KissMeData/126700/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	1506695525	16810	16810	16810	16810	1931
3	20250327	201900	1506695525	16810	16810	16810	16810	0
4	20250327	201800	1506695525	16810	16810	16810	16810	0
5	20250327	201700	1506695525	16810	16810	16810	16810	0
6	20250327	201600	1506695525	16810	16810	16810	16810	0
7	20250327	201500	1506695525	16810	16810	16810	16810	0
8	20250327	201400	1506695525	16810	16810	16810	16810	0
9	20250327	201300	1506695525	16810	16810	16810	16810	0
10	20250327	201200	1506695525	16810	16810	16810	16810	0
11	20250327	201100	1506695525	16810	16810	16810	16810	0
12	20250327	201000	1506695525	16810	16810	16810	16810	0
13	20250327	200900	1506695525	16810	16810	16810	16810	0
14	20250327	200800	1506695525	16810	16810	16810	16810	0
15	20250327	200700	1506695525	16810	16810	16810	16810	0
16	20250327	200600	1506695525	16810	16810	16810	16810	0
17	20250327	200500	1506695525	16810	16810	16810	16810	0
18	20250327	200400	1506695525	16810	16810	16810	16810	0
19	20250327	200300	1506695525	16810	16810	16810	16810	0
20	20250327	200200	1506695525	16810	16810	16810	16810	0
21	20250327	200100	1506695525	16810	16810	16810	16810	0
22	20250327	200000	1506695525	16810	16810	16810	16810	0
23	20250327	195900	1506695525	16810	16810	16810	16810	0
24	20250327	195800	1506695525	16810	16810	16810	16810	0
25	20250327	195700	1506695525	16810	16810	16810	16810	0
26	20250327	195600	1506695525	16810	16810	16810	16810	0
27	20250327	195500	1506695525	16810	16810	16810	16810	0
28	20250327	195400	1506695525	16810	16810	16810	16810	0
29	20250327	195300	1506695525	16810	16810	16810	16810	0
30	20250327	195200	1506695525	16810	16810	16810	16810	0
31	20250327	195100	1506695525	16810	16810	16810	16810	0
32	20250327	195000	1506695525	16810	16810	16810	16810	1931
33	20250327	194900	1506695525	16810	16810	16810	16810	0
34	20250327	194800	1506695525	16810	16810	16810	16810	0
35	20250327	194700	1506695525	16810	16810	16810	16810	0
36	20250327	194600	1506695525	16810	16810	16810	16810	0
37	20250327	194500	1506695525	16810	16810	16810	16810	0
38	20250327	194400	1506695525	16810	16810	16810	16810	0
39	20250327	194300	1506695525	16810	16810	16810	16810	0
40	20250327	194200	1506695525	16810	16810	16810	16810	0
41	20250327	194100	1506695525	16810	16810	16810	16810	0
42	20250327	194000	1506695525	16810	16810	16810	16810	0
43	20250327	193900	1506695525	16810	16810	16810	16810	0
44	20250327	193800	1506695525	16810	16810	16810	16810	0
45	20250327	193700	1506695525	16810	16810	16810	16810	0
46	20250327	193600	1506695525	16810	16810	16810	16810	0
47	20250327	193500	1506695525	16810	16810	16810	16810	0
48	20250327	193400	1506695525	16810	16810	16810	16810	0
49	20250327	193300	1506695525	16810	16810	16810	16810	0
50	20250327	193200	1506695525	16810	16810	16810	16810	0
51	20250327	193100	1506695525	16810	16810	16810	16810	0
52	20250327	193000	1506695525	16810	16810	16810	16810	0
53	20250327	192900	1506695525	16810	16810	16810	16810	0
54	20250327	192800	1506695525	16810	16810	16810	16810	0
55	20250327	192700	1506695525	16810	16810	16810	16810	0
56	20250327	192600	1506695525	16810	16810	16810	16810	0
57	20250327	192500	1506695525	16810	16810	16810	16810	0
58	20250327	192400	1506695525	16810	16810	16810	16810	0
59	20250327	192300	1506695525	16810	16810	16810	16810	0
60	20250327	192200	1506695525	16810	16810	16810	16810	0
61	20250327	192100	1506695525	16810	16810	16810	16810	0
62	20250327	192000	1506695525	16810	16810	16810	16810	1931
63	20250327	191900	1506695525	16810	16810	16810	16810	0
64	20250327	191800	1506695525	16810	16810	16810	16810	0
65	20250327	191700	1506695525	16810	16810	16810	16810	0
66	20250327	191600	1506695525	16810	16810	16810	16810	0
67	20250327	191500	1506695525	16810	16810	16810	16810	0
68	20250327	191400	1506695525	16810	16810	16810	16810	0
69	20250327	191300	1506695525	16810	16810	16810	16810	0
70	20250327	191200	1506695525	16810	16810	16810	16810	0
71	20250327	191100	1506695525	16810	16810	16810	16810	0
72	20250327	191000	1506695525	16810	16810	16810	16810	0
73	20250327	190900	1506695525	16810	16810	16810	16810	0
74	20250327	190800	1506695525	16810	16810	16810	16810	0
75	20250327	190700	1506695525	16810	16810	16810	16810	0
76	20250327	190600	1506695525	16810	16810	16810	16810	0
77	20250327	190500	1506695525	16810	16810	16810	16810	0
78	20250327	190400	1506695525	16810	16810	16810	16810	0
79	20250327	190300	1506695525	16810	16810	16810	16810	0
80	20250327	190200	1506695525	16810	16810	16810	16810	0
81	20250327	190100	1506695525	16810	16810	16810	16810	0
82	20250327	190000	1506695525	16810	16810	16810	16810	0
83	20250327	185900	1506695525	16810	16810	16810	16810	0
84	20250327	185800	1506695525	16810	16810	16810	16810	0
85	20250327	185700	1506695525	16810	16810	16810	16810	0
86	20250327	185600	1506695525	16810	16810	16810	16810	0
87	20250327	185500	1506695525	16810	16810	16810	16810	0
