KissMeData/126720/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	977562155	19820	19820	19820	19820	383
3	20250327	201900	977562155	19820	19820	19820	19820	0
4	20250327	201800	977562155	19820	19820	19820	19820	0
5	20250327	201700	977562155	19820	19820	19820	19820	0
6	20250327	201600	977562155	19820	19820	19820	19820	0
7	20250327	201500	977562155	19820	19820	19820	19820	0
8	20250327	201400	977562155	19820	19820	19820	19820	0
9	20250327	201300	977562155	19820	19820	19820	19820	0
10	20250327	201200	977562155	19820	19820	19820	19820	0
11	20250327	201100	977562155	19820	19820	19820	19820	0
12	20250327	201000	977562155	19820	19820	19820	19820	0
13	20250327	200900	977562155	19820	19820	19820	19820	0
14	20250327	200800	977562155	19820	19820	19820	19820	0
15	20250327	200700	977562155	19820	19820	19820	19820	0
16	20250327	200600	977562155	19820	19820	19820	19820	0
17	20250327	200500	977562155	19820	19820	19820	19820	0
18	20250327	200400	977562155	19820	19820	19820	19820	0
19	20250327	200300	977562155	19820	19820	19820	19820	0
20	20250327	200200	977562155	19820	19820	19820	19820	0
21	20250327	200100	977562155	19820	19820	19820	19820	0
22	20250327	200000	977562155	19820	19820	19820	19820	0
23	20250327	195900	977562155	19820	19820	19820	19820	0
24	20250327	195800	977562155	19820	19820	19820	19820	0
25	20250327	195700	977562155	19820	19820	19820	19820	0
26	20250327	195600	977562155	19820	19820	19820	19820	0
27	20250327	195500	977562155	19820	19820	19820	19820	0
28	20250327	195400	977562155	19820	19820	19820	19820	0
29	20250327	195300	977562155	19820	19820	19820	19820	0
30	20250327	195200	977562155	19820	19820	19820	19820	0
31	20250327	195100	977562155	19820	19820	19820	19820	0
32	20250327	195000	977562155	19820	19820	19820	19820	383
33	20250327	194900	977562155	19820	19820	19820	19820	0
34	20250327	194800	977562155	19820	19820	19820	19820	0
35	20250327	194700	977562155	19820	19820	19820	19820	0
36	20250327	194600	977562155	19820	19820	19820	19820	0
37	20250327	194500	977562155	19820	19820	19820	19820	0
38	20250327	194400	977562155	19820	19820	19820	19820	0
39	20250327	194300	977562155	19820	19820	19820	19820	0
40	20250327	194200	977562155	19820	19820	19820	19820	0
41	20250327	194100	977562155	19820	19820	19820	19820	0
42	20250327	194000	977562155	19820	19820	19820	19820	0
43	20250327	193900	977562155	19820	19820	19820	19820	0
44	20250327	193800	977562155	19820	19820	19820	19820	0
45	20250327	193700	977562155	19820	19820	19820	19820	0
46	20250327	193600	977562155	19820	19820	19820	19820	0
47	20250327	193500	977562155	19820	19820	19820	19820	0
48	20250327	193400	977562155	19820	19820	19820	19820	0
49	20250327	193300	977562155	19820	19820	19820	19820	0
50	20250327	193200	977562155	19820	19820	19820	19820	0
51	20250327	193100	977562155	19820	19820	19820	19820	0
52	20250327	193000	977562155	19820	19820	19820	19820	0
53	20250327	192900	977562155	19820	19820	19820	19820	0
54	20250327	192800	977562155	19820	19820	19820	19820	0
55	20250327	192700	977562155	19820	19820	19820	19820	0
56	20250327	192600	977562155	19820	19820	19820	19820	0
57	20250327	192500	977562155	19820	19820	19820	19820	0
58	20250327	192400	977562155	19820	19820	19820	19820	0
59	20250327	192300	977562155	19820	19820	19820	19820	0
60	20250327	192200	977562155	19820	19820	19820	19820	0
61	20250327	192100	977562155	19820	19820	19820	19820	0
62	20250327	192000	977562155	19820	19820	19820	19820	383
63	20250327	191900	977562155	19820	19820	19820	19820	0
64	20250327	191800	977562155	19820	19820	19820	19820	0
65	20250327	191700	977562155	19820	19820	19820	19820	0
66	20250327	191600	977562155	19820	19820	19820	19820	0
67	20250327	191500	977562155	19820	19820	19820	19820	0
68	20250327	191400	977562155	19820	19820	19820	19820	0
69	20250327	191300	977562155	19820	19820	19820	19820	0
70	20250327	191200	977562155	19820	19820	19820	19820	0
71	20250327	191100	977562155	19820	19820	19820	19820	0
72	20250327	191000	977562155	19820	19820	19820	19820	0
73	20250327	190900	977562155	19820	19820	19820	19820	0
74	20250327	190800	977562155	19820	19820	19820	19820	0
75	20250327	190700	977562155	19820	19820	19820	19820	0
76	20250327	190600	977562155	19820	19820	19820	19820	0
77	20250327	190500	977562155	19820	19820	19820	19820	0
78	20250327	190400	977562155	19820	19820	19820	19820	0
79	20250327	190300	977562155	19820	19820	19820	19820	0
80	20250327	190200	977562155	19820	19820	19820	19820	0
81	20250327	190100	977562155	19820	19820	19820	19820	0
82	20250327	190000	977562155	19820	19820	19820	19820	0
83	20250327	185900	977562155	19820	19820	19820	19820	0
84	20250327	185800	977562155	19820	19820	19820	19820	0
85	20250327	185700	977562155	19820	19820	19820	19820	0
86	20250327	185600	977562155	19820	19820	19820	19820	0
87	20250327	185500	977562155	19820	19820	19820	19820	0
