KissMeData/237880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205000	2345295235	19200	19200	19200	19200	3530
3	20250327	204900	2345295235	19200	19200	19200	19200	0
4	20250327	204800	2345295235	19200	19200	19200	19200	0
5	20250327	204700	2345295235	19200	19200	19200	19200	0
6	20250327	204600	2345295235	19200	19200	19200	19200	0
7	20250327	204500	2345295235	19200	19200	19200	19200	0
8	20250327	204400	2345295235	19200	19200	19200	19200	0
9	20250327	204300	2345295235	19200	19200	19200	19200	0
10	20250327	204200	2345295235	19200	19200	19200	19200	0
11	20250327	204100	2345295235	19200	19200	19200	19200	0
12	20250327	204000	2345295235	19200	19200	19200	19200	0
13	20250327	203900	2345295235	19200	19200	19200	19200	0
14	20250327	203800	2345295235	19200	19200	19200	19200	0
15	20250327	203700	2345295235	19200	19200	19200	19200	0
16	20250327	203600	2345295235	19200	19200	19200	19200	0
17	20250327	203500	2345295235	19200	19200	19200	19200	0
18	20250327	203400	2345295235	19200	19200	19200	19200	0
19	20250327	203300	2345295235	19200	19200	19200	19200	0
20	20250327	203200	2345295235	19200	19200	19200	19200	0
21	20250327	203100	2345295235	19200	19200	19200	19200	0
22	20250327	203000	2345295235	19200	19200	19200	19200	0
23	20250327	202900	2345295235	19200	19200	19200	19200	0
24	20250327	202800	2345295235	19200	19200	19200	19200	0
25	20250327	202700	2345295235	19200	19200	19200	19200	0
26	20250327	202600	2345295235	19200	19200	19200	19200	0
27	20250327	202500	2345295235	19200	19200	19200	19200	0
28	20250327	202400	2345295235	19200	19200	19200	19200	0
29	20250327	202300	2345295235	19200	19200	19200	19200	0
30	20250327	202200	2345295235	19200	19200	19200	19200	0
31	20250327	202100	2345295235	19200	19200	19200	19200	0
32	20250327	202000	2345295235	19200	19200	19200	19200	3530
33	20250327	201900	2345295235	19200	19200	19200	19200	0
34	20250327	201800	2345295235	19200	19200	19200	19200	0
35	20250327	201700	2345295235	19200	19200	19200	19200	0
36	20250327	201600	2345295235	19200	19200	19200	19200	0
37	20250327	201500	2345295235	19200	19200	19200	19200	0
38	20250327	201400	2345295235	19200	19200	19200	19200	0
39	20250327	201300	2345295235	19200	19200	19200	19200	0
40	20250327	201200	2345295235	19200	19200	19200	19200	0
41	20250327	201100	2345295235	19200	19200	19200	19200	0
42	20250327	201000	2345295235	19200	19200	19200	19200	0
43	20250327	200900	2345295235	19200	19200	19200	19200	0
44	20250327	200800	2345295235	19200	19200	19200	19200	0
45	20250327	200700	2345295235	19200	19200	19200	19200	0
46	20250327	200600	2345295235	19200	19200	19200	19200	0
47	20250327	200500	2345295235	19200	19200	19200	19200	0
48	20250327	200400	2345295235	19200	19200	19200	19200	0
49	20250327	200300	2345295235	19200	19200	19200	19200	0
50	20250327	200200	2345295235	19200	19200	19200	19200	0
51	20250327	200100	2345295235	19200	19200	19200	19200	0
52	20250327	200000	2345295235	19200	19200	19200	19200	0
53	20250327	195900	2345295235	19200	19200	19200	19200	0
54	20250327	195800	2345295235	19200	19200	19200	19200	0
55	20250327	195700	2345295235	19200	19200	19200	19200	0
56	20250327	195600	2345295235	19200	19200	19200	19200	0
57	20250327	195500	2345295235	19200	19200	19200	19200	0
58	20250327	195400	2345295235	19200	19200	19200	19200	0
59	20250327	195300	2345295235	19200	19200	19200	19200	0
60	20250327	195200	2345295235	19200	19200	19200	19200	0
61	20250327	195100	2345295235	19200	19200	19200	19200	0
62	20250327	195000	2345295235	19200	19200	19200	19200	3530
63	20250327	194900	2345295235	19200	19200	19200	19200	0
64	20250327	194800	2345295235	19200	19200	19200	19200	0
65	20250327	194700	2345295235	19200	19200	19200	19200	0
66	20250327	194600	2345295235	19200	19200	19200	19200	0
67	20250327	194500	2345295235	19200	19200	19200	19200	0
68	20250327	194400	2345295235	19200	19200	19200	19200	0
69	20250327	194300	2345295235	19200	19200	19200	19200	0
70	20250327	194200	2345295235	19200	19200	19200	19200	0
71	20250327	194100	2345295235	19200	19200	19200	19200	0