88	20250327	185400	1506695525	16810	16810	16810	16810	0
89	20250327	185300	1506695525	16810	16810	16810	16810	0
90	20250327	185200	1506695525	16810	16810	16810	16810	0
91	20250327	185100	1506695525	16810	16810	16810	16810	0
92	20250327	185000	1506695525	16810	16810	16810	16810	1931
93	20250327	184900	1506695525	16810	16810	16810	16810	0
94	20250327	184800	1506695525	16810	16810	16810	16810	0
95	20250327	184700	1506695525	16810	16810	16810	16810	0
96	20250327	184600	1506695525	16810	16810	16810	16810	0
97	20250327	184500	1506695525	16810	16810	16810	16810	0
98	20250327	184400	1506695525	16810	16810	16810	16810	0
99	20250327	184300	1506695525	16810	16810	16810	16810	0
100	20250327	184200	1506695525	16810	16810	16810	16810	0
101	20250327	184100	1506695525	16810	16810	16810	16810	0
102	20250327	184000	1506695525	16810	16810	16810	16810	0
103	20250327	183900	1506695525	16810	16810	16810	16810	0
104	20250327	183800	1506695525	16810	16810	16810	16810	0
105	20250327	183700	1506695525	16810	16810	16810	16810	0
106	20250327	183600	1506695525	16810	16810	16810	16810	0
107	20250327	183500	1506695525	16810	16810	16810	16810	0
108	20250327	183400	1506695525	16810	16810	16810	16810	0
109	20250327	183300	1506695525	16810	16810	16810	16810	0
110	20250327	183200	1506695525	16810	16810	16810	16810	0
111	20250327	183100	1506695525	16810	16810	16810	16810	0
112	20250327	183000	1506695525	16810	16810	16810	16810	0
113	20250327	182900	1506695525	16810	16810	16810	16810	0
114	20250327	182800	1506695525	16810	16810	16810	16810	0
115	20250327	182700	1506695525	16810	16810	16810	16810	0
116	20250327	182600	1506695525	16810	16810	16810	16810	0
117	20250327	182500	1506695525	16810	16810	16810	16810	0
118	20250327	182400	1506695525	16810	16810	16810	16810	0
119	20250327	182300	1506695525	16810	16810	16810	16810	0
120	20250327	182200	1506695525	16810	16810	16810	16810	0
121	20250327	182100	1506695525	16810	16810	16810	16810	0
122	20250327	182000	1506695525	16810	16810	16810	16810	1931
123	20250327	181900	1506695525	16810	16810	16810	16810	0
124	20250327	181800	1506695525	16810	16810	16810	16810	0
125	20250327	181700	1506695525	16810	16810	16810	16810	0
126	20250327	181600	1506695525	16810	16810	16810	16810	0
127	20250327	181500	1506695525	16810	16810	16810	16810	0
128	20250327	181400	1506695525	16810	16810	16810	16810	0
129	20250327	181300	1506695525	16810	16810	16810	16810	0
130	20250327	181200	1506695525	16810	16810	16810	16810	0
131	20250327	181100	1506695525	16810	16810	16810	16810	0
132	20250327	181000	1506695525	16810	16810	16810	16810	0
133	20250327	180900	1506695525	16810	16810	16810	16810	0
134	20250327	180800	1506695525	16810	16810	16810	16810	0
135	20250327	180700	1506695525	16810	16810	16810	16810	0
136	20250327	180600	1506695525	16810	16810	16810	16810	0
137	20250327	180500	1506695525	16810	16810	16810	16810	0
138	20250327	180400	1506695525	16810	16810	16810	16810	0
139	20250327	180300	1506695525	16810	16810	16810	16810	0
140	20250327	180200	1506695525	16810	16810	16810	16810	0
141	20250327	180100	1506695525	16810	16810	16810	16810	0
142	20250327	180000	1506695525	16810	16810	16810	16810	0
143	20250327	175900	1506695525	16810	16810	16810	16810	0
144	20250327	175800	1506695525	16810	16810	16810	16810	0
145	20250327	175700	1506695525	16810	16810	16810	16810	0
146	20250327	175600	1506695525	16810	16810	16810	16810	0
147	20250327	175500	1506695525	16810	16810	16810	16810	0
148	20250327	175400	1506695525	16810	16810	16810	16810	0
149	20250327	175300	1506695525	16810	16810	16810	16810	0
150	20250327	175200	1506695525	16810	16810	16810	16810	0
151	20250327	175100	1506695525	16810	16810	16810	16810	0
152	20250327	175000	1506695525	16810	16810	16810	16810	1931
153	20250327	174900	1506695525	16810	16810	16810	16810	0
154	20250327	174800	1506695525	16810	16810	16810	16810	0
155	20250327	174700	1506695525	16810	16810	16810	16810	0
156	20250327	174600	1506695525	16810	16810	16810	16810	0
157	20250327	174500	1506695525	16810	16810	16810	16810	0
158	20250327	174400	1506695525	16810	16810	16810	16810	0
159	20250327	174300	1506695525	16810	16810	16810	16810	0
160	20250327	174200	1506695525	16810	16810	16810	16810	0
161	20250327	174100	1506695525	16810	16810	16810	16810	0
162	20250327	174000	1506695525	16810	16810	16810	16810	0
163	20250327	173900	1506695525	16810	16810	16810	16810	0
164	20250327	173800	1506695525	16810	16810	16810	16810	0
165	20250327	173700	1506695525	16810	16810	16810	16810	0
166	20250327	173600	1506695525	16810	16810	16810	16810	0
167	20250327	173500	1506695525	16810	16810	16810	16810	0
168	20250327	173400	1506695525	16810	16810	16810	16810	0
169	20250327	173300	1506695525	16810	16810	16810	16810	0
170	20250327	173200	1506695525	16810	16810	16810	16810	0
171	20250327	173100	1506695525	16810	16810	16810	16810	0
172	20250327	173000	1506695525	16810	16810	16810	16810	0