88	20250327	185400	977562155	19820	19820	19820	19820	0
89	20250327	185300	977562155	19820	19820	19820	19820	0
90	20250327	185200	977562155	19820	19820	19820	19820	0
91	20250327	185100	977562155	19820	19820	19820	19820	0
92	20250327	185000	977562155	19820	19820	19820	19820	383
93	20250327	184900	977562155	19820	19820	19820	19820	0
94	20250327	184800	977562155	19820	19820	19820	19820	0
95	20250327	184700	977562155	19820	19820	19820	19820	0
96	20250327	184600	977562155	19820	19820	19820	19820	0
97	20250327	184500	977562155	19820	19820	19820	19820	0
98	20250327	184400	977562155	19820	19820	19820	19820	0
99	20250327	184300	977562155	19820	19820	19820	19820	0
100	20250327	184200	977562155	19820	19820	19820	19820	0
101	20250327	184100	977562155	19820	19820	19820	19820	0
102	20250327	184000	977562155	19820	19820	19820	19820	0
103	20250327	183900	977562155	19820	19820	19820	19820	0
104	20250327	183800	977562155	19820	19820	19820	19820	0
105	20250327	183700	977562155	19820	19820	19820	19820	0
106	20250327	183600	977562155	19820	19820	19820	19820	0
107	20250327	183500	977562155	19820	19820	19820	19820	0
108	20250327	183400	977562155	19820	19820	19820	19820	0
109	20250327	183300	977562155	19820	19820	19820	19820	0
110	20250327	183200	977562155	19820	19820	19820	19820	0
111	20250327	183100	977562155	19820	19820	19820	19820	0
112	20250327	183000	977562155	19820	19820	19820	19820	0
113	20250327	182900	977562155	19820	19820	19820	19820	0
114	20250327	182800	977562155	19820	19820	19820	19820	0
115	20250327	182700	977562155	19820	19820	19820	19820	0
116	20250327	182600	977562155	19820	19820	19820	19820	0
117	20250327	182500	977562155	19820	19820	19820	19820	0
118	20250327	182400	977562155	19820	19820	19820	19820	0
119	20250327	182300	977562155	19820	19820	19820	19820	0
120	20250327	182200	977562155	19820	19820	19820	19820	0
121	20250327	182100	977562155	19820	19820	19820	19820	0
122	20250327	182000	977562155	19820	19820	19820	19820	383
123	20250327	181900	977562155	19820	19820	19820	19820	0
124	20250327	181800	977562155	19820	19820	19820	19820	0
125	20250327	181700	977562155	19820	19820	19820	19820	0
126	20250327	181600	977562155	19820	19820	19820	19820	0
127	20250327	181500	977562155	19820	19820	19820	19820	0
128	20250327	181400	977562155	19820	19820	19820	19820	0
129	20250327	181300	977562155	19820	19820	19820	19820	0
130	20250327	181200	977562155	19820	19820	19820	19820	0
131	20250327	181100	977562155	19820	19820	19820	19820	0
132	20250327	181000	977562155	19820	19820	19820	19820	0
133	20250327	180900	977562155	19820	19820	19820	19820	0
134	20250327	180800	977562155	19820	19820	19820	19820	0
135	20250327	180700	977562155	19820	19820	19820	19820	0
136	20250327	180600	977562155	19820	19820	19820	19820	0
137	20250327	180500	977562155	19820	19820	19820	19820	0
138	20250327	180400	977562155	19820	19820	19820	19820	0
139	20250327	180300	977562155	19820	19820	19820	19820	0
140	20250327	180200	977562155	19820	19820	19820	19820	0
141	20250327	180100	977562155	19820	19820	19820	19820	0
142	20250327	180000	977562155	19820	19820	19820	19820	0
143	20250327	175900	977562155	19820	19820	19820	19820	0
144	20250327	175800	977562155	19820	19820	19820	19820	0
145	20250327	175700	977562155	19820	19820	19820	19820	0
146	20250327	175600	977562155	19820	19820	19820	19820	0
147	20250327	175500	977562155	19820	19820	19820	19820	0
148	20250327	175400	977562155	19820	19820	19820	19820	0
149	20250327	175300	977562155	19820	19820	19820	19820	0
150	20250327	175200	977562155	19820	19820	19820	19820	0
151	20250327	175100	977562155	19820	19820	19820	19820	0
152	20250327	175000	977562155	19820	19820	19820	19820	383
153	20250327	174900	977562155	19820	19820	19820	19820	0
154	20250327	174800	977562155	19820	19820	19820	19820	0
155	20250327	174700	977562155	19820	19820	19820	19820	0
156	20250327	174600	977562155	19820	19820	19820	19820	0
157	20250327	174500	977562155	19820	19820	19820	19820	0
158	20250327	174400	977562155	19820	19820	19820	19820	0
159	20250327	174300	977562155	19820	19820	19820	19820	0
160	20250327	174200	977562155	19820	19820	19820	19820	0
161	20250327	174100	977562155	19820	19820	19820	19820	0
162	20250327	174000	977562155	19820	19820	19820	19820	0
163	20250327	173900	977562155	19820	19820	19820	19820	0
164	20250327	173800	977562155	19820	19820	19820	19820	0
165	20250327	173700	977562155	19820	19820	19820	19820	0
166	20250327	173600	977562155	19820	19820	19820	19820	0
167	20250327	173500	977562155	19820	19820	19820	19820	0
168	20250327	173400	977562155	19820	19820	19820	19820	0
169	20250327	173300	977562155	19820	19820	19820	19820	0
170	20250327	173200	977562155	19820	19820	19820	19820	0
171	20250327	173100	977562155	19820	19820	19820	19820	0
172	20250327	173000	977562155	19820	19820	19820	19820	0
173	20250327	172900	977562155	19820	19820	19820	19820	0
