15930	918
630	20250327	092000	31830250	15940	15940	15950	15940	84
631	20250327	091900	30490540	15940	15930	15950	15930	180
632	20250327	091800	27621000	15940	15940	15940	15940	146
633	20250327	091700	25293760	15940	15940	15950	15940	10
634	20250327	091600	25134350	15940	15950	15960	15940	41
635	20250327	091500	24480430	15950	15950	15960	15950	116
636	20250327	091400	22630180	15950	15960	15960	15950	27
637	20250327	091300	22199360	15960	15960	15960	15960	10
638	20250327	091200	22039760	15960	15970	15970	15960	7
639	20250327	091100	21928030	15980	15960	15980	15960	204
640	20250327	091000	18668810	15960	15960	15960	15960	113
641	20250327	090900	16865330	15950	15960	15960	15950	3
642	20250327	090800	16817470	15970	15970	15970	15970	0
643	20250327	090700	16817470	15970	15970	15970	15970	2
644	20250327	090600	16785530	15990	15950	15990	15950	27
645	20250327	090500	16354580	15950	15960	15960	15950	82
646	20250327	090400	15046660	15980	15980	15980	15980	105
647	20250327	090300	13368760	15980	15950	15980	15950	258
648	20250327	090200	9248640	15960	15940	15980	15940	125
649	20250327	090100	7253790	15940	15970	15990	15930	216
650	20250327	090000	3805310	15970	15990	15990	15970	238