KissMeData/007810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185000	1705070785	11770	11770	11770	11770	2527
3	20250327	184900	1705070785	11770	11770	11770	11770	0
4	20250327	184800	1705070785	11770	11770	11770	11770	0
5	20250327	184700	1705070785	11770	11770	11770	11770	0
6	20250327	184600	1705070785	11770	11770	11770	11770	0
7	20250327	184500	1705070785	11770	11770	11770	11770	0
8	20250327	184400	1705070785	11770	11770	11770	11770	0
9	20250327	184300	1705070785	11770	11770	11770	11770	0
10	20250327	184200	1705070785	11770	11770	11770	11770	0
11	20250327	184100	1705070785	11770	11770	11770	11770	0
12	20250327	184000	1705070785	11770	11770	11770	11770	0
13	20250327	183900	1705070785	11770	11770	11770	11770	0
14	20250327	183800	1705070785	11770	11770	11770	11770	0
15	20250327	183700	1705070785	11770	11770	11770	11770	0
16	20250327	183600	1705070785	11770	11770	11770	11770	0
17	20250327	183500	1705070785	11770	11770	11770	11770	0
18	20250327	183400	1705070785	11770	11770	11770	11770	0
19	20250327	183300	1705070785	11770	11770	11770	11770	0
20	20250327	183200	1705070785	11770	11770	11770	11770	0
21	20250327	183100	1705070785	11770	11770	11770	11770	0
22	20250327	183000	1705070785	11770	11770	11770	11770	0
23	20250327	182900	1705070785	11770	11770	11770	11770	0
24	20250327	182800	1705070785	11770	11770	11770	11770	0
25	20250327	182700	1705070785	11770	11770	11770	11770	0
26	20250327	182600	1705070785	11770	11770	11770	11770	0
27	20250327	182500	1705070785	11770	11770	11770	11770	0
28	20250327	182400	1705070785	11770	11770	11770	11770	0
29	20250327	182300	1705070785	11770	11770	11770	11770	0
30	20250327	182200	1705070785	11770	11770	11770	11770	0
31	20250327	182100	1705070785	11770	11770	11770	11770	0
32	20250327	182000	1705070785	11770	11770	11770	11770	2527
33	20250327	181900	1705070785	11770	11770	11770	11770	0
34	20250327	181800	1705070785	11770	11770	11770	11770	0
35	20250327	181700	1705070785	11770	11770	11770	11770	0
36	20250327	181600	1705070785	11770	11770	11770	11770	0
37	20250327	181500	1705070785	11770	11770	11770	11770	0
38	20250327	181400	1705070785	11770	11770	11770	11770	0
39	20250327	181300	1705070785	11770	11770	11770	11770	0
40	20250327	181200	1705070785	11770	11770	11770	11770	0
41	20250327	181100	1705070785	11770	11770	11770	11770	0
42	20250327	181000	1705070785	11770	11770	11770	11770	0
43	20250327	180900	1705070785	11770	11770	11770	11770	0
44	20250327	180800	1705070785	11770	11770	11770	11770	0
45	20250327	180700	1705070785	11770	11770	11770	11770	0
46	20250327	180600	1705070785	11770	11770	11770	11770	0
47	20250327	180500	1705070785	11770	11770	11770	11770	0
48	20250327	180400	1705070785	11770	11770	11770	11770	0
49	20250327	180300	1705070785	11770	11770	11770	11770	0
50	20250327	180200	1705070785	11770	11770	11770	11770	0
51	20250327	180100	1705070785	11770	11770	11770	11770	0
52	20250327	180000	1705070785	11770	11770	11770	11770	0
53	20250327	175900	1705070785	11770	11770	11770	11770	0
54	20250327	175800	1705070785	11770	11770	11770	11770	0
55	20250327	175700	1705070785	11770	11770	11770	11770	0
56	20250327	175600	1705070785	11770	11770	11770	11770	0
57	20250327	175500	1705070785	11770	11770	11770	11770	0
58	20250327	175400	1705070785	11770	11770	11770	11770	0
59	20250327	175300	1705070785	11770	11770	11770	11770	0
60	20250327	175200	1705070785	11770	11770	11770	11770	0
61	20250327	175100	1705070785	11770	11770	11770	11770	0
62	20250327	175000	1705070785	11770	11770	11770	11770	2527
63	20250327	174900	1705070785	11770	11770	11770	11770	0
64	20250327	174800	1705070785	11770	11770	11770	11770	0
65	20250327	174700	1705070785	11770	11770	11770	11770	0
66	20250327	174600	1705070785	11770	11770	11770	11770	0
67	20250327	174500	1705070785	11770	11770	11770	11770	0
68	20250327	174400	1705070785	11770	11770	11770	11770	0
69	20250327	174300	1705070785	11770	11770	11770	11770	0
70	20250327	174200	1705070785	11770	11770	11770	11770	0
71	20250327	174100	1705070785	11770	11770	11770	11770	0
72	20250327	174000	1705070785	11770	11770	11770	11770	0
73	20250327	173900	1705070785	11770	11770	11770	11770	0
74	20250327	173800	1705070785	11770	11770	11770	11770	0
75	20250327	173700	1705070785	11770	11770	11770	11770	0
76	20250327	173600	1705070785	11770	11770	11770	11770	0