72	20250327	194000	2345295235	19200	19200	19200	19200	0
73	20250327	193900	2345295235	19200	19200	19200	19200	0
74	20250327	193800	2345295235	19200	19200	19200	19200	0
75	20250327	193700	2345295235	19200	19200	19200	19200	0
76	20250327	193600	2345295235	19200	19200	19200	19200	0
77	20250327	193500	2345295235	19200	19200	19200	19200	0
78	20250327	193400	2345295235	19200	19200	19200	19200	0
79	20250327	193300	2345295235	19200	19200	19200	19200	0
80	20250327	193200	2345295235	19200	19200	19200	19200	0
81	20250327	193100	2345295235	19200	19200	19200	19200	0
82	20250327	193000	2345295235	19200	19200	19200	19200	0
83	20250327	192900	2345295235	19200	19200	19200	19200	0
84	20250327	192800	2345295235	19200	19200	19200	19200	0
85	20250327	192700	2345295235	19200	19200	19200	19200	0
86	20250327	192600	2345295235	19200	19200	19200	19200	0
87	20250327	192500	2345295235	19200	19200	19200	19200	0
88	20250327	192400	2345295235	19200	19200	19200	19200	0
89	20250327	192300	2345295235	19200	19200	19200	19200	0
90	20250327	192200	2345295235	19200	19200	19200	19200	0
91	20250327	192100	2345295235	19200	19200	19200	19200	0
92	20250327	192000	2345295235	19200	19200	19200	19200	3530
93	20250327	191900	2345295235	19200	19200	19200	19200	0
94	20250327	191800	2345295235	19200	19200	19200	19200	0
95	20250327	191700	2345295235	19200	19200	19200	19200	0
96	20250327	191600	2345295235	19200	19200	19200	19200	0
97	20250327	191500	2345295235	19200	19200	19200	19200	0
98	20250327	191400	2345295235	19200	19200	19200	19200	0
99	20250327	191300	2345295235	19200	19200	19200	19200	0
100	20250327	191200	2345295235	19200	19200	19200	19200	0
101	20250327	191100	2345295235	19200	19200	19200	19200	0
102	20250327	191000	2345295235	19200	19200	19200	19200	0
103	20250327	190900	2345295235	19200	19200	19200	19200	0
104	20250327	190800	2345295235	19200	19200	19200	19200	0
105	20250327	190700	2345295235	19200	19200	19200	19200	0
106	20250327	190600	2345295235	19200	19200	19200	19200	0
107	20250327	190500	2345295235	19200	19200	19200	19200	0
108	20250327	190400	2345295235	19200	19200	19200	19200	0
109	20250327	190300	2345295235	19200	19200	19200	19200	0
110	20250327	190200	2345295235	19200	19200	19200	19200	0
111	20250327	190100	2345295235	19200	19200	19200	19200	0
112	20250327	190000	2345295235	19200	19200	19200	19200	0
113	20250327	185900	2345295235	19200	19200	19200	19200	0
114	20250327	185800	2345295235	19200	19200	19200	19200	0
115	20250327	185700	2345295235	19200	19200	19200	19200	0
116	20250327	185600	2345295235	19200	19200	19200	19200	0
117	20250327	185500	2345295235	19200	19200	19200	19200	0
118	20250327	185400	2345295235	19200	19200	19200	19200	0
119	20250327	185300	2345295235	19200	19200	19200	19200	0
120	20250327	185200	2345295235	19200	19200	19200	19200	0
121	20250327	185100	2345295235	19200	19200	19200	19200	0
122	20250327	185000	2345295235	19200	19200	19200	19200	3530
123	20250327	184900	2345295235	19200	19200	19200	19200	0
124	20250327	184800	2345295235	19200	19200	19200	19200	0
125	20250327	184700	2345295235	19200	19200	19200	19200	0
126	20250327	184600	2345295235	19200	19200	19200	19200	0
127	20250327	184500	2345295235	19200	19200	19200	19200	0
128	20250327	184400	2345295235	19200	19200	19200	19200	0
129	20250327	184300	2345295235	19200	19200	19200	19200	0
130	20250327	184200	2345295235	19200	19200	19200	19200	0
131	20250327	184100	2345295235	19200	19200	19200	19200	0
132	20250327	184000	2345295235	19200	19200	19200	19200	0
133	20250327	183900	2345295235	19200	19200	19200	19200	0
134	20250327	183800	2345295235	19200	19200	19200	19200	0
135	20250327	183700	2345295235	19200	19200	19200	19200	0
136	20250327	183600	2345295235	19200	19200	19200	19200	0
137	20250327	183500	2345295235	19200	19200	19200	19200	0
138	20250327	183400	2345295235	19200	19200	19200	19200	0
139	20250327	183300	2345295235	19200	19200	19200	19200	0
140	20250327	183200	2345295235	19200	19200	19200	19200	0
141	20250327	183100	2345295235	19200	19200	19200	19200	0