174	20250327	172800	977562155	19820	19820	19820	19820	0
175	20250327	172700	977562155	19820	19820	19820	19820	0
176	20250327	172600	977562155	19820	19820	19820	19820	0
177	20250327	172500	977562155	19820	19820	19820	19820	0
178	20250327	172400	977562155	19820	19820	19820	19820	0
179	20250327	172300	977562155	19820	19820	19820	19820	0
180	20250327	172200	977562155	19820	19820	19820	19820	0
181	20250327	172100	977562155	19820	19820	19820	19820	0
182	20250327	172000	977562155	19820	19820	19820	19820	383
183	20250327	171900	977562155	19820	19820	19820	19820	0
184	20250327	171800	977562155	19820	19820	19820	19820	0
185	20250327	171700	977562155	19820	19820	19820	19820	0
186	20250327	171600	977562155	19820	19820	19820	19820	0
187	20250327	171500	977562155	19820	19820	19820	19820	0
188	20250327	171400	977562155	19820	19820	19820	19820	0
189	20250327	171300	977562155	19820	19820	19820	19820	0
190	20250327	171200	977562155	19820	19820	19820	19820	0
191	20250327	171100	977562155	19820	19820	19820	19820	0
192	20250327	171000	977562155	19820	19820	19820	19820	0
193	20250327	170900	977562155	19820	19820	19820	19820	0
194	20250327	170800	977562155	19820	19820	19820	19820	0
195	20250327	170700	977562155	19820	19820	19820	19820	0
196	20250327	170600	977562155	19820	19820	19820	19820	0
197	20250327	170500	977562155	19820	19820	19820	19820	0
198	20250327	170400	977562155	19820	19820	19820	19820	0
199	20250327	170300	977562155	19820	19820	19820	19820	0
200	20250327	170200	977562155	19820	19820	19820	19820	0
201	20250327	170100	977562155	19820	19820	19820	19820	0
202	20250327	170000	977562155	19820	19820	19820	19820	0
203	20250327	165900	977562155	19820	19820	19820	19820	0
204	20250327	165800	977562155	19820	19820	19820	19820	0
205	20250327	165700	977562155	19820	19820	19820	19820	0
206	20250327	165600	977562155	19820	19820	19820	19820	0
207	20250327	165500	977562155	19820	19820	19820	19820	0
208	20250327	165400	977562155	19820	19820	19820	19820	0
209	20250327	165300	977562155	19820	19820	19820	19820	0
210	20250327	165200	977562155	19820	19820	19820	19820	0
211	20250327	165100	977562155	19820	19820	19820	19820	0
212	20250327	165000	977562155	19820	19820	19820	19820	383
213	20250327	164900	977562155	19820	19820	19820	19820	0
214	20250327	164800	977562155	19820	19820	19820	19820	0
215	20250327	164700	977562155	19820	19820	19820	19820	0
216	20250327	164600	977562155	19820	19820	19820	19820	0
217	20250327	164500	977562155	19820	19820	19820	19820	0
218	20250327	164400	977562155	19820	19820	19820	19820	0
219	20250327	164300	977562155	19820	19820	19820	19820	0
220	20250327	164200	977562155	19820	19820	19820	19820	0
221	20250327	164100	977562155	19820	19820	19820	19820	0
222	20250327	164000	977562155	19820	19820	19820	19820	0
223	20250327	163900	977562155	19820	19820	19820	19820	0
224	20250327	163800	977562155	19820	19820	19820	19820	0
225	20250327	163700	977562155	19820	19820	19820	19820	0
226	20250327	163600	977562155	19820	19820	19820	19820	0
227	20250327	163500	977562155	19820	19820	19820	19820	0
228	20250327	163400	977562155	19820	19820	19820	19820	0
229	20250327	163300	977562155	19820	19820	19820	19820	0
230	20250327	163200	977562155	19820	19820	19820	19820	0
231	20250327	163100	977562155	19820	19820	19820	19820	0
232	20250327	163000	977562155	19820	19820	19820	19820	0
233	20250327	162900	977562155	19820	19820	19820	19820	0
234	20250327	162800	977562155	19820	19820	19820	19820	0
235	20250327	162700	977562155	19820	19820	19820	19820	0
236	20250327	162600	977562155	19820	19820	19820	19820	0
237	20250327	162500	977562155	19820	19820	19820	19820	0
238	20250327	162400	977562155	19820	19820	19820	19820	0
239	20250327	162300	977562155	19820	19820	19820	19820	0
240	20250327	162200	977562155	19820	19820	19820	19820	0
241	20250327	162100	977562155	19820	19820	19820	19820	0
242	20250327	162000	977562155	19820	19820	19820	19820	383
243	20250327	161900	977562155	19820	19820	19820	19820	0
244	20250327	161800	977562155	19820	19820	19820	19820	0
245	20250327	161700	977562155	19820	19820	19820	19820	0
246	20250327	161600	977562155	19820	19820	19820	19820	0
247	20250327	161500	977562155	19820	19820	19820	19820	0
248	20250327	161400	977562155	19820	19820	19820	19820	0
249	20250327	161300	977562155	19820	19820	19820	19820	0
250	20250327	161200	977562155	19820	19820	19820	19820	0
251	20250327	161100	977562155	19820	19820	19820	19820	0
252	20250327	161000	977562155	19820	19820	19820	19820	0
253	20250327	160900	977562155	19820	19820	19820	19820	0
254	20250327	160800	977562155	19820	19820	19820	19820	0
255	20250327	160700	977562155	19820	19820	19820	19820	0
256	20250327	160600	977562155	19820	19820	19820	19820	0
257	20250327	160500	977562155	19820	19820	19820	19820	0
258	20250327	160400	977562155	19820	19820	19820	19820	0
259	20250327	160300	977562155	19820	19820	19820	19820	0