173	20250327	172900	1506695525	16810	16810	16810	16810	0
174	20250327	172800	1506695525	16810	16810	16810	16810	0
175	20250327	172700	1506695525	16810	16810	16810	16810	0
176	20250327	172600	1506695525	16810	16810	16810	16810	0
177	20250327	172500	1506695525	16810	16810	16810	16810	0
178	20250327	172400	1506695525	16810	16810	16810	16810	0
179	20250327	172300	1506695525	16810	16810	16810	16810	0
180	20250327	172200	1506695525	16810	16810	16810	16810	0
181	20250327	172100	1506695525	16810	16810	16810	16810	0
182	20250327	172000	1506695525	16810	16810	16810	16810	1931
183	20250327	171900	1506695525	16810	16810	16810	16810	0
184	20250327	171800	1506695525	16810	16810	16810	16810	0
185	20250327	171700	1506695525	16810	16810	16810	16810	0
186	20250327	171600	1506695525	16810	16810	16810	16810	0
187	20250327	171500	1506695525	16810	16810	16810	16810	0
188	20250327	171400	1506695525	16810	16810	16810	16810	0
189	20250327	171300	1506695525	16810	16810	16810	16810	0
190	20250327	171200	1506695525	16810	16810	16810	16810	0
191	20250327	171100	1506695525	16810	16810	16810	16810	0
192	20250327	171000	1506695525	16810	16810	16810	16810	0
193	20250327	170900	1506695525	16810	16810	16810	16810	0
194	20250327	170800	1506695525	16810	16810	16810	16810	0
195	20250327	170700	1506695525	16810	16810	16810	16810	0
196	20250327	170600	1506695525	16810	16810	16810	16810	0
197	20250327	170500	1506695525	16810	16810	16810	16810	0
198	20250327	170400	1506695525	16810	16810	16810	16810	0
199	20250327	170300	1506695525	16810	16810	16810	16810	0
200	20250327	170200	1506695525	16810	16810	16810	16810	0
201	20250327	170100	1506695525	16810	16810	16810	16810	0
202	20250327	170000	1506695525	16810	16810	16810	16810	0
203	20250327	165900	1506695525	16810	16810	16810	16810	0
204	20250327	165800	1506695525	16810	16810	16810	16810	0
205	20250327	165700	1506695525	16810	16810	16810	16810	0
206	20250327	165600	1506695525	16810	16810	16810	16810	0
207	20250327	165500	1506695525	16810	16810	16810	16810	0
208	20250327	165400	1506695525	16810	16810	16810	16810	0
209	20250327	165300	1506695525	16810	16810	16810	16810	0
210	20250327	165200	1506695525	16810	16810	16810	16810	0
211	20250327	165100	1506695525	16810	16810	16810	16810	0
212	20250327	165000	1506695525	16810	16810	16810	16810	1931
213	20250327	164900	1506695525	16810	16810	16810	16810	0
214	20250327	164800	1506695525	16810	16810	16810	16810	0
215	20250327	164700	1506695525	16810	16810	16810	16810	0
216	20250327	164600	1506695525	16810	16810	16810	16810	0
217	20250327	164500	1506695525	16810	16810	16810	16810	0
218	20250327	164400	1506695525	16810	16810	16810	16810	0
219	20250327	164300	1506695525	16810	16810	16810	16810	0
220	20250327	164200	1506695525	16810	16810	16810	16810	0
221	20250327	164100	1506695525	16810	16810	16810	16810	0
222	20250327	164000	1506695525	16810	16810	16810	16810	0
223	20250327	163900	1506695525	16810	16810	16810	16810	0
224	20250327	163800	1506695525	16810	16810	16810	16810	0
225	20250327	163700	1506695525	16810	16810	16810	16810	0
226	20250327	163600	1506695525	16810	16810	16810	16810	0
227	20250327	163500	1506695525	16810	16810	16810	16810	0
228	20250327	163400	1506695525	16810	16810	16810	16810	0
229	20250327	163300	1506695525	16810	16810	16810	16810	0
230	20250327	163200	1506695525	16810	16810	16810	16810	0
231	20250327	163100	1506695525	16810	16810	16810	16810	0
232	20250327	163000	1506695525	16810	16810	16810	16810	0
233	20250327	162900	1506695525	16810	16810	16810	16810	0
234	20250327	162800	1506695525	16810	16810	16810	16810	0
235	20250327	162700	1506695525	16810	16810	16810	16810	0
236	20250327	162600	1506695525	16810	16810	16810	16810	0
237	20250327	162500	1506695525	16810	16810	16810	16810	0
238	20250327	162400	1506695525	16810	16810	16810	16810	0
239	20250327	162300	1506695525	16810	16810	16810	16810	0
240	20250327	162200	1506695525	16810	16810	16810	16810	0
241	20250327	162100	1506695525	16810	16810	16810	16810	0
242	20250327	162000	1506695525	16810	16810	16810	16810	1931
243	20250327	161900	1506695525	16810	16810	16810	16810	0
244	20250327	161800	1506695525	16810	16810	16810	16810	0
245	20250327	161700	1506695525	16810	16810	16810	16810	0
246	20250327	161600	1506695525	16810	16810	16810	16810	0
247	20250327	161500	1506695525	16810	16810	16810	16810	0
248	20250327	161400	1506695525	16810	16810	16810	16810	0
249	20250327	161300	1506695525	16810	16810	16810	16810	0
250	20250327	161200	1506695525	16810	16810	16810	16810	0
251	20250327	161100	1506695525	16810	16810	16810	16810	0
252	20250327	161000	1506695525	16810	16810	16810	16810	0
253	20250327	160900	1506695525	16810	16810	16810	16810	0
254	20250327	160800	1506695525	16810	16810	16810	16810	0
255	20250327	160700	1506695525	16810	16810	16810	16810	0
256	20250327	160600	1506695525	16810	16810	16810	16810	0
257	20250327	160500	1506695525	16810	16810	16810	16810	0
258	20250327	160400	1506695525	16810	16810	16810	16810	0