77	20250327	173500	1705070785	11770	11770	11770	11770	0
78	20250327	173400	1705070785	11770	11770	11770	11770	0
79	20250327	173300	1705070785	11770	11770	11770	11770	0
80	20250327	173200	1705070785	11770	11770	11770	11770	0
81	20250327	173100	1705070785	11770	11770	11770	11770	0
82	20250327	173000	1705070785	11770	11770	11770	11770	0
83	20250327	172900	1705070785	11770	11770	11770	11770	0
84	20250327	172800	1705070785	11770	11770	11770	11770	0
85	20250327	172700	1705070785	11770	11770	11770	11770	0
86	20250327	172600	1705070785	11770	11770	11770	11770	0
87	20250327	172500	1705070785	11770	11770	11770	11770	0
88	20250327	172400	1705070785	11770	11770	11770	11770	0
89	20250327	172300	1705070785	11770	11770	11770	11770	0
90	20250327	172200	1705070785	11770	11770	11770	11770	0
91	20250327	172100	1705070785	11770	11770	11770	11770	0
92	20250327	172000	1705070785	11770	11770	11770	11770	2527
93	20250327	171900	1705070785	11770	11770	11770	11770	0
94	20250327	171800	1705070785	11770	11770	11770	11770	0
95	20250327	171700	1705070785	11770	11770	11770	11770	0
96	20250327	171600	1705070785	11770	11770	11770	11770	0
97	20250327	171500	1705070785	11770	11770	11770	11770	0
98	20250327	171400	1705070785	11770	11770	11770	11770	0
99	20250327	171300	1705070785	11770	11770	11770	11770	0
100	20250327	171200	1705070785	11770	11770	11770	11770	0
101	20250327	171100	1705070785	11770	11770	11770	11770	0
102	20250327	171000	1705070785	11770	11770	11770	11770	0
103	20250327	170900	1705070785	11770	11770	11770	11770	0
104	20250327	170800	1705070785	11770	11770	11770	11770	0
105	20250327	170700	1705070785	11770	11770	11770	11770	0
106	20250327	170600	1705070785	11770	11770	11770	11770	0
107	20250327	170500	1705070785	11770	11770	11770	11770	0
108	20250327	170400	1705070785	11770	11770	11770	11770	0
109	20250327	170300	1705070785	11770	11770	11770	11770	0
110	20250327	170200	1705070785	11770	11770	11770	11770	0
111	20250327	170100	1705070785	11770	11770	11770	11770	0
112	20250327	170000	1705070785	11770	11770	11770	11770	0
113	20250327	165900	1705070785	11770	11770	11770	11770	0
114	20250327	165800	1705070785	11770	11770	11770	11770	0
115	20250327	165700	1705070785	11770	11770	11770	11770	0
116	20250327	165600	1705070785	11770	11770	11770	11770	0
117	20250327	165500	1705070785	11770	11770	11770	11770	0
118	20250327	165400	1705070785	11770	11770	11770	11770	0
119	20250327	165300	1705070785	11770	11770	11770	11770	0
120	20250327	165200	1705070785	11770	11770	11770	11770	0
121	20250327	165100	1705070785	11770	11770	11770	11770	0
122	20250327	165000	1705070785	11770	11770	11770	11770	2527
123	20250327	164900	1705070785	11770	11770	11770	11770	0
124	20250327	164800	1705070785	11770	11770	11770	11770	0
125	20250327	164700	1705070785	11770	11770	11770	11770	0
126	20250327	164600	1705070785	11770	11770	11770	11770	0
127	20250327	164500	1705070785	11770	11770	11770	11770	0
128	20250327	164400	1705070785	11770	11770	11770	11770	0
129	20250327	164300	1705070785	11770	11770	11770	11770	0
130	20250327	164200	1705070785	11770	11770	11770	11770	0
131	20250327	164100	1705070785	11770	11770	11770	11770	0
132	20250327	164000	1705070785	11770	11770	11770	11770	0
133	20250327	163900	1705070785	11770	11770	11770	11770	0
134	20250327	163800	1705070785	11770	11770	11770	11770	0
135	20250327	163700	1705070785	11770	11770	11770	11770	0
136	20250327	163600	1705070785	11770	11770	11770	11770	0
137	20250327	163500	1705070785	11770	11770	11770	11770	0
138	20250327	163400	1705070785	11770	11770	11770	11770	0
139	20250327	163300	1705070785	11770	11770	11770	11770	0
140	20250327	163200	1705070785	11770	11770	11770	11770	0
141	20250327	163100	1705070785	11770	11770	11770	11770	0
142	20250327	163000	1705070785	11770	11770	11770	11770	0
143	20250327	162900	1705070785	11770	11770	11770	11770	0
144	20250327	162800	1705070785	11770	11770	11770	11770	0
145	20250327	162700	1705070785	11770	11770	11770	11770	0
146	20250327	162600	1705070785	11770	11770	11770	11770	0
147	20250327	162500	1705070785	11770	11770	11770	11770	0
148	20250327	162400	1705070785	11770	11770	11770	11770	0
149	20250327	162300	1705070785	11770	11770	11770	11770	0
150	20250327	162200	1705070785	11770	11770	11770	11770	0
151	20250327	162100	1705070785	11770	11770	11770	11770	0