260	20250327	160200	977562155	19820	19820	19820	19820	0
261	20250327	160100	977562155	19820	19820	19820	19820	0
262	20250327	160000	977562155	19820	19820	19820	19820	0
263	20250327	155900	977562155	19820	19820	19820	19820	0
264	20250327	155800	977562155	19820	19820	19820	19820	0
265	20250327	155700	977562155	19820	19820	19820	19820	0
266	20250327	155600	977562155	19820	19820	19820	19820	0
267	20250327	155500	977562155	19820	19820	19820	19820	0
268	20250327	155400	977562155	19820	19820	19820	19820	0
269	20250327	155300	977562155	19820	19820	19820	19820	0
270	20250327	155200	977562155	19820	19820	19820	19820	0
271	20250327	155100	977562155	19820	19820	19820	19820	0
272	20250327	155000	977562155	19820	19820	19820	19820	383
273	20250327	154900	977562155	19820	19820	19820	19820	0
274	20250327	154800	977562155	19820	19820	19820	19820	0
275	20250327	154700	977562155	19820	19820	19820	19820	0
276	20250327	154600	977562155	19820	19820	19820	19820	0
277	20250327	154500	977562155	19820	19820	19820	19820	0
278	20250327	154400	977562155	19820	19820	19820	19820	0
279	20250327	154300	977562155	19820	19820	19820	19820	0
280	20250327	154200	977562155	19820	19820	19820	19820	0
281	20250327	154100	977562155	19820	19820	19820	19820	0
282	20250327	154000	977562155	19820	19820	19820	19820	0
283	20250327	153900	977562155	19820	19820	19820	19820	0
284	20250327	153800	977562155	19820	19820	19820	19820	0
285	20250327	153700	977562155	19820	19820	19820	19820	0
286	20250327	153600	977562155	19820	19820	19820	19820	0
287	20250327	153500	977562155	19820	19820	19820	19820	0
288	20250327	153400	977562155	19820	19820	19820	19820	0
289	20250327	153300	977562155	19820	19820	19820	19820	0
290	20250327	153200	977562155	19820	19820	19820	19820	0
291	20250327	153100	977562155	19820	19820	19820	19820	0
292	20250327	153000	977562155	19820	19820	19820	19820	383
293	20250327	152900	969971095	19750	19750	19750	19750	0
294	20250327	152800	969971095	19750	19750	19750	19750	0
295	20250327	152700	969971095	19750	19750	19750	19750	0
296	20250327	152600	969971095	19750	19750	19750	19750	0
297	20250327	152500	969971095	19750	19750	19750	19750	0
298	20250327	152400	969971095	19750	19750	19750	19750	0
299	20250327	152300	969971095	19750	19750	19750	19750	0
300	20250327	152200	969971095	19750	19750	19750	19750	0
301	20250327	152100	969971095	19750	19750	19750	19750	0
302	20250327	152000	969971095	19750	19750	19750	19750	0
303	20250327	151900	969971095	19750	19750	19750	19730	1009
304	20250327	151800	950053345	19750	19750	19750	19750	90
305	20250327	151700	948275845	19750	19750	19750	19750	128
306	20250327	151600	945747845	19760	19750	19760	19750	101
307	20250327	151500	943752595	19750	19750	19750	19750	12
308	20250327	151400	943515595	19750	19760	19760	19750	77
309	20250327	151300	941994645	19750	19750	19750	19750	789
310	20250327	151200	926411895	19740	19750	19750	19740	10
311	20250327	151100	926214485	19740	19740	19740	19740	107
312	20250327	151000	924102305	19740	19740	19740	19740	12
313	20250327	150900	923865425	19740	19740	19740	19740	50
314	20250327	150800	922878425	19750	19740	19750	19740	88
315	20250327	150700	921141255	19730	19740	19740	19730	95
316	20250327	150600	919266795	19740	19740	19750	19740	104
317	20250327	150500	917213815	19750	19740	19750	19730	264
318	20250327	150400	912003695	19740	19740	19740	19740	102
319	20250327	150300	909990215	19740	19740	19740	19740	50
320	20250327	150200	909003215	19740	19740	19740	19740	74
321	20250327	150100	907542455	19740	19750	19750	19740	2
322	20250327	150000	907502965	19750	19750	19750	19750	21
323	20250327	145900	907088215	19750	19750	19750	19740	501
324	20250327	145800	897198075	19750	19750	19750	19750	0
325	20250327	145700	897198075	19750	19750	19750	19750	50
326	20250327	145600	896210575	19750	19750	19750	19750	74
327	20250327	145500	894749075	19750	19750	19750	19750	0
328	20250327	145400	894749075	19750	19750	19750	19750	74
329	20250327	145300	893287575	19750	19770	19770	19750	705
330	20250327	145200	879357925	19760	19760	19770	19760	86
331	20250327	145100	877658545	19770	19770	19770	19770	10
332	20250327	145000	877460845	19760	19760	19760	19760	127
333	20250327	144900	874951325	19760	19760	19760	19760	0
334	20250327	144800	874951325	19760	19760	19760	19760	0
335	20250327	144700	874951325	19760	19760	19760	19760	124
336	20250327	144600	872501085	19760	19760	19760	19760	95
337	20250327	144500	870623885	19750	19750	19750	19750	253
338	20250327	144400	865627135	19750	19750	19750	19750	124
339	20250327	144300	863178135	19750	19750	19760	19750	23
340	20250327	144200	862723875	19750	19750	19750	19750	0
341	20250327	144100	862723875	19750	19760	19760	19750	81
342	20250327	144000	861124055	19760	19760	19760	19760	3
343	20250327	143900	861064775	19770	19760	19770	19760	3
344	20250327	143800	861005485	19750	19740	19750	19740	1346
