KissMeData/234080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204900	724203465	11530	11530	11530	11530	416
3	20250327	204800	724203465	11530	11530	11530	11530	0
4	20250327	204700	724203465	11530	11530	11530	11530	0
5	20250327	204600	724203465	11530	11530	11530	11530	0
6	20250327	204500	724203465	11530	11530	11530	11530	0
7	20250327	204400	724203465	11530	11530	11530	11530	0
8	20250327	204300	724203465	11530	11530	11530	11530	0
9	20250327	204200	724203465	11530	11530	11530	11530	0
10	20250327	204100	724203465	11530	11530	11530	11530	0
11	20250327	204000	724203465	11530	11530	11530	11530	0
12	20250327	203900	724203465	11530	11530	11530	11530	0
13	20250327	203800	724203465	11530	11530	11530	11530	0
14	20250327	203700	724203465	11530	11530	11530	11530	0
15	20250327	203600	724203465	11530	11530	11530	11530	0
16	20250327	203500	724203465	11530	11530	11530	11530	0
17	20250327	203400	724203465	11530	11530	11530	11530	0
18	20250327	203300	724203465	11530	11530	11530	11530	0
19	20250327	203200	724203465	11530	11530	11530	11530	0
20	20250327	203100	724203465	11530	11530	11530	11530	0
21	20250327	203000	724203465	11530	11530	11530	11530	0
22	20250327	202900	724203465	11530	11530	11530	11530	0
23	20250327	202800	724203465	11530	11530	11530	11530	0
24	20250327	202700	724203465	11530	11530	11530	11530	0
25	20250327	202600	724203465	11530	11530	11530	11530	0
26	20250327	202500	724203465	11530	11530	11530	11530	0
27	20250327	202400	724203465	11530	11530	11530	11530	0
28	20250327	202300	724203465	11530	11530	11530	11530	0
29	20250327	202200	724203465	11530	11530	11530	11530	0
30	20250327	202100	724203465	11530	11530	11530	11530	0
31	20250327	202000	724203465	11530	11530	11530	11530	0
32	20250327	201900	724203465	11530	11530	11530	11530	416
33	20250327	201800	724203465	11530	11530	11530	11530	0
34	20250327	201700	724203465	11530	11530	11530	11530	0
35	20250327	201600	724203465	11530	11530	11530	11530	0
36	20250327	201500	724203465	11530	11530	11530	11530	0
37	20250327	201400	724203465	11530	11530	11530	11530	0
38	20250327	201300	724203465	11530	11530	11530	11530	0
39	20250327	201200	724203465	11530	11530	11530	11530	0
40	20250327	201100	724203465	11530	11530	11530	11530	0
41	20250327	201000	724203465	11530	11530	11530	11530	0
42	20250327	200900	724203465	11530	11530	11530	11530	0
43	20250327	200800	724203465	11530	11530	11530	11530	0
44	20250327	200700	724203465	11530	11530	11530	11530	0
45	20250327	200600	724203465	11530	11530	11530	11530	0
46	20250327	200500	724203465	11530	11530	11530	11530	0
47	20250327	200400	724203465	11530	11530	11530	11530	0
48	20250327	200300	724203465	11530	11530	11530	11530	0
49	20250327	200200	724203465	11530	11530	11530	11530	0
50	20250327	200100	724203465	11530	11530	11530	11530	0
51	20250327	200000	724203465	11530	11530	11530	11530	0
52	20250327	195900	724203465	11530	11530	11530	11530	0
53	20250327	195800	724203465	11530	11530	11530	11530	0
54	20250327	195700	724203465	11530	11530	11530	11530	0
55	20250327	195600	724203465	11530	11530	11530	11530	0
56	20250327	195500	724203465	11530	11530	11530	11530	0
57	20250327	195400	724203465	11530	11530	11530	11530	0
58	20250327	195300	724203465	11530	11530	11530	11530	0
59	20250327	195200	724203465	11530	11530	11530	11530	0
60	20250327	195100	724203465	11530	11530	11530	11530	0
61	20250327	195000	724203465	11530	11530	11530	11530	0
62	20250327	194900	724203465	11530	11530	11530	11530	416
63	20250327	194800	724203465	11530	11530	11530	11530	0
64	20250327	194700	724203465	11530	11530	11530	11530	0
65	20250327	194600	724203465	11530	11530	11530	11530	0
66	20250327	194500	724203465	11530	11530	11530	11530	0
67	20250327	194400	724203465	11530	11530	11530	11530	0
68	20250327	194300	724203465	11530	11530	11530	11530	0
69	20250327	194200	724203465	11530	11530	11530	11530	0
70	20250327	194100	724203465	11530	11530	11530	11530	0
71	20250327	194000	724203465	11530	11530	11530	11530	0
72	20250327	193900	724203465	11530	11530	11530	11530	0
73	20250327	193800	724203465	11530	11530	11530	11530	0
74	20250327	193700	724203465	11530	11530	11530	11530	0
75	20250327	193600	724203465	11530	11530	11530	11530	0
76	20250327	193500	724203465	11530	11530	11530	11530	0
77	20250327	193400	724203465	11530	11530	11530	11530	0
78	20250327	193300	724203465	11530	11530	11530	11530	0
79	20250327	193200	724203465	11530	11530	11530	11530	0
80	20250327	193100	724203465	11530	11530	11530	11530	0
81	20250327	193000	724203465	11530	11530	11530	11530	0
82	20250327	192900	724203465	11530	11530	11530	11530	0
83	20250327	192800	724203465	11530	11530	11530	11530	0
84	20250327	192700	724203465	11530	11530	11530	11530	0
85	20250327	192600	724203465	11530	11530	11530	11530	0
86	20250327	192500	724203465	11530	11530	11530	11530	0
87	20250327	192400	724203465	11530	11530	11530	11530	0
88	20250327	192300	724203465	11530	11530	11530	11530	0
89	20250327	192200	724203465	11530	11530	11530	11530	0
90	20250327	192100	724203465	11530	11530	11530	11530	0
91	20250327	192000	724203465	11530	11530	11530	11530	0