152	20250327	162000	1705070785	11770	11770	11770	11770	2527
153	20250327	161900	1705070785	11770	11770	11770	11770	0
154	20250327	161800	1705070785	11770	11770	11770	11770	0
155	20250327	161700	1705070785	11770	11770	11770	11770	0
156	20250327	161600	1705070785	11770	11770	11770	11770	0
157	20250327	161500	1705070785	11770	11770	11770	11770	0
158	20250327	161400	1705070785	11770	11770	11770	11770	0
159	20250327	161300	1705070785	11770	11770	11770	11770	0
160	20250327	161200	1705070785	11770	11770	11770	11770	0
161	20250327	161100	1705070785	11770	11770	11770	11770	0
162	20250327	161000	1705070785	11770	11770	11770	11770	0
163	20250327	160900	1705070785	11770	11770	11770	11770	0
164	20250327	160800	1705070785	11770	11770	11770	11770	0
165	20250327	160700	1705070785	11770	11770	11770	11770	0
166	20250327	160600	1705070785	11770	11770	11770	11770	0
167	20250327	160500	1705070785	11770	11770	11770	11770	0
168	20250327	160400	1705070785	11770	11770	11770	11770	0
169	20250327	160300	1705070785	11770	11770	11770	11770	0
170	20250327	160200	1705070785	11770	11770	11770	11770	0
171	20250327	160100	1705070785	11770	11770	11770	11770	0
172	20250327	160000	1705070785	11770	11770	11770	11770	0
173	20250327	155900	1705070785	11770	11770	11770	11770	0
174	20250327	155800	1705070785	11770	11770	11770	11770	0
175	20250327	155700	1705070785	11770	11770	11770	11770	0
176	20250327	155600	1705070785	11770	11770	11770	11770	0
177	20250327	155500	1705070785	11770	11770	11770	11770	0
178	20250327	155400	1705070785	11770	11770	11770	11770	0
179	20250327	155300	1705070785	11770	11770	11770	11770	0
180	20250327	155200	1705070785	11770	11770	11770	11770	0
181	20250327	155100	1705070785	11770	11770	11770	11770	0
182	20250327	155000	1705070785	11770	11770	11770	11770	2527
183	20250327	154900	1705070785	11770	11770	11770	11770	0
184	20250327	154800	1705070785	11770	11770	11770	11770	0
185	20250327	154700	1705070785	11770	11770	11770	11770	0
186	20250327	154600	1705070785	11770	11770	11770	11770	0
187	20250327	154500	1705070785	11770	11770	11770	11770	0
188	20250327	154400	1705070785	11770	11770	11770	11770	0
189	20250327	154300	1705070785	11770	11770	11770	11770	0
190	20250327	154200	1705070785	11770	11770	11770	11770	0
191	20250327	154100	1705070785	11770	11770	11770	11770	0
192	20250327	154000	1705070785	11770	11770	11770	11770	0
193	20250327	153900	1705070785	11770	11770	11770	11770	0
194	20250327	153800	1705070785	11770	11770	11770	11770	0
195	20250327	153700	1705070785	11770	11770	11770	11770	0
196	20250327	153600	1705070785	11770	11770	11770	11770	0
197	20250327	153500	1705070785	11770	11770	11770	11770	0
198	20250327	153400	1705070785	11770	11770	11770	11770	0
199	20250327	153300	1705070785	11770	11770	11770	11770	0
200	20250327	153200	1705070785	11770	11770	11770	11770	0
201	20250327	153100	1705070785	11770	11770	11770	11770	0
202	20250327	153000	1705070785	11770	11770	11770	11770	2527
203	20250327	152900	1675327995	11770	11770	11770	11770	0
204	20250327	152800	1675327995	11770	11770	11770	11770	0
205	20250327	152700	1675327995	11770	11770	11770	11770	0
206	20250327	152600	1675327995	11770	11770	11770	11770	0
207	20250327	152500	1675327995	11770	11770	11770	11770	0
208	20250327	152400	1675327995	11770	11770	11770	11770	0
209	20250327	152300	1675327995	11770	11770	11770	11770	0
210	20250327	152200	1675327995	11770	11770	11770	11770	0
211	20250327	152100	1675327995	11770	11770	11770	11770	0
212	20250327	152000	1675327995	11770	11770	11770	11770	0
213	20250327	151900	1675327995	11770	11750	11770	11730	986
214	20250327	151800	1663737235	11750	11700	11750	11700	876
215	20250327	151700	1653472195	11710	11700	11710	11700	235
216	20250327	151600	1650722195	11710	11710	11710	11710	583
217	20250327	151500	1643895265	11710	11710	11710	11705	318
218	20250327	151400	1640171500	11710	11720	11720	11700	28
219	20250327	151300	1639843870	11710	11700	11710	11700	621
220	20250327	151200	1632577460	11700	11700	11710	11690	117
221	20250327	151100	1631208650	11690	11700	11710	11690	662
222	20250327	151000	1623463610	11700	11700	11700	11700	41
223	20250327	150900	1622983910	11700	11700	11700	11690	194
224	20250327	150800	1620715110	11700	11680	11700	11670	345
225	20250327	150700	1616683200	11680	11680	11680	11680	409