142	20250327	183000	2345295235	19200	19200	19200	19200	0
143	20250327	182900	2345295235	19200	19200	19200	19200	0
144	20250327	182800	2345295235	19200	19200	19200	19200	0
145	20250327	182700	2345295235	19200	19200	19200	19200	0
146	20250327	182600	2345295235	19200	19200	19200	19200	0
147	20250327	182500	2345295235	19200	19200	19200	19200	0
148	20250327	182400	2345295235	19200	19200	19200	19200	0
149	20250327	182300	2345295235	19200	19200	19200	19200	0
150	20250327	182200	2345295235	19200	19200	19200	19200	0
151	20250327	182100	2345295235	19200	19200	19200	19200	0
152	20250327	182000	2345295235	19200	19200	19200	19200	3530
153	20250327	181900	2345295235	19200	19200	19200	19200	0
154	20250327	181800	2345295235	19200	19200	19200	19200	0
155	20250327	181700	2345295235	19200	19200	19200	19200	0
156	20250327	181600	2345295235	19200	19200	19200	19200	0
157	20250327	181500	2345295235	19200	19200	19200	19200	0
158	20250327	181400	2345295235	19200	19200	19200	19200	0
159	20250327	181300	2345295235	19200	19200	19200	19200	0
160	20250327	181200	2345295235	19200	19200	19200	19200	0
161	20250327	181100	2345295235	19200	19200	19200	19200	0
162	20250327	181000	2345295235	19200	19200	19200	19200	0
163	20250327	180900	2345295235	19200	19200	19200	19200	0
164	20250327	180800	2345295235	19200	19200	19200	19200	0
165	20250327	180700	2345295235	19200	19200	19200	19200	0
166	20250327	180600	2345295235	19200	19200	19200	19200	0
167	20250327	180500	2345295235	19200	19200	19200	19200	0
168	20250327	180400	2345295235	19200	19200	19200	19200	0
169	20250327	180300	2345295235	19200	19200	19200	19200	0
170	20250327	180200	2345295235	19200	19200	19200	19200	0
171	20250327	180100	2345295235	19200	19200	19200	19200	0
172	20250327	180000	2345295235	19200	19200	19200	19200	0
173	20250327	175900	2345295235	19200	19200	19200	19200	0
174	20250327	175800	2345295235	19200	19200	19200	19200	0
175	20250327	175700	2345295235	19200	19200	19200	19200	0
176	20250327	175600	2345295235	19200	19200	19200	19200	0
177	20250327	175500	2345295235	19200	19200	19200	19200	0
178	20250327	175400	2345295235	19200	19200	19200	19200	0
179	20250327	175300	2345295235	19200	19200	19200	19200	0
180	20250327	175200	2345295235	19200	19200	19200	19200	0
181	20250327	175100	2345295235	19200	19200	19200	19200	0
182	20250327	175000	2345295235	19200	19200	19200	19200	3530
183	20250327	174900	2345295235	19200	19200	19200	19200	0
184	20250327	174800	2345295235	19200	19200	19200	19200	0
185	20250327	174700	2345295235	19200	19200	19200	19200	0
186	20250327	174600	2345295235	19200	19200	19200	19200	0
187	20250327	174500	2345295235	19200	19200	19200	19200	0
188	20250327	174400	2345295235	19200	19200	19200	19200	0
189	20250327	174300	2345295235	19200	19200	19200	19200	0
190	20250327	174200	2345295235	19200	19200	19200	19200	0
191	20250327	174100	2345295235	19200	19200	19200	19200	0
192	20250327	174000	2345295235	19200	19200	19200	19200	0
193	20250327	173900	2345295235	19200	19200	19200	19200	0
194	20250327	173800	2345295235	19200	19200	19200	19200	0
195	20250327	173700	2345295235	19200	19200	19200	19200	0
196	20250327	173600	2345295235	19200	19200	19200	19200	0
197	20250327	173500	2345295235	19200	19200	19200	19200	0
198	20250327	173400	2345295235	19200	19200	19200	19200	0
199	20250327	173300	2345295235	19200	19200	19200	19200	0
200	20250327	173200	2345295235	19200	19200	19200	19200	0
201	20250327	173100	2345295235	19200	19200	19200	19200	0
202	20250327	173000	2345295235	19200	19200	19200	19200	0
203	20250327	172900	2345295235	19200	19200	19200	19200	0
204	20250327	172800	2345295235	19200	19200	19200	19200	0
205	20250327	172700	2345295235	19200	19200	19200	19200	0
206	20250327	172600	2345295235	19200	19200	19200	19200	0
207	20250327	172500	2345295235	19200	19200	19200	19200	0
208	20250327	172400	2345295235	19200	19200	19200	19200	0
209	20250327	172300	2345295235	19200	19200	19200	19200	0
210	20250327	172200	2345295235	19200	19200	19200	19200	0
211	20250327	172100	2345295235	19200	19200	19200	19200	0