92	20250327	191900	724203465	11530	11530	11530	11530	416
93	20250327	191800	724203465	11530	11530	11530	11530	0
94	20250327	191700	724203465	11530	11530	11530	11530	0
95	20250327	191600	724203465	11530	11530	11530	11530	0
96	20250327	191500	724203465	11530	11530	11530	11530	0
97	20250327	191400	724203465	11530	11530	11530	11530	0
98	20250327	191300	724203465	11530	11530	11530	11530	0
99	20250327	191200	724203465	11530	11530	11530	11530	0
100	20250327	191100	724203465	11530	11530	11530	11530	0
101	20250327	191000	724203465	11530	11530	11530	11530	0
102	20250327	190900	724203465	11530	11530	11530	11530	0
103	20250327	190800	724203465	11530	11530	11530	11530	0
104	20250327	190700	724203465	11530	11530	11530	11530	0
105	20250327	190600	724203465	11530	11530	11530	11530	0
106	20250327	190500	724203465	11530	11530	11530	11530	0
107	20250327	190400	724203465	11530	11530	11530	11530	0
108	20250327	190300	724203465	11530	11530	11530	11530	0
109	20250327	190200	724203465	11530	11530	11530	11530	0
110	20250327	190100	724203465	11530	11530	11530	11530	0
111	20250327	190000	724203465	11530	11530	11530	11530	0
112	20250327	185900	724203465	11530	11530	11530	11530	0
113	20250327	185800	724203465	11530	11530	11530	11530	0
114	20250327	185700	724203465	11530	11530	11530	11530	0
115	20250327	185600	724203465	11530	11530	11530	11530	0
116	20250327	185500	724203465	11530	11530	11530	11530	0
117	20250327	185400	724203465	11530	11530	11530	11530	0
118	20250327	185300	724203465	11530	11530	11530	11530	0
119	20250327	185200	724203465	11530	11530	11530	11530	0
120	20250327	185100	724203465	11530	11530	11530	11530	0
121	20250327	185000	724203465	11530	11530	11530	11530	0
122	20250327	184900	724203465	11530	11530	11530	11530	416
123	20250327	184800	724203465	11530	11530	11530	11530	0
124	20250327	184700	724203465	11530	11530	11530	11530	0
125	20250327	184600	724203465	11530	11530	11530	11530	0
126	20250327	184500	724203465	11530	11530	11530	11530	0
127	20250327	184400	724203465	11530	11530	11530	11530	0
128	20250327	184300	724203465	11530	11530	11530	11530	0
129	20250327	184200	724203465	11530	11530	11530	11530	0
130	20250327	184100	724203465	11530	11530	11530	11530	0
131	20250327	184000	724203465	11530	11530	11530	11530	0
132	20250327	183900	724203465	11530	11530	11530	11530	0
133	20250327	183800	724203465	11530	11530	11530	11530	0
134	20250327	183700	724203465	11530	11530	11530	11530	0
135	20250327	183600	724203465	11530	11530	11530	11530	0
136	20250327	183500	724203465	11530	11530	11530	11530	0
137	20250327	183400	724203465	11530	11530	11530	11530	0
138	20250327	183300	724203465	11530	11530	11530	11530	0
139	20250327	183200	724203465	11530	11530	11530	11530	0
140	20250327	183100	724203465	11530	11530	11530	11530	0
141	20250327	183000	724203465	11530	11530	11530	11530	0
142	20250327	182900	724203465	11530	11530	11530	11530	0
143	20250327	182800	724203465	11530	11530	11530	11530	0
144	20250327	182700	724203465	11530	11530	11530	11530	0
145	20250327	182600	724203465	11530	11530	11530	11530	0
146	20250327	182500	724203465	11530	11530	11530	11530	0
147	20250327	182400	724203465	11530	11530	11530	11530	0
148	20250327	182300	724203465	11530	11530	11530	11530	0
149	20250327	182200	724203465	11530	11530	11530	11530	0
150	20250327	182100	724203465	11530	11530	11530	11530	0
151	20250327	182000	724203465	11530	11530	11530	11530	0
152	20250327	181900	724203465	11530	11530	11530	11530	416
153	20250327	181800	724203465	11530	11530	11530	11530	0
154	20250327	181700	724203465	11530	11530	11530	11530	0
155	20250327	181600	724203465	11530	11530	11530	11530	0
156	20250327	181500	724203465	11530	11530	11530	11530	0
157	20250327	181400	724203465	11530	11530	11530	11530	0
158	20250327	181300	724203465	11530	11530	11530	11530	0
159	20250327	181200	724203465	11530	11530	11530	11530	0
160	20250327	181100	724203465	11530	11530	11530	11530	0
161	20250327	181000	724203465	11530	11530	11530	11530	0
162	20250327	180900	724203465	11530	11530	11530	11530	0
163	20250327	180800	724203465	11530	11530	11530	11530	0
164	20250327	180700	724203465	11530	11530	11530	11530	0
165	20250327	180600	724203465	11530	11530	11530	11530	0
166	20250327	180500	724203465	11530	11530	11530	11530	0
167	20250327	180400	724203465	11530	11530	11530	11530	0
168	20250327	180300	724203465	11530	11530	11530	11530	0
169	20250327	180200	724203465	11530	11530	11530	11530	0
170	20250327	180100	724203465	11530	11530	11530	11530	0
171	20250327	180000	724203465	11530	11530	11530	11530	0
172	20250327	175900	724203465	11530	11530	11530	11530	0
173	20250327	175800	724203465	11530	11530	11530	11530	0
174	20250327	175700	724203465	11530	11530	11530	11530	0
175	20250327	175600	724203465	11530	11530	11530	11530	0
176	20250327	175500	724203465	11530	11530	11530	11530	0
177	20250327	175400	724203465	11530	11530	11530	11530	0
178	20250327	175300	724203465	11530	11530	11530	11530	0
179	20250327	175200	724203465	11530	11530	11530	11530	0
180	20250327	175100	724203465	11530	11530	11530	11530	0