226	20250327	150600	1611906080	11680	11700	11700	11680	788
227	20250327	150500	1602698190	11700	11700	11700	11700	235
228	20250327	150400	1599948690	11710	11710	11710	11710	3
229	20250327	150300	1599913560	11710	11690	11710	11690	142
230	20250327	150200	1598252090	11680	11680	11680	11680	838
231	20250327	150100	1588464250	11680	11680	11680	11680	105
232	20250327	150000	1587237850	11680	11690	11690	11680	391
233	20250327	145900	1582670090	11690	11690	11690	11690	570
234	20250327	145800	1576006790	11690	11710	11710	11690	1517
235	20250327	145700	1558257950	11710	11710	11710	11700	146
236	20250327	145600	1556549620	11700	11720	11720	11700	837
237	20250327	145500	1546751500	11720	11720	11720	11720	24
238	20250327	145400	1546470220	11720	11730	11730	11720	827
239	20250327	145300	1536777730	11730	11720	11730	11720	93
240	20250327	145200	1535687720	11720	11720	11730	11720	166
241	20250327	145100	1533741660	11730	11730	11730	11730	0
242	20250327	145000	1533741660	11730	11730	11730	11730	24
243	20250327	144900	1533460140	11730	11730	11730	11730	353
244	20250327	144800	1529319450	11730	11720	11730	11720	89
245	20250327	144700	1528276250	11730	11730	11730	11720	419
246	20250327	144600	1523361720	11710	11710	11710	11710	1
247	20250327	144500	1523350010	11710	11730	11730	11710	1436
248	20250327	144400	1506530860	11730	11730	11730	11720	9
249	20250327	144300	1506425320	11730	11730	11730	11730	32
250	20250327	144200	1506049960	11730	11730	11730	11730	0
251	20250327	144100	1506049960	11730	11720	11730	11720	702
252	20250327	144000	1497820440	11730	11730	11730	11730	28
253	20250327	143900	1497492000	11730	11730	11740	11720	1622
254	20250327	143800	1478475930	11730	11750	11750	11730	1229
255	20250327	143700	1464054410	11750	11770	11770	11750	32
256	20250327	143600	1463678390	11750	11750	11750	11750	20
257	20250327	143500	1463443390	11750	11750	11750	11750	5
258	20250327	143400	1463384640	11750	11750	11750	11750	2
259	20250327	143300	1463361140	11770	11770	11770	11770	1
260	20250327	143200	1463349370	11770	11730	11780	11730	177
261	20250327	143100	1461265510	11730	11730	11730	11730	100
262	20250327	143000	1460092510	11730	11760	11760	11730	2684
263	20250327	142900	1428590290	11760	11760	11760	11760	55
264	20250327	142800	1427943490	11760	11760	11760	11760	0
265	20250327	142700	1427943490	11760	11750	11760	11740	103
266	20250327	142600	1426733370	11740	11740	11750	11740	183
267	20250327	142500	1424584730	11730	11750	11750	11730	410
268	20250327	142400	1419771390	11740	11740	11740	11740	502
269	20250327	142300	1413877910	11750	11750	11750	11750	225
270	20250327	142200	1411234160	11770	11770	11770	11770	0
271	20250327	142100	1411234160	11770	11770	11780	11770	25
272	20250327	142000	1410939770	11780	11780	11780	11780	1
273	20250327	141900	1410927990	11780	11750	11780	11750	97
274	20250327	141800	1409788090	11750	11750	11750	11750	643
275	20250327	141700	1402232840	11750	11780	11780	11750	4000
276	20250327	141600	1355220130	11780	11780	11780	11780	1
277	20250327	141500	1355208350	11780	11800	11800	11780	32
278	20250327	141400	1354831350	11790	11800	11800	11790	15
279	20250327	141300	1354654480	11810	11810	11810	11800	7
280	20250327	141200	1354571820	11790	11800	11800	11790	2
281	20250327	141100	1354548230	11820	11820	11820	11820	0
282	20250327	141000	1354548230	11820	11770	11820	11760	53
283	20250327	140900	1353923850	11770	11770	11780	11760	111
284	20250327	140800	1352617540	11760	11810	11810	11760	1538
285	20250327	140700	1334520390	11810	11800	11810	11800	8
286	20250327	140600	1334425950	11800	11800	11800	11800	133
287	20250327	140500	1332856550	11800	11800	11800	11800	100
288	20250327	140400	1331676550	11810	11810	11810	11800	41
289	20250327	140300	1331192350	11800	11800	11800	11800	0
290	20250327	140200	1331192350	11800	11810	11810	11800	79
291	20250327	140100	1330260080	11810	11810	11810	11810	18
292	20250327	140000	1330047500	11800	11800	11800	11800	1
293	20250327	135900	1330035700	11800	11800	11820	11800	37
294	20250327	135800	1329598760	11800	11780	11800	11770	1815
295	20250327	135700	1308187460	11780	11790	11790	11780	20
296	20250327	135600	1307951770	11790	11770	11790	11770	2
297	20250327	135500	1307928210	11760	11780	11780	11760	134
298	20250327	135400	1306352290	11780	11780	11800	11760	84