212	20250327	172000	2345295235	19200	19200	19200	19200	3530
213	20250327	171900	2345295235	19200	19200	19200	19200	0
214	20250327	171800	2345295235	19200	19200	19200	19200	0
215	20250327	171700	2345295235	19200	19200	19200	19200	0
216	20250327	171600	2345295235	19200	19200	19200	19200	0
217	20250327	171500	2345295235	19200	19200	19200	19200	0
218	20250327	171400	2345295235	19200	19200	19200	19200	0
219	20250327	171300	2345295235	19200	19200	19200	19200	0
220	20250327	171200	2345295235	19200	19200	19200	19200	0
221	20250327	171100	2345295235	19200	19200	19200	19200	0
222	20250327	171000	2345295235	19200	19200	19200	19200	0
223	20250327	170900	2345295235	19200	19200	19200	19200	0
224	20250327	170800	2345295235	19200	19200	19200	19200	0
225	20250327	170700	2345295235	19200	19200	19200	19200	0
226	20250327	170600	2345295235	19200	19200	19200	19200	0
227	20250327	170500	2345295235	19200	19200	19200	19200	0
228	20250327	170400	2345295235	19200	19200	19200	19200	0
229	20250327	170300	2345295235	19200	19200	19200	19200	0
230	20250327	170200	2345295235	19200	19200	19200	19200	0
231	20250327	170100	2345295235	19200	19200	19200	19200	0
232	20250327	170000	2345295235	19200	19200	19200	19200	0
233	20250327	165900	2345295235	19200	19200	19200	19200	0
234	20250327	165800	2345295235	19200	19200	19200	19200	0
235	20250327	165700	2345295235	19200	19200	19200	19200	0
236	20250327	165600	2345295235	19200	19200	19200	19200	0
237	20250327	165500	2345295235	19200	19200	19200	19200	0
238	20250327	165400	2345295235	19200	19200	19200	19200	0
239	20250327	165300	2345295235	19200	19200	19200	19200	0
240	20250327	165200	2345295235	19200	19200	19200	19200	0
241	20250327	165100	2345295235	19200	19200	19200	19200	0
242	20250327	165000	2345295235	19200	19200	19200	19200	3530
243	20250327	164900	2345295235	19200	19200	19200	19200	0
244	20250327	164800	2345295235	19200	19200	19200	19200	0
245	20250327	164700	2345295235	19200	19200	19200	19200	0
246	20250327	164600	2345295235	19200	19200	19200	19200	0
247	20250327	164500	2345295235	19200	19200	19200	19200	0
248	20250327	164400	2345295235	19200	19200	19200	19200	0
249	20250327	164300	2345295235	19200	19200	19200	19200	0
250	20250327	164200	2345295235	19200	19200	19200	19200	0
251	20250327	164100	2345295235	19200	19200	19200	19200	0
252	20250327	164000	2345295235	19200	19200	19200	19200	0
253	20250327	163900	2345295235	19200	19200	19200	19200	0
254	20250327	163800	2345295235	19200	19200	19200	19200	0
255	20250327	163700	2345295235	19200	19200	19200	19200	0
256	20250327	163600	2345295235	19200	19200	19200	19200	0
257	20250327	163500	2345295235	19200	19200	19200	19200	0
258	20250327	163400	2345295235	19200	19200	19200	19200	0
259	20250327	163300	2345295235	19200	19200	19200	19200	0
260	20250327	163200	2345295235	19200	19200	19200	19200	0
261	20250327	163100	2345295235	19200	19200	19200	19200	0
262	20250327	163000	2345295235	19200	19200	19200	19200	0
263	20250327	162900	2345295235	19200	19200	19200	19200	0
264	20250327	162800	2345295235	19200	19200	19200	19200	0
265	20250327	162700	2345295235	19200	19200	19200	19200	0
266	20250327	162600	2345295235	19200	19200	19200	19200	0
267	20250327	162500	2345295235	19200	19200	19200	19200	0
268	20250327	162400	2345295235	19200	19200	19200	19200	0
269	20250327	162300	2345295235	19200	19200	19200	19200	0
270	20250327	162200	2345295235	19200	19200	19200	19200	0
271	20250327	162100	2345295235	19200	19200	19200	19200	0
272	20250327	162000	2345295235	19200	19200	19200	19200	3530
273	20250327	161900	2345295235	19200	19200	19200	19200	0
274	20250327	161800	2345295235	19200	19200	19200	19200	0
275	20250327	161700	2345295235	19200	19200	19200	19200	0
276	20250327	161600	2345295235	19200	19200	19200	19200	0
277	20250327	161500	2345295235	19200	19200	19200	19200	0
278	20250327	161400	2345295235	19200	19200	19200	19200	0
279	20250327	161300	2345295235	19200	19200	19200	19200	0
280	20250327	161200	2345295235	19200	19200	19200	19200	0
281	20250327	161100	2345295235	19200	19200	19200	19200	0