181	20250327	175000	724203465	11530	11530	11530	11530	0
182	20250327	174900	724203465	11530	11530	11530	11530	416
183	20250327	174800	724203465	11530	11530	11530	11530	0
184	20250327	174700	724203465	11530	11530	11530	11530	0
185	20250327	174600	724203465	11530	11530	11530	11530	0
186	20250327	174500	724203465	11530	11530	11530	11530	0
187	20250327	174400	724203465	11530	11530	11530	11530	0
188	20250327	174300	724203465	11530	11530	11530	11530	0
189	20250327	174200	724203465	11530	11530	11530	11530	0
190	20250327	174100	724203465	11530	11530	11530	11530	0
191	20250327	174000	724203465	11530	11530	11530	11530	0
192	20250327	173900	724203465	11530	11530	11530	11530	0
193	20250327	173800	724203465	11530	11530	11530	11530	0
194	20250327	173700	724203465	11530	11530	11530	11530	0
195	20250327	173600	724203465	11530	11530	11530	11530	0
196	20250327	173500	724203465	11530	11530	11530	11530	0
197	20250327	173400	724203465	11530	11530	11530	11530	0
198	20250327	173300	724203465	11530	11530	11530	11530	0
199	20250327	173200	724203465	11530	11530	11530	11530	0
200	20250327	173100	724203465	11530	11530	11530	11530	0
201	20250327	173000	724203465	11530	11530	11530	11530	0
202	20250327	172900	724203465	11530	11530	11530	11530	0
203	20250327	172800	724203465	11530	11530	11530	11530	0
204	20250327	172700	724203465	11530	11530	11530	11530	0
205	20250327	172600	724203465	11530	11530	11530	11530	0
206	20250327	172500	724203465	11530	11530	11530	11530	0
207	20250327	172400	724203465	11530	11530	11530	11530	0
208	20250327	172300	724203465	11530	11530	11530	11530	0
209	20250327	172200	724203465	11530	11530	11530	11530	0
210	20250327	172100	724203465	11530	11530	11530	11530	0
211	20250327	172000	724203465	11530	11530	11530	11530	0
212	20250327	171900	724203465	11530	11530	11530	11530	416
213	20250327	171800	724203465	11530	11530	11530	11530	0
214	20250327	171700	724203465	11530	11530	11530	11530	0
215	20250327	171600	724203465	11530	11530	11530	11530	0
216	20250327	171500	724203465	11530	11530	11530	11530	0
217	20250327	171400	724203465	11530	11530	11530	11530	0
218	20250327	171300	724203465	11530	11530	11530	11530	0
219	20250327	171200	724203465	11530	11530	11530	11530	0
220	20250327	171100	724203465	11530	11530	11530	11530	0
221	20250327	171000	724203465	11530	11530	11530	11530	0
222	20250327	170900	724203465	11530	11530	11530	11530	0
223	20250327	170800	724203465	11530	11530	11530	11530	0
224	20250327	170700	724203465	11530	11530	11530	11530	0
225	20250327	170600	724203465	11530	11530	11530	11530	0
226	20250327	170500	724203465	11530	11530	11530	11530	0
227	20250327	170400	724203465	11530	11530	11530	11530	0
228	20250327	170300	724203465	11530	11530	11530	11530	0
229	20250327	170200	724203465	11530	11530	11530	11530	0
230	20250327	170100	724203465	11530	11530	11530	11530	0
231	20250327	170000	724203465	11530	11530	11530	11530	0
232	20250327	165900	724203465	11530	11530	11530	11530	0
233	20250327	165800	724203465	11530	11530	11530	11530	0
234	20250327	165700	724203465	11530	11530	11530	11530	0
235	20250327	165600	724203465	11530	11530	11530	11530	0
236	20250327	165500	724203465	11530	11530	11530	11530	0
237	20250327	165400	724203465	11530	11530	11530	11530	0
238	20250327	165300	724203465	11530	11530	11530	11530	0
239	20250327	165200	724203465	11530	11530	11530	11530	0
240	20250327	165100	724203465	11530	11530	11530	11530	0
241	20250327	165000	724203465	11530	11530	11530	11530	0
242	20250327	164900	724203465	11530	11530	11530	11530	416
243	20250327	164800	724203465	11530	11530	11530	11530	0
244	20250327	164700	724203465	11530	11530	11530	11530	0
245	20250327	164600	724203465	11530	11530	11530	11530	0
246	20250327	164500	724203465	11530	11530	11530	11530	0
247	20250327	164400	724203465	11530	11530	11530	11530	0
248	20250327	164300	724203465	11530	11530	11530	11530	0
249	20250327	164200	724203465	11530	11530	11530	11530	0
250	20250327	164100	724203465	11530	11530	11530	11530	0
251	20250327	164000	724203465	11530	11530	11530	11530	0
252	20250327	163900	724203465	11530	11530	11530	11530	0
253	20250327	163800	724203465	11530	11530	11530	11530	0
254	20250327	163700	724203465	11530	11530	11530	11530	0
255	20250327	163600	724203465	11530	11530	11530	11530	0
256	20250327	163500	724203465	11530	11530	11530	11530	0
257	20250327	163400	724203465	11530	11530	11530	11530	0
258	20250327	163300	724203465	11530	11530	11530	11530	0
259	20250327	163200	724203465	11530	11530	11530	11530	0
260	20250327	163100	724203465	11530	11530	11530	11530	0
261	20250327	163000	724203465	11530	11530	11530	11530	0
262	20250327	162900	724203465	11530	11530	11530	11530	0
263	20250327	162800	724203465	11530	11530	11530	11530	0
264	20250327	162700	724203465	11530	11530	11530	11530	0
265	20250327	162600	724203465	11530	11530	11530	11530	0
266	20250327	162500	724203465	11530	11530	11530	11530	0
267	20250327	162400	724203465	11530	11530	11530	11530	0
268	20250327	162300	724203465	11530	11530	11530	11530	0
269	20250327	162200	724203465	11530	11530	11530	11530	0
270	20250327	162100	724203465	11530	11530	11530	11530	0