299	20250327	135300	1305363530	11790	11800	11800	11790	5
300	20250327	135200	1305304550	11800	11760	11800	11760	958
301	20250327	135100	1294037540	11760	11770	11800	11760	209
302	20250327	135000	1291578060	11770	11770	11770	11770	2
303	20250327	134900	1291554520	11770	11770	11770	11770	101
304	20250327	134800	1290365750	11800	11810	11810	11770	943
305	20250327	134700	1279257550	11810	11820	11820	11810	2
306	20250327	134600	1279233920	11820	11810	11820	11810	95
307	20250327	134500	1278111180	11810	11800	11810	11800	21
308	20250327	134400	1277863180	11820	11790	11820	11790	150
309	20250327	134300	1276093480	11790	11790	11790	11770	1209
310	20250327	134200	1261849465	11790	11790	11790	11790	23
311	20250327	134100	1261578295	11800	11800	11800	11800	54
312	20250327	134000	1260941095	11800	11800	11800	11790	34
313	20250327	133900	1260540205	11790	11800	11800	11790	5
314	20250327	133800	1260481245	11800	11820	11820	11800	2
315	20250327	133700	1260457625	11790	11790	11790	11790	0
316	20250327	133600	1260457625	11790	11790	11790	11790	126
317	20250327	133500	1258972085	11790	11810	11810	11790	2753
318	20250327	133400	1226486495	11810	11810	11810	11810	5
319	20250327	133300	1226427445	11820	11810	11820	11810	11
320	20250327	133200	1226297435	11810	11810	11810	11810	1
321	20250327	133100	1226285625	11820	11810	11820	11810	44
322	20250327	133000	1225765595	11820	11820	11820	11820	35
323	20250327	132900	1225351895	11820	11820	11820	11820	50
324	20250327	132800	1224760895	11820	11820	11820	11810	61
325	20250327	132700	1224039915	11820	11820	11830	11820	63
326	20250327	132600	1223295235	11820	11820	11820	11820	1
327	20250327	132500	1223283415	11820	11820	11820	11820	19
328	20250327	132400	1223058835	11830	11830	11830	11830	0
329	20250327	132300	1223058835	11830	11820	11830	11820	22
330	20250327	132200	1222798585	11820	11820	11820	11820	419
331	20250327	132100	1217846005	11830	11820	11830	11820	10
332	20250327	132000	1217727765	11820	11820	11820	11820	36
333	20250327	131900	1217302245	11820	11830	11830	11820	30
334	20250327	131800	1216947375	11830	11830	11830	11830	10
335	20250327	131700	1216829075	11830	11820	11830	11820	19
336	20250327	131600	1216604355	11820	11830	11830	11820	2
337	20250327	131500	1216580705	11820	11820	11820	11820	60
338	20250327	131400	1215871505	11810	11810	11810	11810	1
339	20250327	131300	1215859695	11810	11810	11810	11810	1
340	20250327	131200	1215847885	11830	11830	11830	11830	0
341	20250327	131100	1215847885	11830	11810	11830	11810	206
342	20250327	131000	1213414945	11810	11810	11810	11810	6
343	20250327	130900	1213344085	11810	11820	11820	11810	51
344	20250327	130800	1212741275	11820	11820	11820	11820	4
345	20250327	130700	1212693995	11800	11800	11800	11800	158
346	20250327	130600	1210829595	11790	11790	11800	11790	155
347	20250327	130500	1209000645	11790	11780	11790	11780	154
348	20250327	130400	1207185535	11780	11780	11790	11770	18
349	20250327	130300	1206973475	11790	11790	11790	11790	1
350	20250327	130200	1206961685	11780	11780	11780	11770	411
351	20250327	130100	1202123115	11780	11790	11790	11780	230
352	20250327	130000	1199412695	11800	11800	11800	11800	116
353	20250327	125900	1198043895	11800	11810	11810	11800	90
354	20250327	125800	1196981785	11820	11815	11820	11815	5
355	20250327	125700	1196922695	11800	11800	11800	11800	49
356	20250327	125600	1196344495	11800	11820	11820	11800	195
357	20250327	125500	1194040505	11820	11830	11830	11820	103
358	20250327	125400	1192822035	11830	11810	11830	11810	158
359	20250327	125300	1190953980	11820	11820	11820	11820	11
360	20250327	125200	1190823960	11800	11800	11800	11800	0
361	20250327	125100	1190823960	11800	11810	11810	11800	600
362	20250327	125000	1183742340	11810	11810	11810	11810	98
363	20250327	124900	1182584960	11800	11800	11800	11800	12
364	20250327	124800	1182443360	11800	11790	11800	11790	100
365	20250327	124700	1181263400	11750	11760	11760	11750	41
366	20250327	124600	1180781540	11750	11750	11750	11750	0
367	20250327	124500	1180781540	11750	11750	11760	11750	281
368	20250327	124400	1177477790	11750	11800	11800	11750	2555
369	20250327	124300	1147404120	11790	11790	11790	11790	202
370	20250327	124200	1145022540	11800	11800	11800	11800	132
371	20250327	124100	1143464940	11810	11810	11810	11810	99