259	20250327	160300	1506695525	16810	16810	16810	16810	0
260	20250327	160200	1506695525	16810	16810	16810	16810	0
261	20250327	160100	1506695525	16810	16810	16810	16810	0
262	20250327	160000	1506695525	16810	16810	16810	16810	0
263	20250327	155900	1506695525	16810	16810	16810	16810	0
264	20250327	155800	1506695525	16810	16810	16810	16810	0
265	20250327	155700	1506695525	16810	16810	16810	16810	0
266	20250327	155600	1506695525	16810	16810	16810	16810	0
267	20250327	155500	1506695525	16810	16810	16810	16810	0
268	20250327	155400	1506695525	16810	16810	16810	16810	0
269	20250327	155300	1506695525	16810	16810	16810	16810	0
270	20250327	155200	1506695525	16810	16810	16810	16810	0
271	20250327	155100	1506695525	16810	16810	16810	16810	0
272	20250327	155000	1506695525	16810	16810	16810	16810	1931
273	20250327	154900	1506695525	16810	16810	16810	16810	0
274	20250327	154800	1506695525	16810	16810	16810	16810	0
275	20250327	154700	1506695525	16810	16810	16810	16810	0
276	20250327	154600	1506695525	16810	16810	16810	16810	0
277	20250327	154500	1506695525	16810	16810	16810	16810	0
278	20250327	154400	1506695525	16810	16810	16810	16810	0
279	20250327	154300	1506695525	16810	16810	16810	16810	0
280	20250327	154200	1506695525	16810	16810	16810	16810	0
281	20250327	154100	1506695525	16810	16810	16810	16810	0
282	20250327	154000	1506695525	16810	16810	16810	16810	0
283	20250327	153900	1506695525	16810	16810	16810	16810	0
284	20250327	153800	1506695525	16810	16810	16810	16810	0
285	20250327	153700	1506695525	16810	16810	16810	16810	0
286	20250327	153600	1506695525	16810	16810	16810	16810	0
287	20250327	153500	1506695525	16810	16810	16810	16810	0
288	20250327	153400	1506695525	16810	16810	16810	16810	0
289	20250327	153300	1506695525	16810	16810	16810	16810	0
290	20250327	153200	1506695525	16810	16810	16810	16810	0
291	20250327	153100	1506695525	16810	16810	16810	16810	0
292	20250327	153000	1506695525	16810	16810	16810	16810	1931
293	20250327	152900	1474235415	16800	16800	16800	16800	0
294	20250327	152800	1474235415	16800	16800	16800	16800	0
295	20250327	152700	1474235415	16800	16800	16800	16800	0
296	20250327	152600	1474235415	16800	16800	16800	16800	0
297	20250327	152500	1474235415	16800	16800	16800	16800	0
298	20250327	152400	1474235415	16800	16800	16800	16800	0
299	20250327	152300	1474235415	16800	16800	16800	16800	0
300	20250327	152200	1474235415	16800	16800	16800	16800	0
301	20250327	152100	1474235415	16800	16800	16800	16800	0
302	20250327	152000	1474235415	16800	16800	16800	16800	0
303	20250327	151900	1474235415	16800	16800	16800	16800	14
304	20250327	151800	1474000215	16810	16810	16810	16810	0
305	20250327	151700	1474000215	16810	16810	16810	16810	16
306	20250327	151600	1473731255	16780	16780	16800	16780	2146
307	20250327	151500	1437687475	16790	16780	16790	16780	21
308	20250327	151400	1437334895	16770	16780	16780	16770	71
309	20250327	151300	1436144065	16780	16780	16790	16780	262
310	20250327	151200	1431746475	16800	16780	16800	16770	363
311	20250327	151100	1425655515	16780	16780	16780	16760	44
312	20250327	151000	1424917335	16780	16790	16800	16780	56
313	20250327	150900	1423976785	16790	16770	16790	16750	188
314	20250327	150800	1420825695	16770	16780	16780	16770	161
315	20250327	150700	1418125665	16770	16770	16780	16770	175
316	20250327	150600	1415189755	16780	16780	16780	16770	63
317	20250327	150500	1414132715	16790	16800	16800	16790	116
318	20250327	150400	1412184185	16800	16790	16800	16790	79
319	20250327	150300	1410857755	16790	16790	16790	16790	0
320	20250327	150200	1410857755	16790	16780	16790	16780	171
321	20250327	150100	1407987505	16780	16770	16780	16770	139
322	20250327	150000	1405656295	16780	16780	16780	16780	0
323	20250327	145900	1405656295	16780	16760	16780	16750	50
324	20250327	145800	1404817735	16790	16790	16790	16790	0
325	20250327	145700	1404817735	16790	16750	16790	16750	116
326	20250327	145600	1402874695	16750	16750	16750	16750	15
327	20250327	145500	1402623445	16790	16790	16790	16740	192
328	20250327	145400	1399407245	16750	16780	16780	16750	212
329	20250327	145300	1395852535	16790	16790	16800	16790	308
330	20250327	145200	1390681195	16790	16790	16790	16790	146
331	20250327	145100	1388229855	16790	16790	16790	16790	20
332	20250327	145000	1387894055	16790	16770	16790	16770	441
333	20250327	144900	1380496715	16770	16760	16770	16760	2
334	20250327	144800	1380463185	16770	16770	16770	16770	10
335	20250327	144700	1380295485	16770	16770	16770	16770	0
336	20250327	144600	1380295485	16770	16780	16780	16720	1503
337	20250327	144500	1355160845	16740	16750	16750	16740	22
338	20250327	144400	1354792525	16790	16740	16790	16730	1118
339	20250327	144300	1336079205	16740	16790	16790	16740	1037
340	20250327	144200	1318708375	16800	16800	16800	16800	1
341	20250327	144100	1318691575	16750	16780	16800	16750	1031
342	20250327	144000	1301416375	16770	16770	16770	16770	84