282	20250327	161000	2345295235	19200	19200	19200	19200	0
283	20250327	160900	2345295235	19200	19200	19200	19200	0
284	20250327	160800	2345295235	19200	19200	19200	19200	0
285	20250327	160700	2345295235	19200	19200	19200	19200	0
286	20250327	160600	2345295235	19200	19200	19200	19200	0
287	20250327	160500	2345295235	19200	19200	19200	19200	0
288	20250327	160400	2345295235	19200	19200	19200	19200	0
289	20250327	160300	2345295235	19200	19200	19200	19200	0
290	20250327	160200	2345295235	19200	19200	19200	19200	0
291	20250327	160100	2345295235	19200	19200	19200	19200	0
292	20250327	160000	2345295235	19200	19200	19200	19200	0
293	20250327	155900	2345295235	19200	19200	19200	19200	0
294	20250327	155800	2345295235	19200	19200	19200	19200	0
295	20250327	155700	2345295235	19200	19200	19200	19200	0
296	20250327	155600	2345295235	19200	19200	19200	19200	0
297	20250327	155500	2345295235	19200	19200	19200	19200	0
298	20250327	155400	2345295235	19200	19200	19200	19200	0
299	20250327	155300	2345295235	19200	19200	19200	19200	0
300	20250327	155200	2345295235	19200	19200	19200	19200	0
301	20250327	155100	2345295235	19200	19200	19200	19200	0
302	20250327	155000	2345295235	19200	19200	19200	19200	3530
303	20250327	154900	2345295235	19200	19200	19200	19200	0
304	20250327	154800	2345295235	19200	19200	19200	19200	0
305	20250327	154700	2345295235	19200	19200	19200	19200	0
306	20250327	154600	2345295235	19200	19200	19200	19200	0
307	20250327	154500	2345295235	19200	19200	19200	19200	0
308	20250327	154400	2345295235	19200	19200	19200	19200	0
309	20250327	154300	2345295235	19200	19200	19200	19200	0
310	20250327	154200	2345295235	19200	19200	19200	19200	0
311	20250327	154100	2345295235	19200	19200	19200	19200	0
312	20250327	154000	2345295235	19200	19200	19200	19200	0
313	20250327	153900	2345295235	19200	19200	19200	19200	0
314	20250327	153800	2345295235	19200	19200	19200	19200	0
315	20250327	153700	2345295235	19200	19200	19200	19200	0
316	20250327	153600	2345295235	19200	19200	19200	19200	0
317	20250327	153500	2345295235	19200	19200	19200	19200	0
318	20250327	153400	2345295235	19200	19200	19200	19200	0
319	20250327	153300	2345295235	19200	19200	19200	19200	0
320	20250327	153200	2345295235	19200	19200	19200	19200	0
321	20250327	153100	2345295235	19200	19200	19200	19200	0
322	20250327	153000	2345295235	19200	19200	19200	19200	3530
323	20250327	152900	2277519235	19230	19230	19230	19230	0
324	20250327	152800	2277519235	19230	19230	19230	19230	0
325	20250327	152700	2277519235	19230	19230	19230	19230	0
326	20250327	152600	2277519235	19230	19230	19230	19230	0
327	20250327	152500	2277519235	19230	19230	19230	19230	0
328	20250327	152400	2277519235	19230	19230	19230	19230	0
329	20250327	152300	2277519235	19230	19230	19230	19230	0
330	20250327	152200	2277519235	19230	19230	19230	19230	0
331	20250327	152100	2277519235	19230	19230	19230	19230	0
332	20250327	152000	2277519235	19230	19230	19230	19230	0
333	20250327	151900	2277519235	19230	19240	19240	19200	1004
334	20250327	151800	2258233805	19240	19250	19270	19220	575
335	20250327	151700	2247161475	19240	19230	19240	19230	99
336	20250327	151600	2245257125	19220	19200	19230	19200	2329
337	20250327	151500	2200515055	19200	19200	19210	19200	280
338	20250327	151400	2195139035	19205	19200	19205	19200	517
339	20250327	151300	2185211700	19200	19200	19205	19200	84
340	20250327	151200	2183598765	19200	19210	19210	19200	71
341	20250327	151100	2182235455	19210	19210	19210	19200	338
342	20250327	151000	2175744855	19210	19210	19210	19200	248
343	20250327	150900	2170981355	19200	19200	19210	19200	129
344	20250327	150800	2168503905	19200	19210	19210	19200	135
345	20250327	150700	2165911765	19210	19210	19210	19200	184
346	20250327	150600	2162378705	19210	19215	19215	19200	1549
347	20250327	150500	2132622665	19215	19205	19220	19205	143
348	20250327	150400	2129874920	19205	19205	19210	19205	54
349	20250327	150300	2128837690	19210	19210	19210	19205	55
350	20250327	150200	2127781240	19200	19200	19210	19200	153