372	20250327	124000	1142295750	11810	11820	11820	11810	31
373	20250327	123900	1141929340	11810	11810	11810	11810	4
374	20250327	123800	1141882100	11800	11790	11820	11790	43
375	20250327	123700	1141374460	11790	11790	11830	11790	130
376	20250327	123600	1139841300	11800	11830	11830	11800	67
377	20250327	123500	1139050520	11830	11820	11830	11820	3
378	20250327	123400	1139015040	11820	11800	11850	11790	136
379	20250327	123300	1137408590	11790	11810	11810	11790	897
380	20250327	123200	1126823920	11830	11830	11830	11810	136
381	20250327	123100	1125216700	11840	11820	11840	11810	59
382	20250327	123000	1124519470	11850	11850	11850	11850	1
383	20250327	122900	1124507620	11800	11820	11850	11800	88
384	20250327	122800	1123468800	11840	11830	11840	11830	10
385	20250327	122700	1123350430	11840	11860	11870	11800	2263
386	20250327	122600	1096621770	11870	11870	11870	11870	0
387	20250327	122500	1096621770	11870	11900	11910	11870	11
388	20250327	122400	1096491020	11910	11900	11910	11900	2
389	20250327	122300	1096467210	11880	11900	11910	11880	33
390	20250327	122200	1096074590	11890	11890	11890	11890	2
391	20250327	122100	1096050810	11890	11870	11890	11850	14
392	20250327	122000	1095884720	11910	11880	11910	11880	13
393	20250327	121900	1095729920	11910	11860	11910	11860	47
394	20250327	121800	1095172400	11860	11850	11860	11850	96
395	20250327	121700	1094034740	11850	11830	11850	11830	75
396	20250327	121600	1093146930	11850	11840	11850	11830	14
397	20250327	121500	1092981240	11840	11850	11850	11840	14
398	20250327	121400	1092815380	11820	11840	11850	11810	1085
399	20250327	121300	1079989630	11840	11840	11840	11840	2
400	20250327	121200	1079965950	11840	11830	11840	11830	90
401	20250327	121100	1078901240	11840	11850	11850	11840	641
402	20250327	121000	1071309760	11850	11850	11850	11850	155
403	20250327	120900	1069473010	11850	11850	11850	11850	100
404	20250327	120800	1068288010	11850	11860	11860	11850	45
405	20250327	120700	1067754320	11850	11850	11850	11850	34
406	20250327	120600	1067351420	11850	11850	11860	11850	27
407	20250327	120500	1067031460	11860	11860	11860	11860	22
408	20250327	120400	1066770540	11860	11860	11865	11855	67
409	20250327	120300	1065975940	11860	11880	11880	11860	77
410	20250327	120200	1065061410	11880	11880	11880	11880	22
411	20250327	120100	1064800050	11910	11910	11910	11910	4
412	20250327	120000	1064752410	11880	11880	11880	11880	9
413	20250327	115900	1064645490	11860	11850	11860	11850	35
414	20250327	115800	1064230400	11850	11860	11860	11850	25
415	20250327	115700	1063933940	11860	11860	11860	11860	10
416	20250327	115600	1063815340	11840	11850	11850	11840	301
417	20250327	115500	1060248500	11850	11860	11860	11850	39
418	20250327	115400	1059786190	11850	11850	11850	11850	1
419	20250327	115300	1059774340	11850	11850	11850	11850	8
420	20250327	115200	1059679540	11850	11880	11880	11850	1491
421	20250327	115100	1041996070	11880	11900	11900	11880	43
422	20250327	115000	1041484790	11900	11900	11900	11900	59
423	20250327	114900	1040782690	11890	11890	11890	11890	4
424	20250327	114800	1040735130	11900	11900	11900	11900	7
425	20250327	114700	1040651830	11910	11910	11920	11910	19
426	20250327	114600	1040425500	11905	11900	11905	11900	6
427	20250327	114500	1040354075	11890	11890	11890	11890	0
428	20250327	114400	1040354075	11890	11900	11900	11890	81
429	20250327	114300	1039390915	11900	11900	11900	11900	3
430	20250327	114200	1039355215	11895	11900	11900	11895	20
431	20250327	114100	1039117265	11890	11880	11890	11880	5
432	20250327	114000	1039057825	11880	11880	11880	11880	1
433	20250327	113900	1039045945	11870	11870	11870	11870	0
434	20250327	113800	1039045945	11870	11870	11870	11870	0
435	20250327	113700	1039045945	11870	11870	11870	11870	15
436	20250327	113600	1038867895	11870	11870	11870	11870	5
437	20250327	113500	1038808545	11870	11880	11920	11870	196
438	20250327	113400	1036480705	11920	11870	11920	11870	31
439	20250327	113300	1036112685	11870	11870	11910	11870	214
440	20250327	113200	1033570995	11870	11860	11870	11860	55
441	20250327	113100	1032918285	11870	11870	11870	11870	10
442	20250327	113000	1032799585	11870	11850	11870	11850	5
443	20250327	112900	1032740275	11850	11850	11850	11850	0
444	20250327	112800	1032740275	11850	11850	11850	11850	301
445	20250327	112700	1029173425	11850	11850	11850	11850	54