343	20250327	143900	1300007695	16800	16770	16800	16760	131
344	20250327	143800	1297811795	16770	16780	16780	16770	130
345	20250327	143700	1295630695	16800	16780	16800	16740	808
346	20250327	143600	1282092465	16770	16760	16770	16760	112
347	20250327	143500	1280215225	16760	16770	16780	16760	26
348	20250327	143400	1279779285	16780	16780	16780	16780	28
349	20250327	143300	1279309445	16800	16760	16800	16760	5
350	20250327	143200	1279225605	16800	16760	16800	16750	90
351	20250327	143100	1277717845	16800	16780	16800	16750	2275
352	20250327	143000	1239582755	16790	16770	16790	16770	29
353	20250327	142900	1239096235	16790	16790	16790	16790	82
354	20250327	142800	1237719455	16800	16770	16800	16760	443
355	20250327	142700	1230292705	16770	16800	16800	16770	516
356	20250327	142600	1221638855	16800	16800	16800	16800	3
357	20250327	142500	1221588455	16800	16790	16800	16770	45
358	20250327	142400	1220832945	16770	16810	16810	16770	3102
359	20250327	142300	1168776345	16810	16810	16810	16790	538
360	20250327	142200	1159736965	16810	16800	16810	16790	1543
361	20250327	142100	1133829925	16800	16800	16800	16800	209
362	20250327	142000	1130318725	16800	16800	16800	16790	138
363	20250327	141900	1128000445	16800	16800	16810	16790	378
364	20250327	141800	1121651385	16800	16800	16800	16800	11
365	20250327	141700	1121466585	16800	16800	16800	16800	25
366	20250327	141600	1121046585	16800	16800	16800	16800	16
367	20250327	141500	1120777785	16800	16790	16800	16790	28
368	20250327	141400	1120307505	16800	16800	16800	16790	258
369	20250327	141300	1115973305	16800	16800	16800	16800	29
370	20250327	141200	1115486105	16800	16820	16820	16800	1388
371	20250327	141100	1092166055	16810	16820	16820	16810	25
372	20250327	141000	1091745645	16810	16820	16830	16810	366
373	20250327	140900	1085593055	16820	16830	16830	16820	42
374	20250327	140800	1084886455	16830	16830	16830	16830	16
375	20250327	140700	1084617175	16820	16820	16820	16820	36
376	20250327	140600	1084011655	16830	16830	16830	16820	20
377	20250327	140500	1083675220	16810	16800	16810	16800	48
378	20250327	140400	1082868660	16810	16810	16810	16800	127
379	20250327	140300	1080734800	16810	16810	16810	16810	51
380	20250327	140200	1079877490	16810	16810	16810	16810	86
381	20250327	140100	1078431830	16830	16830	16830	16830	118
382	20250327	140000	1076445890	16800	16810	16810	16800	1178
383	20250327	135900	1056655240	16810	16810	16810	16810	21
384	20250327	135800	1056302230	16800	16820	16830	16800	2511
385	20250327	135700	1014101200	16820	16830	16830	16820	2332
386	20250327	135600	974876800	16830	16820	16830	16820	50
387	20250327	135500	974035500	16830	16820	16830	16820	37
388	20250327	135400	973412910	16830	16830	16830	16830	228
389	20250327	135300	969575670	16830	16830	16830	16830	247
390	20250327	135200	965418660	16830	16830	16830	16830	126
391	20250327	135100	963298080	16830	16830	16830	16830	16
392	20250327	135000	963028800	16830	16830	16840	16830	328
393	20250327	134900	957508410	16840	16840	16840	16840	18
394	20250327	134800	957205290	16840	16840	16840	16840	16
395	20250327	134700	956935850	16830	16840	16840	16830	20
396	20250327	134600	956599150	16850	16850	16850	16850	31
397	20250327	134500	956076800	16840	16840	16840	16840	16
398	20250327	134400	955807360	16830	16830	16830	16830	0
399	20250327	134300	955807360	16830	16830	16840	16830	106
400	20250327	134200	954023220	16830	16840	16840	16830	640
401	20250327	134100	943251850	16830	16830	16830	16830	201
402	20250327	134000	939869020	16840	16840	16840	16830	1024
403	20250327	133900	922627070	16850	16850	16850	16850	20
404	20250327	133800	922290070	16850	16850	16850	16840	41
405	20250327	133700	921599420	16850	16850	16850	16850	242
406	20250327	133600	917521720	16850	16850	16850	16850	46
407	20250327	133500	916746620	16850	16870	16870	16850	565
408	20250327	133400	907223610	16870	16870	16870	16870	3
409	20250327	133300	907173000	16880	16880	16880	16880	44
410	20250327	133200	906430280	16880	16890	16890	16880	21
411	20250327	133100	906075790	16880	16880	16880	16880	32
412	20250327	133000	905535630	16860	16870	16870	16860	12
413	20250327	132900	905333260	16890	16860	16890	16860	31
414	20250327	132800	904810470	16900	16890	16900	16890	146
415	20250327	132700	902344520	16900	16900	16900	16900	0
416	20250327	132600	902344520	16900	16900	16900	16900	118
417	20250327	132500	900350320	16900	16860	16900	16860	13
418	20250327	132400	900131100	16860	16860	16860	16860	0
419	20250327	132300	900131100	16860	16860	16860	16860	15
420	20250327	132200	899878200	16900	16900	16900	16900	0
421	20250327	132100	899878200	16900	16900	16900	16900	5
422	20250327	132000	899793700	16900	16870	16900	16860	133
423	20250327	131900	897550780	16900	16890	16900	16890	10
424	20250327	131800	897381790	16900	16900	16900	16900	0
425	20250327	131700	897381790	16900	16900	16900	16900	2
426	20250327	131600	897347990	16870	16870	16870	16870	100