271	20250327	162000	724203465	11530	11530	11530	11530	0
272	20250327	161900	724203465	11530	11530	11530	11530	416
273	20250327	161800	724203465	11530	11530	11530	11530	0
274	20250327	161700	724203465	11530	11530	11530	11530	0
275	20250327	161600	724203465	11530	11530	11530	11530	0
276	20250327	161500	724203465	11530	11530	11530	11530	0
277	20250327	161400	724203465	11530	11530	11530	11530	0
278	20250327	161300	724203465	11530	11530	11530	11530	0
279	20250327	161200	724203465	11530	11530	11530	11530	0
280	20250327	161100	724203465	11530	11530	11530	11530	0
281	20250327	161000	724203465	11530	11530	11530	11530	0
282	20250327	160900	724203465	11530	11530	11530	11530	0
283	20250327	160800	724203465	11530	11530	11530	11530	0
284	20250327	160700	724203465	11530	11530	11530	11530	0
285	20250327	160600	724203465	11530	11530	11530	11530	0
286	20250327	160500	724203465	11530	11530	11530	11530	0
287	20250327	160400	724203465	11530	11530	11530	11530	0
288	20250327	160300	724203465	11530	11530	11530	11530	0
289	20250327	160200	724203465	11530	11530	11530	11530	0
290	20250327	160100	724203465	11530	11530	11530	11530	0
291	20250327	160000	724203465	11530	11530	11530	11530	0
292	20250327	155900	724203465	11530	11530	11530	11530	0
293	20250327	155800	724203465	11530	11530	11530	11530	0
294	20250327	155700	724203465	11530	11530	11530	11530	0
295	20250327	155600	724203465	11530	11530	11530	11530	0
296	20250327	155500	724203465	11530	11530	11530	11530	0
297	20250327	155400	724203465	11530	11530	11530	11530	0
298	20250327	155300	724203465	11530	11530	11530	11530	0
299	20250327	155200	724203465	11530	11530	11530	11530	0
300	20250327	155100	724203465	11530	11530	11530	11530	0
301	20250327	155000	724203465	11530	11530	11530	11530	0
302	20250327	154900	724203465	11530	11530	11530	11530	416
303	20250327	154800	724203465	11530	11530	11530	11530	0
304	20250327	154700	724203465	11530	11530	11530	11530	0
305	20250327	154600	724203465	11530	11530	11530	11530	0
306	20250327	154500	724203465	11530	11530	11530	11530	0
307	20250327	154400	724203465	11530	11530	11530	11530	0
308	20250327	154300	724203465	11530	11530	11530	11530	0
309	20250327	154200	724203465	11530	11530	11530	11530	0
310	20250327	154100	724203465	11530	11530	11530	11530	0
311	20250327	154000	724203465	11530	11530	11530	11530	0
312	20250327	153900	724203465	11530	11530	11530	11530	0
313	20250327	153800	724203465	11530	11530	11530	11530	0
314	20250327	153700	724203465	11530	11530	11530	11530	0
315	20250327	153600	724203465	11530	11530	11530	11530	0
316	20250327	153500	724203465	11530	11530	11530	11530	0
317	20250327	153400	724203465	11530	11530	11530	11530	0
318	20250327	153300	724203465	11530	11530	11530	11530	0
319	20250327	153200	724203465	11530	11530	11530	11530	0
320	20250327	153100	724203465	11530	11530	11530	11530	0
321	20250327	153000	724203465	11530	11530	11530	11530	416
322	20250327	152900	719406985	11530	11530	11530	11530	0
323	20250327	152800	719406985	11530	11530	11530	11530	0
324	20250327	152700	719406985	11530	11530	11530	11530	0
325	20250327	152600	719406985	11530	11530	11530	11530	0
326	20250327	152500	719406985	11530	11530	11530	11530	0
327	20250327	152400	719406985	11530	11530	11530	11530	0
328	20250327	152300	719406985	11530	11530	11530	11530	0
329	20250327	152200	719406985	11530	11530	11530	11530	0
330	20250327	152100	719406985	11530	11530	11530	11530	0
331	20250327	152000	719406985	11530	11530	11530	11530	0
332	20250327	151900	719406985	11530	11530	11530	11520	192
333	20250327	151800	717193845	11540	11540	11540	11540	0
334	20250327	151700	717193845	11540	11540	11540	11540	0
335	20250327	151600	717193845	11540	11540	11540	11540	68
336	20250327	151500	716409125	11520	11520	11520	11520	0
337	20250327	151400	716409125	11520	11520	11520	11520	0
338	20250327	151300	716409125	11520	11520	11520	11520	400
339	20250327	151200	711801125	11520	11535	11535	11520	260
340	20250327	151100	708804905	11540	11540	11540	11540	50
341	20250327	151000	708227905	11530	11530	11530	11530	745
342	20250327	150900	699638055	11520	11520	11520	11510	153
343	20250327	150800	697876395	11530	11540	11540	11530	259
344	20250327	150700	694890105	11550	11550	11550	11530	396
345	20250327	150600	690319405	11560	11560	11560	11560	38
346	20250327	150500	689880125	11560	11560	11560	11560	75
347	20250327	150400	689013125	11565	11565	11565	11565	0
348	20250327	150300	689013125	11565	11565	11565	11565	10
349	20250327	150200	688897475	11570	11570	11570	11570	2
350	20250327	150100	688874335	11560	11560	11560	11560	17
351	20250327	150000	688677815	11570	11560	11570	11560	10
352	20250327	145900	688562185	11560	11560	11560	11560	30
353	20250327	145800	688215385	11560	11545	11560	11530	614
354	20250327	145700	681126840	11550	11550	11550	11550	17
355	20250327	145600	680930490	11550	11550	11550	11550	10
356	20250327	145500	680814990	11550	11550	11550	11550	16
357	20250327	145400	680630190	11550	11550	11550	11550	9
358	20250327	145300	680526240	11550	11550	11550	11550	17
359	20250327	145200	680329890	11545	11550	11550	11540	19