446	20250327	112600	1028533525	11880	11860	11880	11850	228
447	20250327	112500	1025829405	11870	11890	11890	11870	100
448	20250327	112400	1024642295	11910	11910	11910	11910	3
449	20250327	112300	1024606565	11900	11910	11910	11900	18
450	20250327	112200	1024392225	11910	11910	11910	11900	6
451	20250327	112100	1024320775	11890	11900	11930	11890	86
452	20250327	112000	1023297225	11890	11870	11900	11870	107
453	20250327	111900	1022026985	11900	11930	11930	11870	126
454	20250327	111800	1020529855	11930	11920	11930	11920	4
455	20250327	111700	1020482165	11910	11900	11930	11900	486
456	20250327	111600	1014698625	11900	11900	11900	11870	219
457	20250327	111500	1012098885	11870	11890	11900	11870	6
458	20250327	111400	1012027545	11900	11900	11900	11900	2
459	20250327	111300	1012003745	11900	11890	11900	11890	56
460	20250327	111200	1011337885	11890	11890	11890	11860	36
461	20250327	111100	1010910425	11870	11870	11900	11870	136
462	20250327	111000	1009296015	11870	11870	11870	11870	51
463	20250327	110900	1008690645	11870	11870	11890	11870	237
464	20250327	110800	1005877395	11880	11890	11900	11880	10
465	20250327	110700	1005758505	11880	11890	11900	11880	14
466	20250327	110600	1005591975	11880	11860	11900	11860	146
467	20250327	110500	1003857735	11865	11865	11865	11865	64
468	20250327	110400	1003098375	11865	11870	11870	11865	13
469	20250327	110300	1002944070	11870	11890	11890	11870	7
470	20250327	110200	1002860910	11895	11900	11900	11895	6
471	20250327	110100	1002789535	11900	11890	11900	11880	4
472	20250327	110000	1002741985	11900	11890	11900	11880	39
473	20250327	105900	1002278545	11880	11880	11880	11880	2
474	20250327	105800	1002254785	11900	11850	11900	11850	631
475	20250327	105700	994747835	11890	11840	11890	11840	99
476	20250327	105600	993573325	11840	11860	11860	11840	325
477	20250327	105500	989719995	11850	11870	11880	11850	1465
478	20250327	105400	972330275	11860	11980	11980	11860	670
479	20250327	105300	964379005	11990	11860	11990	11860	949
480	20250327	105200	953069585	11860	11850	11860	11850	158
481	20250327	105100	951196705	11850	11870	11870	11850	466
482	20250327	105000	945672995	11860	11840	11860	11840	845
483	20250327	104900	935663265	11850	11800	11850	11780	547
484	20250327	104800	929212665	11800	11850	11850	11790	5608
485	20250327	104700	862931595	11850	11870	11870	11850	33
486	20250327	104600	862540395	11850	11890	11900	11850	198
487	20250327	104500	860192435	11860	11890	11890	11860	172
488	20250327	104400	858151135	11900	11870	11900	11860	282
489	20250327	104300	854803645	11900	11890	11900	11880	165
490	20250327	104200	852842915	11900	11915	11915	11880	484
491	20250327	104100	847090640	11915	11940	11940	11900	6139
492	20250327	104000	773997450	11940	11970	11970	11930	87
493	20250327	103900	772959320	11960	11960	11960	11950	4
494	20250327	103800	772911490	11970	11960	11970	11920	733
495	20250327	103700	764169430	11930	11980	11980	11930	405
496	20250327	103600	759336040	11960	11970	11990	11950	453
497	20250327	103500	753914340	11960	11980	11990	11940	105
498	20250327	103400	752660180	11980	11970	11980	11970	9
499	20250327	103300	752552400	11950	11980	11980	11950	552
500	20250327	103200	745953540	11980	11980	11980	11980	6
501	20250327	103100	745881660	11980	11940	11990	11930	9
502	20250327	103000	745774100	11930	11960	11960	11930	460
503	20250327	102900	740279060	11950	11950	11950	11950	4
504	20250327	102800	740231260	11950	11950	11950	11950	17
505	20250327	102700	740028110	11940	11940	11940	11940	0
506	20250327	102600	740028110	11940	11940	11940	11940	1
507	20250327	102500	740016170	11940	11940	11940	11940	0
508	20250327	102400	740016170	11940	11930	11940	11930	35
509	20250327	102300	739598280	11930	11930	11930	11930	35
510	20250327	102200	739180730	11940	11950	11950	11940	288
511	20250327	102100	735741940	11940	11940	11940	11940	0
512	20250327	102000	735741940	11940	11940	11940	11940	1
513	20250327	101900	735730000	11940	11950	11950	11940	407
514	20250327	101800	730867170	11950	11950	11950	11950	15
515	20250327	101700	730687920	11950	11950	11960	11950	60
516	20250327	101600	729970820	11960	11960	11970	11960	297
517	20250327	101500	726418230	11970	12000	12000	11970	294
518	20250327	101400	722898300	12000	12000	12000	12000	1