351	20250327	150100	2124843300	19210	19210	19210	19200	35
352	20250327	150000	2124170960	19200	19210	19210	19200	841
353	20250327	145900	2108022670	19210	19210	19210	19200	104
354	20250327	145800	2106024900	19220	19220	19220	19210	34
355	20250327	145700	2105371590	19220	19220	19220	19210	133
356	20250327	145600	2102815380	19210	19220	19220	19210	709
357	20250327	145500	2089195030	19210	19210	19220	19210	58
358	20250327	145400	2088080670	19220	19220	19220	19210	136
359	20250327	145300	2085466920	19230	19230	19230	19220	40
360	20250327	145200	2084697930	19220	19230	19230	19220	43
361	20250327	145100	2083871300	19230	19240	19240	19230	122
362	20250327	145000	2081525040	19240	19240	19240	19240	24
363	20250327	144900	2081063280	19230	19240	19240	19230	17
364	20250327	144800	2080736210	19240	19240	19240	19230	250
365	20250327	144700	2075926480	19240	19250	19250	19240	95
366	20250327	144600	2074098290	19250	19250	19260	19240	137
367	20250327	144500	2071461110	19250	19260	19260	19250	12
368	20250327	144400	2071230010	19250	19260	19270	19250	103
369	20250327	144300	2069245730	19250	19260	19260	19250	36
370	20250327	144200	2068552390	19250	19250	19250	19240	130
371	20250327	144100	2066049940	19240	19230	19240	19220	479
372	20250327	144000	2056838450	19230	19220	19230	19220	120
373	20250327	143900	2054531730	19220	19230	19230	19220	73
374	20250327	143800	2053128600	19220	19220	19230	19220	70
375	20250327	143700	2051783050	19220	19230	19230	19220	69
376	20250327	143600	2050456250	19230	19230	19240	19210	438
377	20250327	143500	2042033460	19210	19210	19230	19210	437
378	20250327	143400	2033637270	19200	19220	19230	19200	1328
379	20250327	143300	2008128890	19220	19220	19230	19210	337
380	20250327	143200	2001653455	19220	19230	19230	19220	323
381	20250327	143100	1995445230	19230	19220	19230	19220	233
382	20250327	143000	1990966850	19220	19240	19240	19220	253
383	20250327	142900	1986101570	19240	19260	19270	19240	149
384	20250327	142800	1983233650	19270	19270	19280	19270	164
385	20250327	142700	1980073300	19270	19240	19270	19240	182
386	20250327	142600	1976568110	19250	19240	19260	19220	212
387	20250327	142500	1972488610	19250	19240	19250	19220	407
388	20250327	142400	1964659000	19240	19250	19250	19240	33
389	20250327	142300	1964023920	19250	19240	19260	19240	105
390	20250327	142200	1962002880	19230	19270	19270	19230	440
391	20250327	142100	1953538030	19280	19310	19310	19280	2707
392	20250327	142000	1901295990	19310	19300	19310	19300	61
393	20250327	141900	1900118480	19310	19310	19310	19300	430
394	20250327	141800	1891816250	19310	19310	19320	19310	699
395	20250327	141700	1878318520	19310	19330	19340	19310	429
396	20250327	141600	1870029990	19340	19360	19360	19330	1039
397	20250327	141500	1849931280	19350	19350	19360	19350	43
398	20250327	141400	1849099130	19350	19350	19360	19350	38
399	20250327	141300	1848363780	19360	19350	19360	19350	60
400	20250327	141200	1847202470	19350	19350	19360	19350	51
401	20250327	141100	1846215380	19350	19360	19360	19350	33
402	20250327	141000	1845576740	19350	19350	19360	19350	75
403	20250327	140900	1844125130	19350	19350	19360	19350	45
404	20250327	140800	1843254350	19360	19355	19360	19350	68
405	20250327	140700	1841938100	19355	19350	19360	19350	87
406	20250327	140600	1840253940	19360	19360	19360	19350	48
407	20250327	140500	1839325030	19360	19350	19360	19350	56
408	20250327	140400	1838241250	19360	19360	19360	19360	54
409	20250327	140300	1837195810	19360	19360	19360	19360	8
410	20250327	140200	1837040930	19360	19350	19360	19350	31
411	20250327	140100	1836440790	19360	19360	19360	19350	15
412	20250327	140000	1836150410	19350	19360	19370	19350	115
413	20250327	135900	1833923920	19360	19360	19360	19360	5
414	20250327	135800	1833827120	19350	19380	19380	19350	45
415	20250327	135700	1832955640	19380	19380	19380	19370	86
416	20250327	135600	1831289620	19380	19400	19400	19370	15
417	20250327	135500	1830998860	19380	19390	19390	19380	12
418	20250327	135400	1830766220	19390	19390	19400	19390	24