360	20250327	145100	680110500	11540	11550	11550	11530	210
361	20250327	145000	677688940	11550	11550	11550	11550	8
362	20250327	144900	677596540	11550	11550	11550	11550	10
363	20250327	144800	677481040	11550	11540	11550	11540	30
364	20250327	144700	677134770	11540	11540	11540	11540	8
365	20250327	144600	677042450	11540	11530	11540	11530	17
366	20250327	144500	676846340	11540	11530	11540	11530	39
367	20250327	144400	676396580	11530	11540	11540	11510	28
368	20250327	144300	676073830	11540	11530	11540	11520	608
369	20250327	144200	669067400	11550	11540	11550	11540	122
370	20250327	144100	667659430	11540	11560	11560	11540	95
371	20250327	144000	666562990	11570	11560	11570	11560	9
372	20250327	143900	666458940	11560	11560	11560	11560	27
373	20250327	143800	666146820	11560	11560	11560	11560	11
374	20250327	143700	666019660	11560	11560	11560	11560	17
375	20250327	143600	665823140	11560	11560	11560	11560	7
376	20250327	143500	665742220	11560	11550	11560	11550	16
377	20250327	143400	665557330	11550	11570	11570	11550	402
378	20250327	143300	660914050	11570	11570	11570	11570	17
379	20250327	143200	660717360	11570	11570	11570	11570	11
380	20250327	143100	660590090	11570	11570	11570	11570	17
381	20250327	143000	660393400	11570	11570	11570	11570	24
382	20250327	142900	660115720	11560	11560	11560	11560	109
383	20250327	142800	658855680	11570	11570	11570	11570	17
384	20250327	142700	658658990	11570	11570	11570	11570	60
385	20250327	142600	657964790	11570	11570	11570	11570	16
386	20250327	142500	657779670	11570	11570	11570	11570	15
387	20250327	142400	657606120	11570	11570	11570	11570	17
388	20250327	142300	657409430	11570	11570	11570	11570	9
389	20250327	142200	657305300	11560	11570	11570	11560	184
390	20250327	142100	655178170	11570	11570	11570	11570	8
391	20250327	142000	655085610	11570	11570	11570	11570	10
392	20250327	141900	654969910	11570	11570	11570	11560	26
393	20250327	141800	654669190	11590	11580	11590	11560	190
394	20250327	141700	652472510	11580	11580	11580	11580	478
395	20250327	141600	646937270	11580	11580	11580	11580	10
396	20250327	141500	646821470	11580	11580	11580	11580	16
397	20250327	141400	646636190	11570	11580	11580	11570	12
398	20250327	141300	646497240	11570	11590	11590	11570	123
399	20250327	141200	645073580	11590	11590	11590	11590	9
400	20250327	141100	644969270	11580	11580	11580	11580	4
401	20250327	141000	644922950	11580	11570	11580	11570	41
402	20250327	140900	644448470	11570	11570	11570	11570	139
403	20250327	140800	642840240	11570	11570	11570	11570	18
404	20250327	140700	642631980	11570	11570	11570	11570	7
405	20250327	140600	642550990	11570	11560	11570	11560	11
406	20250327	140500	642423730	11560	11570	11570	11560	20
407	20250327	140400	642192340	11570	11550	11570	11550	234
408	20250327	140300	639487220	11550	11550	11550	11550	459
409	20250327	140200	634185770	11550	11590	11600	11550	790
410	20250327	140100	625051440	11600	11600	11600	11590	17
411	20250327	140000	624854340	11610	11610	11610	11610	26
412	20250327	135900	624552480	11610	11610	11610	11610	39
413	20250327	135800	624099690	11630	11630	11650	11610	466
414	20250327	135700	618688220	11650	11630	11650	11610	239
415	20250327	135600	615910570	11630	11630	11630	11630	9
416	20250327	135500	615805900	11630	11630	11630	11630	41
417	20250327	135400	615329070	11630	11630	11630	11630	118
418	20250327	135300	613956730	11630	11630	11630	11630	17
419	20250327	135200	613759020	11630	11590	11630	11590	366
420	20250327	135100	609516020	11590	11590	11590	11590	10
421	20250327	135000	609400120	11590	11590	11590	11590	50
422	20250327	134900	608820620	11590	11590	11590	11590	59
423	20250327	134800	608136810	11590	11590	11590	11590	17
424	20250327	134700	607939780	11590	11590	11590	11590	46
425	20250327	134600	607406640	11590	11590	11590	11590	16
426	20250327	134500	607221200	11590	11590	11590	11590	40
427	20250327	134400	606757600	11590	11590	11590	11590	17
428	20250327	134300	606560570	11590	11580	11590	11580	109
429	20250327	134200	605298260	11590	11590	11590	11590	17
430	20250327	134100	605101230	11590	11590	11590	11590	17
431	20250327	134000	604904200	11590	11580	11590	11580	22
432	20250327	133900	604649250	11590	11570	11590	11570	265
433	20250327	133800	601581200	11570	11640	11640	11570	1482
434	20250327	133700	584387720	11650	11660	11660	11650	25
435	20250327	133600	584096390	11660	11650	11660	11650	105
436	20250327	133500	582873110	11650	11650	11650	11650	51
437	20250327	133400	582278960	11640	11640	11650	11640	10
438	20250327	133300	582162550	11650	11650	11650	11650	52
439	20250327	133200	581556750	11640	11650	11650	11640	110
440	20250327	133100	580276250	11650	11650	11650	11650	7
441	20250327	133000	580194700	11650	11650	11650	11650	49
442	20250327	132900	579623850	11650	11650	11650	11650	10
443	20250327	132800	579507350	11650	11640	11650	11630	102
444	20250327	132700	578320240	11650	11650	11650	11650	41
445	20250327	132600	577842590	11660	11690	11690	11660	265
446	20250327	132500	574751300	11690	11690	11690	11690	21