519	20250327	101300	722886300	11980	11990	11990	11980	41
520	20250327	101200	722394720	12000	12000	12000	12000	0
521	20250327	101100	722394720	12000	11980	12000	11980	237
522	20250327	101000	719551720	11980	11980	11980	11980	4
523	20250327	100900	719503800	11970	12000	12000	11970	32
524	20250327	100800	719119860	11970	12000	12000	11970	21
525	20250327	100700	718868430	12000	11980	12000	11980	210
526	20250327	100600	716348630	11980	12000	12000	11980	3121
527	20250327	100500	678899050	11980	12000	12000	11980	237
528	20250327	100400	676058410	12000	12030	12030	12000	2
529	20250327	100300	676034380	12000	12000	12000	12000	0
530	20250327	100200	676034380	12000	12000	12000	12000	1267
531	20250327	100100	660830380	11990	12000	12000	11990	22
532	20250327	100000	660566580	11980	11990	12000	11980	520
533	20250327	095900	654335320	11990	11990	11990	11990	121
534	20250327	095800	652884530	11990	12000	12000	11990	581
535	20250327	095700	645912830	12000	12000	12000	12000	25
536	20250327	095600	645612830	12000	12020	12020	12000	1000
537	20250327	095500	633610870	12010	12030	12030	12010	317
538	20250327	095400	629801990	12030	12030	12030	12030	0
539	20250327	095300	629801990	12030	12030	12030	12030	10
540	20250327	095200	629681690	12030	12030	12030	12030	180
541	20250327	095100	627516290	12030	12020	12030	12010	62
542	20250327	095000	626771060	12020	12020	12020	12020	100
543	20250327	094900	625569060	12030	12030	12030	12030	95
544	20250327	094800	624426210	12040	12030	12040	12030	62
545	20250327	094700	623679850	12030	12050	12050	12030	1174
546	20250327	094600	609550010	12060	12035	12065	12035	396
547	20250327	094500	604777195	12040	12040	12040	12035	99
548	20250327	094400	603585290	12030	12030	12050	12030	12
549	20250327	094300	603440730	12040	12070	12070	12040	332
550	20250327	094200	599438180	12070	12050	12070	12050	104
551	20250327	094100	598183360	12040	12020	12040	12020	1389
552	20250327	094000	581481210	12020	12010	12030	12010	716
553	20250327	093900	572872570	12020	11990	12020	11990	486
554	20250327	093800	567043460	11990	11990	11990	11960	826
555	20250327	093700	557146200	11990	11960	11990	11960	126
556	20250327	093600	555638990	11960	11980	11980	11960	49
557	20250327	093500	555052600	11980	11930	11980	11930	330
558	20250327	093400	551102700	11960	11950	11960	11950	306
559	20250327	093300	547445600	11930	11940	11950	11930	270
560	20250327	093200	544224280	11950	11940	11950	11920	414
561	20250327	093100	539285950	11950	11940	11950	11930	79
562	20250327	093000	538342940	11940	11930	11940	11920	638
563	20250327	092900	530731450	11930	11930	11930	11930	100
564	20250327	092800	529538450	11940	11930	11950	11930	496
565	20250327	092700	523616400	11940	11935	11950	11935	890
566	20250327	092600	512990400	11940	11930	11940	11920	1339
567	20250327	092500	497016200	11930	11940	11940	11930	204
568	20250327	092400	494582150	11940	11920	11940	11920	113
569	20250327	092300	493234930	11950	11930	11950	11920	318
570	20250327	092200	489441410	11930	11930	11930	11930	71
571	20250327	092100	488594380	11930	11930	11930	11930	45
572	20250327	092000	488057530	11930	11930	11940	11930	201
573	20250327	091900	485659590	11930	11950	11950	11930	132
574	20250327	091800	484082840	11950	11960	11970	11940	1034
575	20250327	091700	471718970	11970	11980	11980	11960	128
576	20250327	091600	470186040	11980	11980	11980	11960	229
577	20250327	091500	467443220	11980	11980	11990	11970	514
578	20250327	091400	461287450	11990	11960	11990	11960	209
579	20250327	091300	458785040	11960	11940	11960	11940	387
580	20250327	091200	454161500	11950	11940	11950	11930	176
581	20250327	091100	452060010	11920	11920	11920	11920	301
582	20250327	091000	448472090	11950	11850	12090	11850	2724
583	20250327	090900	416013790	11840	11800	11840	11800	481
584	20250327	090800	410322520	11760	11740	11810	11740	1027
585	20250327	090700	398223220	11740	11760	11760	11730	1466
586	20250327	090600	381002690	11760	11780	11840	11760	3254
587	20250327	090500	342678240	11780	11840	11840	11770	3321
588	20250327	090400	303526640	11840	11840	11840	11810	499
589	20250327	090300	297625400	11840	11810	11840	11800	568
590	20250327	090200	290916790	11800	11780	11850	11770	3162
591	20250327	090100	253634860	11800	11880	11920	11770	10412
592	20250327	090000	130378910	11910	11890	12200	11850	10940