427	20250327	131500	895660990	16870	16860	16870	16860	63
428	20250327	131400	894598310	16860	16860	16900	16850	89
429	20250327	131300	893097750	16900	16900	16900	16900	11
430	20250327	131200	892911850	16860	16900	16900	16860	10
431	20250327	131100	892743050	16850	16850	16850	16850	20
432	20250327	131000	892406050	16900	16850	16900	16850	14
433	20250327	130900	892170100	16900	16900	16900	16900	0
434	20250327	130800	892170100	16900	16900	16900	16900	10
435	20250327	130700	892001100	16900	16900	16900	16900	0
436	20250327	130600	892001100	16900	16850	16900	16850	14
437	20250327	130500	891765150	16900	16850	16900	16850	14
438	20250327	130400	891529200	16850	16900	16900	16850	26
439	20250327	130300	891091050	16840	16840	16840	16840	0
440	20250327	130200	891091050	16840	16850	16900	16840	487
441	20250327	130100	882883720	16900	16900	16900	16900	1
442	20250327	130000	882866820	16875	16850	16875	16850	15
443	20250327	125900	882614045	16900	16900	16900	16850	320
444	20250327	125800	877221045	16900	16850	16900	16850	110
445	20250327	125700	875367045	16900	16900	16900	16900	1
446	20250327	125600	875350145	16850	16910	16910	16850	1811
447	20250327	125500	844829225	16870	16910	16910	16870	14
448	20250327	125400	844593005	16910	16910	16910	16910	89
449	20250327	125300	843088015	16910	16900	16910	16870	121
450	20250327	125200	841043165	16900	16900	16900	16900	62
451	20250327	125100	839995365	16900	16870	16900	16870	101
452	20250327	125000	838288495	16900	16870	16900	16870	14
453	20250327	124900	838052285	16900	16900	16900	16900	100
454	20250327	124800	836362285	16900	16870	16900	16870	9
455	20250327	124700	836210425	16870	16880	16880	16870	270
456	20250327	124600	831655515	16900	16900	16900	16900	0
457	20250327	124500	831655515	16900	16870	16900	16870	16
458	20250327	124400	831385565	16900	16900	16900	16870	32
459	20250327	124300	830845665	16890	16890	16890	16890	355
460	20250327	124200	824849715	16890	16890	16890	16890	0
461	20250327	124100	824849715	16890	16890	16890	16890	0
462	20250327	124000	824849715	16890	16860	16890	16860	14
463	20250327	123900	824613645	16890	16870	16890	16860	155
464	20250327	123800	821999545	16860	16860	16860	16860	1
465	20250327	123700	821982685	16860	16860	16860	16860	5
466	20250327	123600	821898385	16860	16860	16860	16860	63
467	20250327	123500	820836205	16860	16860	16860	16860	663
468	20250327	123400	809658025	16860	16870	16870	16860	265
469	20250327	123300	805188845	16870	16870	16870	16870	78
470	20250327	123200	803872985	16890	16890	16890	16890	1
471	20250327	123100	803856095	16860	16870	16870	16860	210
472	20250327	123000	800315395	16870	16870	16870	16870	261
473	20250327	122900	795912325	16900	16870	16900	16860	401
474	20250327	122800	789149425	16860	16860	16860	16860	200
475	20250327	122700	785777425	16860	16860	16860	16860	64
476	20250327	122600	784698385	16860	16880	16890	16860	2797
477	20250327	122500	737492515	16880	16880	16880	16880	13
478	20250327	122400	737273075	16910	16910	16910	16910	0
479	20250327	122300	737273075	16910	16910	16910	16910	70
480	20250327	122200	736089375	16910	16880	16910	16880	3
481	20250327	122100	736038705	16880	16890	16890	16880	104
482	20250327	122000	734282185	16880	16890	16890	16880	1256
483	20250327	121900	713068515	16890	16900	16900	16890	834
484	20250327	121800	698976915	16900	16900	16900	16900	500
485	20250327	121700	690526915	16910	16910	16910	16910	101
486	20250327	121600	688819005	16920	16920	16920	16920	4
487	20250327	121500	688751325	16910	16920	16920	16910	105
488	20250327	121400	686975725	16920	16920	16920	16920	10
489	20250327	121300	686806525	16920	16920	16920	16920	0
490	20250327	121200	686806525	16920	16920	16920	16920	0
491	20250327	121100	686806525	16920	16920	16920	16920	0
492	20250327	121000	686806525	16920	16920	16920	16920	0
493	20250327	120900	686806525	16920	16920	16920	16920	20
494	20250327	120800	686468125	16920	16920	16920	16910	28
495	20250327	120700	685994565	16920	16920	16920	16920	12
496	20250327	120600	685791525	16920	16920	16920	16920	13
497	20250327	120500	685571565	16920	16920	16920	16920	6
498	20250327	120400	685470045	16920	16920	16920	16910	45
499	20250327	120300	684708845	16910	16910	16910	16910	1
500	20250327	120200	684691935	16920	16920	16920	16920	0
501	20250327	120100	684691935	16920	16920	16920	16920	1
502	20250327	120000	684675015	16910	16910	16910	16910	0
503	20250327	115900	684675015	16910	16910	16910	16910	20
504	20250327	115800	684336815	16910	16910	16910	16910	0
505	20250327	115700	684336815	16910	16910	16920	16910	52
506	20250327	115600	683456995	16910	16910	16910	16910	0
507	20250327	115500	683456995	16910	16900	16910	16900	218
508	20250327	115400	679770625	16920	16910	16920	16910	100
509	20250327	115300	678079155	16910	16910	16910	16910	0
510	20250327	115200	678079155	16910	16910	16910	16910	1
511	20250327	115100	678062245	16900	16890	16900	16890	248