419	20250327	135300	1830300770	19370	19430	19430	19370	762
420	20250327	135200	1815515160	19440	19440	19440	19420	138
421	20250327	135100	1812835010	19430	19450	19450	19420	51
422	20250327	135000	1811844020	19450	19440	19460	19440	640
423	20250327	134900	1799396830	19430	19440	19440	19430	31
424	20250327	134800	1798794325	19430	19470	19470	19420	76
425	20250327	134700	1797316735	19470	19400	19470	19390	465
426	20250327	134600	1788277715	19390	19350	19420	19350	1369
427	20250327	134500	1761719985	19360	19350	19390	19330	480
428	20250327	134400	1752424775	19340	19340	19350	19330	72
429	20250327	134300	1751032175	19340	19340	19340	19335	108
430	20250327	134200	1748943735	19340	19340	19340	19340	10
431	20250327	134100	1748750335	19340	19320	19340	19320	125
432	20250327	134000	1746334475	19320	19320	19320	19310	56
433	20250327	133900	1745252575	19310	19320	19320	19310	134
434	20250327	133800	1742664475	19320	19330	19330	19320	21
435	20250327	133700	1742258635	19330	19330	19330	19330	34
436	20250327	133600	1741601415	19330	19330	19330	19320	26
437	20250327	133500	1741098925	19330	19330	19330	19330	4
438	20250327	133400	1741021605	19330	19300	19330	19300	201
439	20250327	133300	1737140135	19300	19310	19310	19300	27
440	20250327	133200	1736619015	19300	19310	19310	19300	21
441	20250327	133100	1736213595	19310	19300	19310	19300	46
442	20250327	133000	1735325625	19310	19310	19310	19280	47
443	20250327	132900	1734418405	19310	19340	19340	19280	773
444	20250327	132800	1719479775	19340	19350	19350	19330	12
445	20250327	132700	1719247715	19330	19340	19350	19330	500
446	20250327	132600	1709582275	19340	19350	19350	19330	22
447	20250327	132500	1709156635	19360	19300	19360	19290	257
448	20250327	132400	1704191145	19290	19310	19310	19290	87
449	20250327	132300	1702511655	19310	19310	19310	19310	5
450	20250327	132200	1702415105	19310	19310	19310	19300	23
451	20250327	132100	1701971025	19310	19310	19310	19300	26
452	20250327	132000	1701469015	19310	19310	19320	19310	28
453	20250327	131900	1700928125	19310	19310	19320	19310	19
454	20250327	131800	1700561095	19310	19330	19330	19310	156
455	20250327	131700	1697545925	19330	19320	19340	19320	461
456	20250327	131600	1688637865	19330	19330	19330	19330	18
457	20250327	131500	1688289925	19330	19320	19330	19320	114
458	20250327	131400	1686087305	19330	19320	19330	19320	54
459	20250327	131300	1685044005	19320	19320	19320	19310	64
460	20250327	131200	1683808045	19320	19310	19320	19310	60
461	20250327	131100	1682649405	19310	19310	19310	19310	18
462	20250327	131000	1682301825	19270	19300	19310	19270	1126
463	20250327	130900	1660582245	19300	19290	19300	19290	127
464	20250327	130800	1658131325	19280	19300	19300	19280	192
465	20250327	130700	1654428055	19300	19290	19300	19290	36
466	20250327	130600	1653733515	19280	19290	19290	19280	44
467	20250327	130500	1652884775	19290	19290	19290	19280	13
468	20250327	130400	1652634075	19280	19290	19290	19280	37
469	20250327	130300	1651920400	19290	19300	19300	19290	117
470	20250327	130200	1649663450	19300	19290	19300	19290	23
471	20250327	130100	1649219690	19300	19310	19310	19290	33
472	20250327	130000	1648582750	19300	19300	19320	19300	20
473	20250327	125900	1648196660	19320	19315	19320	19300	14
474	20250327	125800	1647926315	19310	19300	19320	19290	42
475	20250327	125700	1647115845	19300	19320	19330	19300	984
476	20250327	125600	1628105695	19320	19320	19320	19320	18
477	20250327	125500	1627757935	19320	19320	19320	19320	9
478	20250327	125400	1627584055	19320	19330	19330	19320	28
479	20250327	125300	1627043065	19330	19310	19340	19310	218
480	20250327	125200	1622831695	19310	19310	19310	19310	17
481	20250327	125100	1622503425	19310	19300	19310	19300	52
482	20250327	125000	1621499805	19300	19300	19300	19300	16
483	20250327	124900	1621191005	19300	19290	19300	19290	104
484	20250327	124800	1619184525	19290	19290	19290	19290	23
485	20250327	124700	1618740855	19290	19290	19290	19280	14
486	20250327	124600	1618470875	19290	19290	19290	19260	137
487	20250327	124500	1615830755	19300	19290	19300	19290	13