345	20250327	143700	834422805	19750	19760	19760	19750	4060
346	20250327	143600	754233015	19760	19760	19760	19760	221
347	20250327	143500	749866055	19760	19770	19770	19760	15
348	20250327	143400	749569645	19750	19760	19760	19750	450
349	20250327	143300	740679395	19760	19760	19760	19760	3
350	20250327	143200	740620115	19770	19770	19770	19770	48
351	20250327	143100	739671155	19780	19790	19790	19780	29
352	20250327	143000	739097505	19780	19770	19780	19770	43
353	20250327	142900	738246995	19760	19780	19780	19760	2174
354	20250327	142800	695273825	19780	19780	19780	19780	0
355	20250327	142700	695273825	19780	19790	19790	19780	1115
356	20250327	142600	673219115	19780	19790	19790	19780	177
357	20250327	142500	669717055	19790	19790	19790	19790	97
358	20250327	142400	667797425	19790	19790	19790	19790	3
359	20250327	142300	667738055	19780	19780	19780	19780	74
360	20250327	142200	666274335	19790	19790	19790	19790	83
361	20250327	142100	664631765	19790	19790	19790	19790	21
362	20250327	142000	664216175	19790	19790	19790	19790	53
363	20250327	141900	663167305	19790	19790	19800	19790	74
364	20250327	141800	661702835	19790	19790	19790	19790	0
365	20250327	141700	661702835	19790	19790	19790	19790	135
366	20250327	141600	659031185	19790	19800	19800	19790	4
367	20250327	141500	658952015	19790	19790	19790	19790	83
368	20250327	141400	657309445	19790	19790	19790	19790	74
369	20250327	141300	655844985	19790	19790	19790	19790	25
370	20250327	141200	655350235	19790	19790	19790	19790	51
371	20250327	141100	654340945	19790	19800	19800	19790	76
372	20250327	141000	652836895	19790	19790	19790	19790	24
373	20250327	140900	652361935	19780	19790	19790	19780	53
374	20250327	140800	651313095	19790	19790	19790	19790	100
375	20250327	140700	649334095	19780	19780	19780	19780	0
376	20250327	140600	649334095	19780	19780	19780	19780	64
377	20250327	140500	648068175	19780	19780	19780	19780	74
378	20250327	140400	646604455	19780	19780	19780	19780	0
379	20250327	140300	646604455	19780	19780	19780	19780	50
380	20250327	140200	645615455	19780	19790	19800	19780	78
381	20250327	140100	644072555	19790	19790	19790	19790	50
382	20250327	140000	643083055	19790	19790	19790	19790	139
383	20250327	135900	640332245	19790	19790	19790	19790	13
384	20250327	135800	640074975	19790	19790	19790	19790	4
385	20250327	135700	639995815	19800	19790	19800	19790	83
386	20250327	135600	638353195	19790	19790	19800	19790	61
387	20250327	135500	637145985	19800	19790	19800	19790	7
388	20250327	135400	637007425	19790	19790	19800	19790	85
389	20250327	135300	635325235	19790	19790	19800	19790	62
390	20250327	135200	634098225	19790	19790	19790	19790	4
391	20250327	135100	634019065	19790	19800	19800	19790	22
392	20250327	135000	633583515	19800	19790	19800	19790	108
393	20250327	134900	631446175	19790	19790	19790	19790	6
394	20250327	134800	631327435	19790	19790	19790	19790	80
395	20250327	134700	629744235	19790	19790	19790	19790	53
396	20250327	134600	628695365	19790	19790	19790	19790	6
397	20250327	134500	628576625	19790	19790	19790	19790	84
398	20250327	134400	626914265	19790	19790	19790	19790	53
399	20250327	134300	625865395	19790	19790	19800	19790	10
400	20250327	134200	625667485	19790	19790	19790	19790	80
401	20250327	134100	624084285	19790	19800	19800	19790	53
402	20250327	134000	623035405	19790	19790	19800	19790	29
403	20250327	133900	622461305	19790	19780	19790	19780	79
404	20250327	133800	620898665	19780	19780	19800	19780	8
405	20250327	133700	620740375	19780	19780	19780	19780	56
406	20250327	133600	619632695	19780	19780	19790	19780	80
407	20250327	133500	618050285	19800	19780	19800	19780	8
408	20250327	133400	617892015	19780	19780	19790	19780	56
409	20250327	133300	616784325	19780	19780	19780	19780	82
410	20250327	133200	615162365	19780	19780	19780	19780	6
411	20250327	133100	615043685	19800	19780	19800	19780	41
412	20250327	133000	614232335	19780	19780	19790	19780	45
413	20250327	132900	613341835	19780	19780	19790	19780	5
414	20250327	132800	613242925	19780	19790	19790	19780	145
415	20250327	132700	610373915	19790	19790	19790	19790	76
416	20250327	132600	608869875	19790	19780	19790	19780	26
417	20250327	132500	608355415	19780	19770	19780	19770	109
418	20250327	132400	606200405	19770	19780	19780	19770	183
419	20250327	132300	602581735	19780	19780	19780	19780	3
420	20250327	132200	602522395	19780	19780	19780	19780	58
421	20250327	132100	601375155	19780	19780	19780	19770	82
422	20250327	132000	599753225	19780	19780	19790	19780	504
423	20250327	131900	589784095	19790	19780	19790	19780	10
424	20250327	131800	589586265	19780	19780	19780	19780	176
425	20250327	131700	586104985	19780	19780	19780	19780	3
426	20250327	131600	586045645	19780	19780	19780	19780	11
427	20250327	131500	585828065	19780	19790	19800	19780	58
428	20250327	131400	584680245	19790	19790	19790	19790	7