447	20250327	132400	574505810	11690	11680	11690	11680	18
448	20250327	132300	574295560	11680	11680	11680	11680	42
449	20250327	132200	573805000	11670	11680	11680	11670	13
450	20250327	132100	573653180	11680	11670	11680	11670	44
451	20250327	132000	573139420	11670	11670	11670	11670	7
452	20250327	131900	573057730	11670	11670	11670	11670	25
453	20250327	131800	572765980	11670	11670	11670	11670	49
454	20250327	131700	572194150	11660	11670	11670	11650	29
455	20250327	131600	571855990	11670	11680	11680	11670	56
456	20250327	131500	571201970	11680	11680	11680	11680	17
457	20250327	131400	571003410	11680	11680	11680	11680	19
458	20250327	131300	570781490	11680	11680	11680	11680	42
459	20250327	131200	570290930	11680	11680	11680	11680	17
460	20250327	131100	570092370	11680	11670	11680	11650	82
461	20250327	131000	569136120	11670	11660	11670	11660	15
462	20250327	130900	568961090	11670	11670	11670	11670	32
463	20250327	130800	568587650	11670	11670	11670	11650	53
464	20250327	130700	567969550	11670	11670	11670	11670	8
465	20250327	130600	567876190	11670	11670	11670	11670	50
466	20250327	130500	567292690	11670	11670	11670	11670	8
467	20250327	130400	567199330	11670	11650	11670	11650	108
468	20250327	130300	565939770	11650	11630	11650	11630	15
469	20250327	130200	565765130	11630	11650	11650	11630	107
470	20250327	130100	564519890	11650	11650	11650	11650	48
471	20250327	130000	563960690	11650	11650	11650	11640	11
472	20250327	125900	563832550	11650	11650	11650	11650	54
473	20250327	125800	563203450	11640	11640	11640	11640	9
474	20250327	125700	563098690	11630	11640	11640	11620	24
475	20250327	125600	562819530	11640	11600	11640	11600	205
476	20250327	125500	560439110	11600	11620	11620	11600	1374
477	20250327	125400	544498170	11610	11640	11640	11610	1363
478	20250327	125300	528670570	11640	11630	11640	11630	11
479	20250327	125200	528542540	11640	11630	11640	11630	46
480	20250327	125100	528007140	11650	11660	11660	11630	807
481	20250327	125000	518621240	11660	11660	11660	11640	93
482	20250327	124900	517538450	11670	11660	11670	11660	63
483	20250327	124800	516803440	11670	11670	11670	11670	37
484	20250327	124700	516371650	11670	11640	11670	11640	16
485	20250327	124600	516185010	11640	11640	11650	11640	63
486	20250327	124500	515451610	11640	11660	11660	11640	31
487	20250327	124400	515090400	11660	11660	11660	11660	23
488	20250327	124300	514822220	11650	11660	11660	11650	29
489	20250327	124200	514484300	11660	11670	11670	11660	187
490	20250327	124100	512303010	11680	11690	11690	11680	31
491	20250327	124000	511940760	11690	11690	11690	11690	21
492	20250327	123900	511695270	11690	11690	11690	11690	39
493	20250327	123800	511239360	11690	11680	11690	11680	10
494	20250327	123700	511122470	11690	11690	11690	11690	49
495	20250327	123600	510549660	11690	11690	11690	11690	9
496	20250327	123500	510444450	11690	11690	11690	11690	43
497	20250327	123400	509941780	11680	11690	11690	11670	31
498	20250327	123300	509579570	11700	11700	11700	11700	9
499	20250327	123200	509474270	11700	11700	11700	11700	51
500	20250327	123100	508877570	11700	11700	11700	11700	9
501	20250327	123000	508772270	11700	11700	11700	11700	73
502	20250327	122900	507918170	11690	11690	11690	11690	6
503	20250327	122800	507848030	11690	11690	11690	11690	17
504	20250327	122700	507649300	11690	11680	11690	11680	39
505	20250327	122600	507193730	11680	11690	11690	11680	29
506	20250327	122500	506854800	11690	11650	11690	11650	736
507	20250327	122400	498271810	11650	11670	11670	11640	530
508	20250327	122300	492096790	11670	11670	11680	11670	592
509	20250327	122200	485188060	11670	11660	11670	11660	34
510	20250327	122100	484791460	11670	11670	11670	11670	38
511	20250327	122000	484348000	11670	11670	11670	11670	181
512	20250327	121900	482235730	11680	11690	11690	11680	74
513	20250327	121800	481371240	11690	11700	11700	11690	48
514	20250327	121700	480809720	11700	11700	11700	11700	17
515	20250327	121600	480610820	11690	11690	11700	11690	43
516	20250327	121500	480108020	11700	11690	11700	11690	46
517	20250327	121400	479569830	11700	11700	11700	11700	17
518	20250327	121300	479370930	11700	11700	11700	11700	41
519	20250327	121200	478891230	11710	11710	11710	11710	18
520	20250327	121100	478680450	11710	11710	11710	11710	7
521	20250327	121000	478598480	11710	11730	11730	11680	1830
522	20250327	120900	457200320	11740	11730	11740	11730	21
523	20250327	120800	456953830	11730	11740	11740	11730	46
524	20250327	120700	456413820	11740	11740	11740	11740	8
525	20250327	120600	456319900	11740	11750	11750	11740	50
526	20250327	120500	455732520	11740	11720	11750	11720	4040
527	20250327	120400	408284940	11720	11720	11720	11720	10
528	20250327	120300	408167740	11720	11710	11720	11710	47
529	20250327	120200	407616980	11710	11710	11710	11710	14
530	20250327	120100	407453040	11720	11720	11720	11710	55
531	20250327	120000	406808450	11720	11720	11720	11720	20
532	20250327	115900	406574050	11710	11720	11730	11710	16
533	20250327	115800	406386580	11730	11710	11730	11710	42
534	20250327	115700	405894360	11720	11730	11730	11710	35