512	20250327	115000	673871935	16890	16900	16900	16890	520
513	20250327	114900	665088135	16900	16900	16900	16900	10
514	20250327	114800	664919135	16900	16900	16900	16900	1
515	20250327	114700	664902235	16870	16870	16870	16870	149
516	20250327	114600	662388605	16890	16890	16890	16880	995
517	20250327	114500	645589905	16890	16890	16890	16890	0
518	20250327	114400	645589905	16890	16890	16890	16890	2
519	20250327	114300	645556125	16900	16900	16900	16900	0
520	20250327	114200	645556125	16900	16900	16900	16900	14
521	20250327	114100	645319525	16900	16880	16900	16880	21
522	20250327	114000	644965025	16880	16880	16880	16880	0
523	20250327	113900	644965025	16880	16880	16880	16880	58
524	20250327	113800	643985985	16880	16880	16880	16880	1
525	20250327	113700	643969105	16880	16880	16880	16880	101
526	20250327	113600	642264225	16900	16900	16900	16900	10
527	20250327	113500	642095225	16900	16900	16900	16900	0
528	20250327	113400	642095225	16900	16880	16900	16880	10
529	20250327	113300	641926325	16890	16880	16890	16860	74
530	20250327	113200	640678405	16870	16860	16870	16860	30
531	20250327	113100	640172505	16860	16870	16870	16860	13
532	20250327	113000	639953255	16880	16880	16880	16880	4
533	20250327	112900	639885735	16870	16870	16870	16870	50
534	20250327	112800	639042235	16885	16860	16885	16860	68
535	20250327	112700	637895730	16870	16870	16870	16870	4
536	20250327	112600	637828250	16885	16870	16885	16870	1281
537	20250327	112500	616217750	16890	16890	16890	16890	6
538	20250327	112400	616116410	16890	16890	16890	16880	103
539	20250327	112300	614376750	16880	16880	16895	16880	168
540	20250327	112200	611540825	16900	16900	16900	16900	3
541	20250327	112100	611490125	16900	16900	16900	16900	11
542	20250327	112000	611304225	16880	16890	16890	16880	1000
543	20250327	111900	594423195	16900	16900	16900	16900	1
544	20250327	111800	594406295	16900	16920	16920	16900	2
545	20250327	111700	594372475	16880	16920	16920	16880	1116
546	20250327	111600	575531015	16900	16900	16900	16900	43
547	20250327	111500	574804315	16920	16900	16920	16900	3
548	20250327	111400	574753575	16900	16900	16900	16900	39
549	20250327	111300	574094475	16910	16910	16910	16910	1
550	20250327	111200	574077565	16910	16910	16910	16910	0
551	20250327	111100	574077565	16910	16920	16920	16910	8
552	20250327	111000	573942255	16920	16920	16920	16920	1
553	20250327	110900	573925335	16890	16920	16920	16890	26
554	20250327	110800	573485895	16900	16920	16920	16900	129
555	20250327	110700	571305335	16920	16920	16920	16920	0
556	20250327	110600	571305335	16920	16920	16920	16920	1
557	20250327	110500	571288415	16890	16890	16890	16890	20
558	20250327	110400	570950615	16890	16890	16890	16890	154
559	20250327	110300	568349555	16890	16880	16890	16880	90
560	20250327	110200	566829855	16890	16880	16890	16880	7
561	20250327	110100	566711645	16890	16890	16890	16890	141
562	20250327	110000	564330155	16890	16890	16890	16890	0
563	20250327	105900	564330155	16890	16890	16940	16890	81
564	20250327	105800	562962015	16890	16890	16890	16890	0
565	20250327	105700	562962015	16890	16890	16890	16890	0
566	20250327	105600	562962015	16890	16900	16900	16880	1070
567	20250327	105500	544889585	16900	16900	16900	16900	610
568	20250327	105400	534580585	16900	16920	16920	16900	403
569	20250327	105300	527764685	16960	16960	16960	16960	13
570	20250327	105200	527544205	16970	16970	16970	16900	115
571	20250327	105100	525599655	16970	16920	16970	16910	737
572	20250327	105000	513136245	16930	16930	16930	16930	1
573	20250327	104900	513119315	16970	16970	16970	16970	0
574	20250327	104800	513119315	16970	16970	16980	16970	30
575	20250327	104700	512610205	16970	16920	16980	16920	65
576	20250327	104600	511510295	16980	16980	16980	16980	0
577	20250327	104500	511510295	16980	16980	16980	16970	501
578	20250327	104400	503004095	16980	16960	16980	16960	35
579	20250327	104300	502410115	16960	16950	16960	16950	485
580	20250327	104200	494189065	16900	16920	16920	16900	475
581	20250327	104100	486160195	16920	16920	16920	16920	1
582	20250327	104000	486143275	16900	16920	16920	16900	259
583	20250327	103900	481766135	16920	16920	16920	16920	7
584	20250327	103800	481647695	16920	16900	16920	16900	505
585	20250327	103700	473113035	16900	16920	16920	16900	838
586	20250327	103600	458945925	16980	16980	16980	16980	0
587	20250327	103500	458945925	16980	16920	16980	16920	153
588	20250327	103400	456354045	16910	16920	16920	16910	9
589	20250327	103300	456201825	16910	16970	16970	16910	1000
590	20250327	103200	439276235	16970	16970	16970	16970	17
591	20250327	103100	438987745	16970	16970	16970	16970	0
592	20250327	103000	438987745	16970	16960	16970	16960	4
593	20250327	102900	438919895	16980	16980	16980	16980	0
594	20250327	102800	438919895	16980	16980	16980	16980	1
595	20250327	102700	438902915	16960	16960	16960	16960	3
596	20250327	102600	438852035	16980	16980	16980	16980	10
597	20250327	102500	438682235	16980	16980	16980	16980	1