429	20250327	131300	584541715	19790	19780	19790	19780	9
430	20250327	131200	584363645	19780	19790	19790	19780	2177
431	20250327	131100	541300275	19790	19790	19800	19790	9
432	20250327	131000	541122135	19790	19790	19790	19790	502
433	20250327	130900	531187555	19790	19810	19810	19790	147
434	20250327	130800	528277785	19810	19800	19810	19800	49
435	20250327	130700	527307515	19790	19800	19800	19790	4
436	20250327	130600	527228345	19800	19790	19800	19790	136
437	20250327	130500	524536895	19800	19790	19800	19790	6
438	20250327	130400	524418135	19790	19790	19790	19790	6
439	20250327	130300	524299395	19790	19800	19800	19790	85
440	20250327	130200	522617185	19800	19800	19800	19790	8
441	20250327	130100	522458805	19790	19790	19790	19790	6
442	20250327	130000	522340065	19790	19790	19800	19790	80
443	20250327	125900	520756855	19790	19800	19800	19790	254
444	20250327	125800	515729495	19800	19800	19800	19800	5
445	20250327	125700	515630495	19800	19790	19800	19790	84
446	20250327	125600	513968085	19790	19790	19790	19790	53
447	20250327	125500	512919215	19790	19790	19790	19790	5
448	20250327	125400	512820265	19790	19790	19790	19780	77
449	20250327	125300	511296445	19790	19780	19790	19780	55
450	20250327	125200	510208535	19780	19770	19780	19770	46
451	20250327	125100	509298665	19770	19770	19770	19770	76
452	20250327	125000	507796145	19780	19770	19780	19770	57
453	20250327	124900	506669245	19770	19770	19780	19770	20
454	20250327	124800	506273745	19780	19770	19780	19770	60
455	20250327	124700	505086995	19770	19780	19780	19770	32
456	20250327	124600	504454085	19780	19780	19780	19780	5
457	20250327	124500	504355185	19780	19790	19790	19780	87
458	20250327	124400	502634245	19790	19780	19800	19780	56
459	20250327	124300	501526535	19780	19780	19780	19780	2
460	20250327	124200	501486975	19780	19790	19790	19780	1580
461	20250327	124100	470234395	19790	19790	19790	19790	2
462	20250327	124000	470194815	19790	19790	19790	19780	493
463	20250327	123900	460438355	19790	19790	19790	19790	84
464	20250327	123800	458775995	19790	19790	19790	19790	3
465	20250327	123700	458716625	19800	19790	19800	19790	57
466	20250327	123600	457588585	19790	19790	19790	19790	85
467	20250327	123500	455906435	19790	19780	19790	19780	3
468	20250327	123400	455847075	19780	19800	19800	19780	837
469	20250327	123300	439277565	19800	19800	19810	19800	80
470	20250327	123200	437693535	19800	19800	19800	19800	1009
471	20250327	123100	417715335	19800	19810	19820	19800	2113
472	20250327	123000	375872715	19810	19810	19810	19810	4
473	20250327	122900	375793475	19810	19810	19820	19810	7
474	20250327	122800	375654775	19810	19810	19820	19810	402
475	20250327	122700	367691135	19820	19840	19840	19820	2537
476	20250327	122600	317375695	19830	19820	19830	19820	105
477	20250327	122500	315293595	19830	19830	19830	19820	129
478	20250327	122400	312736305	19830	19820	19830	19820	54
479	20250327	122300	311665535	19820	19820	19820	19820	4
480	20250327	122200	311586255	19820	19830	19830	19820	35
481	20250327	122100	310892285	19830	19830	19830	19830	54
482	20250327	122000	309821465	19830	19820	19830	19820	24
483	20250327	121900	309345575	19820	19830	19830	19820	61
484	20250327	121800	308136005	19830	19830	19830	19830	109
485	20250327	121700	305974535	19830	19830	19830	19830	1
486	20250327	121600	305954705	19830	19830	19830	19830	81
487	20250327	121500	304348475	19830	19820	19830	19820	64
488	20250327	121400	303079855	19820	19820	19820	19820	4
489	20250327	121300	303000575	19820	19830	19830	19820	123
490	20250327	121200	300562275	19820	19830	19830	19820	14
491	20250327	121100	300284675	19830	19830	19830	19830	1
492	20250327	121000	300264845	19830	19830	19830	19830	78
493	20250327	120900	298718105	19830	19830	19830	19830	2
494	20250327	120800	298678445	19910	19900	19910	19830	19
495	20250327	120700	298300975	19890	19830	19890	19830	86
496	20250327	120600	296595245	19880	19830	19880	19830	57
497	20250327	120500	295464845	19830	19840	19840	19830	6
498	20250327	120400	295345845	19830	19830	19850	19830	82
499	20250327	120300	293719725	19830	19830	19830	19830	6
500	20250327	120200	293600745	19830	19830	19830	19830	58
501	20250327	120100	292450605	19830	19840	19840	19830	76
502	20250327	120000	290943515	19840	19840	19840	19840	7
503	20250327	115900	290804635	19840	19830	19840	19830	100
504	20250327	115800	288820715	19830	19830	19830	19830	77
505	20250327	115700	287293805	19830	19830	19830	19830	58
506	20250327	115600	286143665	19830	19830	19830	19830	130
507	20250327	115500	283565765	19830	19830	19830	19830	82
508	20250327	115400	281939705	19830	19830	19830	19830	4
509	20250327	115300	281860385	19830	19830	19840	19830	81
510	20250327	115200	280254115	19830	19830	19830	19830	84
511	20250327	115100	278588395	19830	19830	19830	19830	7
512	20250327	115000	278449585	19830	19830	19830	19830	53