535	20250327	115600	405484180	11730	11710	11730	11710	35
536	20250327	115500	405073800	11710	11710	11730	11710	72
537	20250327	115400	404230660	11730	11730	11730	11720	105
538	20250327	115300	402999020	11730	11710	11730	11710	520
539	20250327	115200	396906700	11710	11710	11710	11710	17
540	20250327	115100	396707630	11710	11710	11710	11710	44
541	20250327	115000	396192390	11710	11710	11710	11710	16
542	20250327	114900	396005030	11700	11700	11710	11700	174
543	20250327	114800	393967530	11710	11700	11710	11700	20
544	20250327	114700	393733420	11700	11710	11710	11700	11
545	20250327	114600	393604640	11700	11700	11710	11700	60
546	20250327	114500	392902280	11710	11710	11710	11710	17
547	20250327	114400	392703210	11710	11700	11710	11700	38
548	20250327	114300	392258390	11700	11700	11700	11700	18
549	20250327	114200	392047790	11700	11700	11700	11700	16
550	20250327	114100	391860590	11710	11710	11710	11710	53
551	20250327	114000	391239960	11710	11710	11710	11710	9
552	20250327	113900	391134570	11710	11710	11710	11710	51
553	20250327	113800	390537360	11710	11710	11710	11710	49
554	20250327	113700	389963570	11710	11710	11710	11710	10
555	20250327	113600	389846470	11710	11700	11710	11690	46
556	20250327	113500	389307940	11710	11700	11710	11690	31
557	20250327	113400	388945280	11700	11700	11700	11700	74
558	20250327	113300	388079480	11690	11700	11700	11690	11
559	20250327	113200	387950800	11700	11690	11700	11690	49
560	20250327	113100	387377910	11690	11690	11690	11690	8
561	20250327	113000	387284390	11680	11690	11690	11680	97
562	20250327	112900	386151350	11690	11690	11690	11690	497
563	20250327	112800	380341420	11690	11700	11700	11690	115
564	20250327	112700	378996020	11710	11710	11720	11710	262
565	20250327	112600	375927980	11720	11720	11720	11720	10
566	20250327	112500	375810780	11720	11720	11720	11720	19
567	20250327	112400	375588100	11720	11720	11720	11720	41
568	20250327	112300	375107580	11720	11700	11720	11690	859
569	20250327	112200	365049670	11700	11710	11710	11700	53
570	20250327	112100	364429130	11710	11710	11710	11710	17
571	20250327	112000	364230060	11700	11690	11710	11680	2607
572	20250327	111900	333748760	11690	11700	11700	11690	267
573	20250327	111800	330627360	11700	11710	11710	11700	161
574	20250327	111700	328743570	11710	11700	11710	11700	496
575	20250327	111600	322939950	11700	11710	11710	11700	140
576	20250327	111500	321301880	11710	11710	11720	11710	76
577	20250327	111400	320411760	11720	11700	11720	11700	9
578	20250327	111300	320306310	11730	11730	11740	11730	165
579	20250327	111200	318370280	11740	11740	11750	11710	494
580	20250327	111100	312574320	11730	11700	11730	11700	1624
581	20250327	111000	293534810	11710	11670	11710	11660	6002
582	20250327	110900	223393510	11670	11660	11670	11660	31
583	20250327	110800	223031860	11660	11680	11680	11640	143
584	20250327	110700	221362140	11680	11640	11680	11640	134
585	20250327	110600	219800320	11650	11630	11650	11630	608
586	20250327	110500	212721340	11630	11600	11630	11600	84
587	20250327	110400	211745480	11610	11570	11620	11570	1415
588	20250327	110300	195338950	11570	11580	11580	11560	111
589	20250327	110200	194053650	11560	11570	11580	11560	233
590	20250327	110100	191358890	11580	11560	11590	11560	3947
591	20250327	110000	145699360	11560	11560	11560	11550	85
592	20250327	105900	144716860	11560	11560	11560	11560	10
593	20250327	105800	144601260	11560	11540	11560	11540	527
594	20250327	105700	138510160	11550	11550	11550	11540	159
595	20250327	105600	136675140	11560	11560	11560	11560	66
596	20250327	105500	135912180	11560	11540	11560	11540	79
597	20250327	105400	135000130	11550	11550	11560	11550	4
598	20250327	105300	134953910	11560	11550	11560	11550	32
599	20250327	105200	134584060	11550	11550	11550	11550	10
600	20250327	105100	134468560	11550	11550	11550	11550	0
601	20250327	105000	134468560	11550	11550	11550	11550	64
602	20250327	104900	133729360	11550	11550	11550	11550	0
603	20250327	104800	133729360	11550	11550	11550	11550	33
604	20250327	104700	133348210	11550	11550	11550	11550	565
605	20250327	104600	126822460	11540	11540	11540	11540	69
606	20250327	104500	126026200	11540	11540	11540	11540	0
607	20250327	104400	126026200	11540	11540	11540	11540	0
608	20250327	104300	126026200	11540	11530	11540	11530	116
609	20250327	104200	124688370	11530	11530	11530	11530	0
610	20250327	104100	124688370	11530	11530	11530	11530	33
611	20250327	104000	124307880	11530	11530	11530	11530	59
612	20250327	103900	123627610	11530	11530	11530	11530	37
613	20250327	103800	123201000	11520	11510	11520	11510	32
614	20250327	103700	122832380	11520	11520	11520	11520	21
615	20250327	103600	122590460	11520	11500	11530	11500	540
616	20250327	103500	116368720	11500	11510	11510	11500	74
617	20250327	103400	115517390	11520	11520	11520	11520	150
618	20250327	103300	113789390	11520	11520	11520	11520	24
619	20250327	103200	113512910	11520	11520	11520	11520	20
620	20250327	103100	113282510	11520	11510	11520	11510	27
621	20250327	103000	112971650	11510	11510	11510	11510	0