598	20250327	102400	438665255	16980	16980	16980	16980	0
599	20250327	102300	438665255	16980	16960	16980	16950	3746
600	20250327	102200	375164455	16980	16980	16980	16980	20
601	20250327	102100	374824855	16980	16980	16980	16980	93
602	20250327	102000	373245715	17000	17000	17000	17000	1
603	20250327	101900	373228715	16970	16980	16980	16970	148
604	20250327	101800	370716535	17000	17000	17000	17000	1
605	20250327	101700	370699535	16990	16990	16990	16990	0
606	20250327	101600	370699535	16990	16990	16990	16990	0
607	20250327	101500	370699535	16990	16990	16990	16990	0
608	20250327	101400	370699535	16990	16990	16990	16990	1
609	20250327	101300	370682545	16960	16960	16960	16960	101
610	20250327	101200	368969585	17000	16960	17000	16960	381
611	20250327	101100	362507785	17000	17000	17000	17000	1
612	20250327	101000	362490785	16960	16960	16960	16960	78
613	20250327	100900	361167905	16980	17000	17000	16980	6
614	20250327	100800	361065925	17000	17000	17000	17000	1
615	20250327	100700	361048925	16960	16960	16960	16960	0
616	20250327	100600	361048925	16960	16970	16970	16960	556
617	20250327	100500	351617225	16970	17000	17000	16970	134
618	20250327	100400	349342485	16980	16980	16980	16980	429
619	20250327	100300	342058065	16980	17000	17000	16980	16
620	20250327	100200	341786365	16990	16990	16990	16990	200
621	20250327	100100	338388365	16980	17000	17000	16980	10
622	20250327	100000	338218545	17000	17000	17000	17000	0
623	20250327	095900	338218545	17000	17010	17010	16980	405
624	20250327	095800	331341515	17040	17040	17040	17040	103
625	20250327	095700	329586395	17040	17040	17040	17040	0
626	20250327	095600	329586395	17040	16990	17040	16990	11
627	20250327	095500	329399005	17040	17010	17040	17010	4
628	20250327	095400	329330935	17010	17010	17010	17010	2
629	20250327	095300	329296915	17010	17000	17010	17000	4
630	20250327	095200	329228905	17010	17040	17040	17010	22
631	20250327	095100	328854645	17040	17040	17040	17040	1
632	20250327	095000	328837605	17010	17010	17010	17010	1
633	20250327	094900	328820595	17030	17030	17030	17030	114
634	20250327	094800	326879175	17030	17030	17030	17030	3
635	20250327	094700	326828085	17030	17030	17030	17030	1
636	20250327	094600	326811055	16980	16980	16980	16980	106
637	20250327	094500	325011175	17020	17020	17030	17020	5
638	20250327	094400	324926055	17020	17020	17020	17020	4
639	20250327	094300	324857975	17020	17010	17020	17010	5
640	20250327	094200	324772905	16980	17010	17010	16980	40
641	20250327	094100	324093005	17030	17030	17030	17030	0
642	20250327	094000	324093005	17030	17030	17030	17030	0
643	20250327	093900	324093005	17030	16980	17030	16980	325
644	20250327	093800	318572985	16980	16980	16980	16980	28
645	20250327	093700	318097545	16980	17000	17000	16980	35
646	20250327	093600	317502605	17000	16940	17000	16940	2044
647	20250327	093500	282858315	16940	16930	16940	16930	51
648	20250327	093400	281994425	16930	16930	16930	16930	3
649	20250327	093300	281943635	16920	16920	16920	16920	150
650	20250327	093200	279405635	16920	16920	16920	16920	179
651	20250327	093100	276376955	16920	16920	16920	16920	197
652	20250327	093000	273043715	16920	16920	16920	16920	297
653	20250327	092900	268018475	16920	16920	16920	16920	12
654	20250327	092800	267815435	16900	16920	16920	16900	82
655	20250327	092700	266429355	16920	16920	16920	16920	12
656	20250327	092600	266226315	16930	16900	16930	16900	62
657	20250327	092500	265178485	16930	16890	16930	16890	264
658	20250327	092400	260719445	16940	16910	16940	16900	456
659	20250327	092300	253012425	16940	16930	16940	16910	152
660	20250327	092200	250442015	16940	16950	16950	16910	151
661	20250327	092100	247886795	16910	16970	16990	16910	3825
662	20250327	092000	183058685	17000	16970	17000	16970	271
663	20250327	091900	178459785	16970	16970	16970	16970	30
664	20250327	091800	177950685	16980	16980	16980	16970	550
665	20250327	091700	168611865	16980	16980	16980	16980	0
666	20250327	091600	168611865	16980	17000	17000	16960	98
667	20250327	091500	166948925	16980	16960	16980	16960	4
668	20250327	091400	166881045	16990	16990	16990	16990	3
669	20250327	091300	166830075	16990	17030	17030	16990	1069
670	20250327	091200	148635735	17030	17020	17030	17020	153
671	20250327	091100	146030665	17020	17010	17030	17010	73
672	20250327	091000	144788335	17000	16970	17000	16940	1180
673	20250327	090900	124766345	16970	16950	16970	16950	67
674	20250327	090800	123629385	16920	16940	16940	16920	631
675	20250327	090700	112952845	16920	16900	16920	16870	500
676	20250327	090600	104509375	16900	16870	16910	16870	548
677	20250327	090500	95255105	16880	16920	16920	16880	585
678	20250327	090400	85378695	16900	16935	16935	16900	1166
679	20250327	090300	65663610	16920	16910	16970	16910	112
680	20250327	090200	63768600	16910	16910	16910	16910	865
681	20250327	090100	49141450	16910	17000	17100	16910	2178
682	20250327	090000	12221980	17000	17110	17110	17000	717