513	20250327	114900	277398595	19830	19830	19830	19830	84
514	20250327	114800	275732875	19830	19830	19830	19830	105
515	20250327	114700	273650725	19830	19830	19830	19830	53
516	20250327	114600	272599735	19830	19830	19830	19830	85
517	20250327	114500	270914185	19830	19830	19830	19830	5
518	20250327	114400	270815035	19830	19820	19830	19820	8
519	20250327	114300	270656455	19820	19830	19830	19820	127
520	20250327	114200	268139295	19830	19830	19830	19830	7
521	20250327	114100	268000485	19830	19820	19830	19820	86
522	20250327	114000	266295155	19820	19830	19830	19820	47
523	20250327	113900	265363175	19830	19820	19830	19820	32
524	20250327	113800	264728675	19820	19820	19820	19820	6
525	20250327	113700	264609755	19820	19820	19820	19820	126
526	20250327	113600	262112435	19820	19830	19830	19820	6
527	20250327	113500	261993475	19830	19820	19830	19820	54
528	20250327	113400	260922695	19820	19830	19830	19820	145
529	20250327	113300	258048125	19820	19820	19820	19820	23
530	20250327	113200	257592265	19820	19820	19820	19820	7
531	20250327	113100	257453525	19820	19820	19820	19820	130
532	20250327	113000	254876925	19820	19820	19820	19820	4
533	20250327	112900	254797645	19820	19820	19820	19820	5
534	20250327	112800	254698545	19820	19820	19830	19820	68
535	20250327	112700	253350655	19820	19820	19820	19820	6
536	20250327	112600	253231735	19820	19820	19820	19820	6
537	20250327	112500	253112815	19820	19820	19820	19820	133
538	20250327	112400	250476755	19820	19820	19830	19820	8
539	20250327	112300	250318165	19820	19820	19820	19820	4
540	20250327	112200	250238885	19820	19820	19820	19820	86
541	20250327	112100	248534365	19820	19820	19820	19820	52
542	20250327	112000	247503725	19820	19820	19820	19820	9
543	20250327	111900	247325345	19820	19820	19820	19820	80
544	20250327	111800	245739745	19820	19820	19820	19820	58
545	20250327	111700	244590185	19820	19820	19820	19820	6
546	20250327	111600	244471265	19820	19820	19820	19820	77
547	20250327	111500	242945125	19820	19820	19820	19820	55
548	20250327	111400	241855025	19840	19820	19840	19820	15
549	20250327	111300	241557535	19820	19810	19830	19810	148
550	20250327	111200	238624145	19810	19810	19820	19810	79
551	20250327	111100	237059105	19810	19810	19810	19810	1
552	20250327	111000	237039295	19810	19810	19810	19810	82
553	20250327	110900	235414875	19810	19820	19820	19810	40
554	20250327	110800	234622105	19820	19820	19820	19820	106
555	20250327	110700	232521185	19820	19820	19820	19820	82
556	20250327	110600	230895945	19820	19820	19820	19820	63
557	20250327	110500	229647285	19820	19820	19820	19820	5
558	20250327	110400	229548185	19820	19820	19820	19820	82
559	20250327	110300	227922945	19830	19820	19830	19820	13
560	20250327	110200	227665195	19820	19820	19820	19820	108
561	20250327	110100	225524635	19820	19820	19820	19820	78
562	20250327	110000	223978675	19820	19820	19830	19820	11
563	20250327	105900	223760615	19830	19820	19830	19820	96
564	20250327	105800	221857740	19820	19820	19830	19820	14
565	20250327	105700	221580210	19830	19830	19840	19830	18
566	20250327	105600	221223230	19820	19820	19840	19820	130
567	20250327	105500	218646580	19840	19820	19840	19820	22
568	20250327	105400	218210310	19820	19820	19820	19820	3
569	20250327	105300	218150850	19840	19830	19840	19820	86
570	20250327	105200	216445470	19830	19820	19840	19820	9
571	20250327	105100	216267000	19830	19840	19840	19820	9
572	20250327	105000	216088530	19820	19840	19910	19820	99
573	20250327	104900	214124370	19840	19840	19940	19830	204
574	20250327	104800	210078760	19960	19840	19960	19840	11
575	20250327	104700	209860040	19980	19830	19980	19820	185
576	20250327	104600	206184170	19830	19830	19830	19830	5
577	20250327	104500	206085020	19830	19830	19830	19830	5
578	20250327	104400	205985870	19840	19840	19840	19830	192
579	20250327	104300	202177360	19830	19840	19840	19830	167
580	20250327	104200	198865710	19840	19830	19840	19830	93
581	20250327	104100	197020630	19840	19830	19840	19830	79
582	20250327	104000	195454030	19830	19840	19840	19830	105
583	20250327	103900	193371350	19840	19840	19840	19840	2
584	20250327	103800	193331670	19840	19840	19840	19840	134
585	20250327	103700	190673110	19840	19840	19840	19840	320
586	20250327	103600	184324310	19850	19840	19850	19840	10
587	20250327	103500	184125860	19850	19850	19850	19840	89
588	20250327	103400	182360020	19850	19840	19850	19840	42
589	20250327	103300	181526360	19850	19850	19850	19840	7
590	20250327	103200	181387430	19840	19870	19870	19840	79
591	20250327	103100	179819260	19870	19850	19870	19850	56
592	20250327	103000	178707630	19850	19850	19870	19850	8
593	20250327	102900	178548790	19880	19880	19880	19850	98
594	20250327	102800	176602980	19880	19850	19880	19850	94
595	20250327	102700	174735860	19850	19850	19850	19850	4
596	20250327	102600	174656460	19850	19860	19860	19850	78