622	20250327	102900	112971650	11510	11510	11510	11510	35
623	20250327	102800	112568800	11500	11500	11500	11500	1
624	20250327	102700	112557300	11510	11510	11510	11510	0
625	20250327	102600	112557300	11510	11510	11520	11510	38
626	20250327	102500	112119730	11520	11520	11520	11520	0
627	20250327	102400	112119730	11520	11510	11520	11500	705
628	20250327	102300	104004790	11510	11510	11510	11510	0
629	20250327	102200	104004790	11510	11510	11510	11510	2
630	20250327	102100	103981770	11510	11500	11510	11500	78
631	20250327	102000	103084580	11490	11490	11490	11490	100
632	20250327	101900	101935580	11500	11500	11500	11500	34
633	20250327	101800	101544580	11500	11490	11500	11490	155
634	20250327	101700	99763580	11490	11480	11500	11480	769
635	20250327	101600	90922750	11490	11490	11490	11490	25
636	20250327	101500	90635500	11490	11500	11500	11490	6
637	20250327	101400	90566520	11500	11500	11500	11500	34
638	20250327	101300	90175520	11500	11500	11500	11500	0
639	20250327	101200	90175520	11500	11500	11500	11500	33
640	20250327	101100	89796020	11500	11500	11500	11500	0
641	20250327	101000	89796020	11500	11500	11500	11500	1
642	20250327	100900	89784520	11490	11500	11500	11480	15
643	20250327	100800	89612050	11480	11490	11500	11460	44
644	20250327	100700	89107220	11500	11500	11500	11500	33
645	20250327	100600	88727720	11500	11500	11500	11500	0
646	20250327	100500	88727720	11500	11500	11500	11500	0
647	20250327	100400	88727720	11500	11490	11500	11480	17
648	20250327	100300	88532260	11510	11510	11510	11510	0
649	20250327	100200	88532260	11510	11460	11510	11460	168
650	20250327	100100	86603330	11460	11460	11460	11460	1
651	20250327	100000	86591870	11490	11490	11490	11460	540
652	20250327	095900	80402510	11470	11470	11470	11470	0
653	20250327	095800	80402510	11470	11470	11470	11470	0
654	20250327	095700	80402510	11470	11470	11470	11470	0
655	20250327	095600	80402510	11470	11480	11480	11470	20
656	20250327	095500	80172920	11480	11480	11480	11480	24
657	20250327	095400	79897400	11500	11500	11500	11500	0
658	20250327	095300	79897400	11500	11500	11500	11500	0
659	20250327	095200	79897400	11500	11500	11500	11500	21
660	20250327	095100	79655900	11510	11510	11510	11510	0
661	20250327	095000	79655900	11510	11510	11510	11510	0
662	20250327	094900	79655900	11510	11510	11510	11510	0
663	20250327	094800	79655900	11510	11510	11510	11510	0
664	20250327	094700	79655900	11510	11510	11510	11500	3
665	20250327	094600	79621380	11500	11490	11500	11490	269
666	20250327	094500	76530500	11490	11490	11490	11490	162
667	20250327	094400	74669120	11500	11500	11500	11500	0
668	20250327	094300	74669120	11500	11500	11520	11500	164
669	20250327	094200	72782910	11500	11500	11500	11500	6
670	20250327	094100	72713910	11490	11490	11490	11490	0
671	20250327	094000	72713910	11490	11490	11490	11490	0
672	20250327	093900	72713910	11490	11490	11490	11490	0
673	20250327	093800	72713910	11490	11490	11490	11490	495
674	20250327	093700	67026360	11490	11490	11490	11490	0
675	20250327	093600	67026360	11490	11470	11490	11470	179
676	20250327	093500	64970540	11480	11480	11480	11480	1
677	20250327	093400	64959060	11480	11480	11480	11480	10
678	20250327	093300	64844260	11480	11470	11480	11450	206
679	20250327	093200	62484400	11480	11470	11480	11470	4
680	20250327	093100	62438500	11470	11460	11470	11450	379
681	20250327	093000	58097990	11460	11460	11460	11460	24
682	20250327	092900	57822950	11460	11460	11460	11460	203
683	20250327	092800	55496570	11450	11450	11450	11450	103
684	20250327	092700	54317220	11450	11450	11450	11450	3
685	20250327	092600	54282870	11430	11450	11450	11430	281
686	20250327	092500	51068240	11470	11470	11470	11470	0
687	20250327	092400	51068240	11470	11460	11470	11460	5
688	20250327	092300	51010920	11460	11480	11480	11460	638
689	20250327	092200	43692670	11480	11480	11480	11480	0
690	20250327	092100	43692670	11480	11480	11480	11480	0
691	20250327	092000	43692670	11480	11480	11480	11480	203
692	20250327	091900	41362230	11480	11480	11480	11480	0
693	20250327	091800	41362230	11480	11490	11500	11480	76
694	20250327	091700	40489260	11470	11470	11470	11470	0
695	20250327	091600	40489260	11470	11490	11490	11470	500
696	20250327	091500	34751940	11500	11500	11500	11500	22
697	20250327	091400	34498940	11510	11520	11540	11510	120
698	20250327	091300	33116030	11520	11520	11520	11520	1
699	20250327	091200	33104510	11520	11520	11520	11520	6
700	20250327	091100	33035390	11530	11490	11530	11490	862
701	20250327	091000	23121490	11470	11500	11500	11470	212
702	20250327	090900	20689820	11490	11480	11490	11480	128
703	20250327	090800	19220110	11480	11470	11480	11470	500
704	20250327	090700	13480890	11430	11430	11430	11430	50
705	20250327	090600	12909390	11420	11420	11420	11420	0
706	20250327	090500	12909390	11420	11420	11460	11420	221
707	20250327	090400	10385450	11420	11450	11450	11420	386
708	20250327	090300	5971170	11440	11440	11440	11430	106
709	20250327	090200	4759510	11420	11420	11420	11420	150
710	20250327	090100	3046510	11410	11410	11410	11410	50
711	20250327	090000	2476010	11500	11500	11500	11410	216