597	20250327	102500	173107410	19860	19860	19860	19850	57
598	20250327	102400	171975420	19860	19870	19870	19860	8
599	20250327	102300	171816510	19880	19880	19910	19880	77
600	20250327	102200	170285720	19880	19890	19920	19880	57
601	20250327	102100	169151980	19890	19890	19890	19890	3
602	20250327	102000	169092310	19890	19890	19900	19890	5
603	20250327	101900	168992850	19890	19900	19900	19890	816
604	20250327	101800	152754490	19900	19900	19900	19900	54
605	20250327	101700	151679890	19900	19900	19900	19900	5
606	20250327	101600	151580390	19900	19900	19910	19900	6
607	20250327	101500	151460970	19900	19900	19910	19900	54
608	20250327	101400	150386350	19900	19900	19910	19900	9
609	20250327	101300	150207240	19910	19900	19910	19900	5
610	20250327	101200	150107730	19900	19900	19900	19900	56
611	20250327	101100	148993330	19910	19910	19920	19900	53
612	20250327	101000	147937660	19910	19910	19910	19910	2
613	20250327	100900	147897840	19910	19900	19910	19900	66
614	20250327	100800	146584370	19900	19900	19900	19900	11
615	20250327	100700	146365470	19900	19900	19900	19900	557
616	20250327	100600	135281170	19900	19920	19920	19900	620
617	20250327	100500	122937930	19920	19920	19920	19920	3
618	20250327	100400	122878170	19920	19920	19920	19920	5
619	20250327	100300	122778570	19930	19950	19950	19930	242
620	20250327	100200	117950800	19950	19950	19960	19950	68
621	20250327	100100	116594190	19950	19960	19960	19950	10
622	20250327	100000	116394640	19960	19960	19960	19960	9
623	20250327	095900	116215000	19960	19960	19960	19960	0
624	20250327	095800	116215000	19960	19960	19960	19960	1
625	20250327	095700	116195040	19950	19950	19950	19950	0
626	20250327	095600	116195040	19950	19950	19950	19950	0
627	20250327	095500	116195040	19950	19950	19950	19950	0
628	20250327	095400	116195040	19950	19950	19950	19950	0
629	20250327	095300	116195040	19950	19950	19950	19950	0
630	20250327	095200	116195040	19950	19960	19960	19950	1000
631	20250327	095100	96244750	20000	20000	20000	20000	58
632	20250327	095000	95084750	20000	19970	20000	19960	108
633	20250327	094900	92925010	19970	20000	20000	19970	60
634	20250327	094800	91725530	20000	20000	20000	20000	3
635	20250327	094700	91665530	20000	20000	20000	20000	0
636	20250327	094600	91665530	20000	20000	20000	20000	0
637	20250327	094500	91665530	20000	20000	20000	20000	1002
638	20250327	094400	71625530	20050	20050	20050	20050	9
639	20250327	094300	71445080	20050	20050	20050	20050	0
640	20250327	094200	71445080	20050	19990	20050	19990	621
641	20250327	094100	59020360	19990	19990	19990	19990	0
642	20250327	094000	59020360	19990	19990	19990	19990	0
643	20250327	093900	59020360	19990	19990	19990	19990	16
644	20250327	093800	58700520	19990	19990	19990	19990	32
645	20250327	093700	58060840	19990	19990	19990	19990	0
646	20250327	093600	58060840	19990	19990	19990	19990	2
647	20250327	093500	58020860	19990	19990	19990	19990	1
648	20250327	093400	58000870	20000	20000	20000	20000	0
649	20250327	093300	58000870	20000	20000	20000	20000	1
650	20250327	093200	57980870	20050	20000	20050	20000	105
651	20250327	093100	55879920	19990	19970	19990	19970	98
652	20250327	093000	53921060	19970	19970	19970	19970	0
653	20250327	092900	53921060	19970	19970	19970	19970	0
654	20250327	092800	53921060	19970	19970	19970	19970	0
655	20250327	092700	53921060	19970	19970	19970	19970	0
656	20250327	092600	53921060	19970	19970	19970	19970	0
657	20250327	092500	53921060	19970	19970	19970	19970	2
658	20250327	092400	53881120	19980	19980	19980	19980	49
659	20250327	092300	52902100	19980	19980	19980	19980	335
660	20250327	092200	46208800	19980	19980	19980	19980	0
661	20250327	092100	46208800	19980	19980	19980	19980	3
662	20250327	092000	46148860	19990	19960	19990	19960	495
663	20250327	091900	36258590	19950	19950	19950	19950	2
664	20250327	091800	36218690	19950	19940	19950	19940	98
665	20250327	091700	34263610	19950	19950	19950	19950	0
666	20250327	091600	34263610	19950	19950	19950	19950	0
667	20250327	091500	34263610	19950	19950	19950	19950	25
668	20250327	091400	33764860	19950	19950	19950	19950	0
669	20250327	091300	33764860	19950	19950	19950	19950	124
670	20250327	091200	31291060	19950	19940	19950	19940	48
671	20250327	091100	30333530	19950	19900	19950	19900	99
672	20250327	091000	28363370	19890	19890	19900	19890	232
673	20250327	090900	23748860	19890	19890	19890	19890	30
674	20250327	090800	23152160	19890	19890	19890	19890	1
675	20250327	090700	23132270	19840	19840	19840	19840	0
676	20250327	090600	23132270	19840	19840	19840	19840	7
677	20250327	090500	22993390	19840	19840	19840	19840	0
678	20250327	090400	22993390	19840	19830	19840	19830	124
679	20250327	090300	20533470	19820	19820	19820	19820	5
680	20250327	090200	20434370	19820	19810	19820	19800	214
681	20250327	090100	16195140	19820	19870	19870	19820	57
682	20250327	090000	15064290	19890	19900	19900	19890	757