488	20250327	124400	1615579895	19270	19270	19270	19270	5
489	20250327	124300	1615483545	19260	19240	19260	19240	215
490	20250327	124200	1611342755	19230	19260	19260	19230	1355
491	20250327	124100	1585274485	19250	19260	19260	19250	44
492	20250327	124000	1584427205	19250	19240	19260	19230	225
493	20250327	123900	1580098835	19230	19270	19280	19230	1070
494	20250327	123800	1559499835	19270	19280	19280	19270	16
495	20250327	123700	1559191415	19270	19280	19280	19270	54
496	20250327	123600	1558150475	19275	19270	19275	19270	31
497	20250327	123500	1557553025	19280	19280	19280	19270	12
498	20250327	123400	1557321715	19280	19260	19280	19260	93
499	20250327	123300	1555529945	19280	19270	19280	19270	7
500	20250327	123200	1555395035	19270	19260	19280	19260	245
501	20250327	123100	1550676235	19270	19310	19310	19270	1776
502	20250327	123000	1516416625	19310	19300	19310	19300	137
503	20250327	122900	1513772465	19300	19310	19310	19300	29
504	20250327	122800	1513212725	19300	19300	19310	19300	42
505	20250327	122700	1512401945	19310	19310	19320	19300	304
506	20250327	122600	1506532025	19320	19330	19330	19310	240
507	20250327	122500	1501895455	19320	19320	19320	19310	290
508	20250327	122400	1496292965	19320	19320	19330	19320	38
509	20250327	122300	1495558635	19330	19320	19330	19310	144
510	20250327	122200	1492776505	19310	19310	19340	19310	32
511	20250327	122100	1492158385	19320	19340	19340	19320	120
512	20250327	122000	1489838575	19340	19330	19340	19320	38
513	20250327	121900	1489104075	19330	19310	19330	19310	114
514	20250327	121800	1486901565	19320	19310	19320	19310	108
515	20250327	121700	1484815425	19320	19320	19320	19310	22
516	20250327	121600	1484390435	19320	19320	19330	19320	87
517	20250327	121500	1482709525	19330	19320	19330	19320	27
518	20250327	121400	1482187785	19330	19300	19330	19300	141
519	20250327	121300	1479464135	19300	19290	19300	19290	53
520	20250327	121200	1478441405	19290	19300	19300	19290	47
521	20250327	121100	1477534660	19300	19300	19300	19300	22
522	20250327	121000	1477110060	19290	19290	19300	19280	397
523	20250327	120900	1469452150	19290	19290	19290	19280	42
524	20250327	120800	1468642250	19280	19280	19290	19280	210
525	20250327	120700	1464592250	19290	19280	19290	19280	76
526	20250327	120600	1463126670	19290	19290	19290	19290	4
527	20250327	120500	1463049510	19290	19290	19300	19290	84
528	20250327	120400	1461429080	19280	19300	19300	19270	234
529	20250327	120300	1456917620	19300	19300	19300	19290	40
530	20250327	120200	1456145930	19290	19290	19300	19290	46
531	20250327	120100	1455258570	19290	19290	19300	19280	57
532	20250327	120000	1454158950	19280	19290	19290	19280	93
533	20250327	115900	1452365110	19290	19290	19300	19290	40
534	20250327	115800	1451593480	19290	19300	19300	19290	177
535	20250327	115700	1448178810	19290	19290	19300	19290	25
536	20250327	115600	1447696530	19290	19290	19300	19290	54
537	20250327	115500	1446654820	19290	19290	19300	19280	17
538	20250327	115400	1446326840	19290	19290	19300	19290	29
539	20250327	115300	1445767200	19290	19300	19300	19280	51
540	20250327	115200	1444783400	19280	19320	19320	19280	422
541	20250327	115100	1436633850	19320	19300	19320	19300	83
542	20250327	115000	1435030420	19300	19320	19330	19300	161
543	20250327	114900	1431920190	19320	19290	19330	19290	319
544	20250327	114800	1425758700	19300	19300	19310	19300	223
545	20250327	114700	1421454640	19300	19310	19310	19300	29
546	20250327	114600	1420894850	19300	19320	19320	19300	15
547	20250327	114500	1420605100	19330	19320	19330	19320	5
548	20250327	114400	1420508470	19330	19350	19350	19320	584
549	20250327	114300	1409216180	19340	19340	19350	19340	25
550	20250327	114200	1408732580	19340	19350	19350	19340	19
551	20250327	114100	1408364970	19350	19360	19360	19340	39
552	20250327	114000	1407610200	19340	19350	19350	19340	50
553	20250327	113900	1406642760	19350	19370	19370	19350	30
554	20250327	113800	1406062050	19360	19360	19370	19360	152
555	20250327	113700	1403119290	19350	19360	19370	19350	46
556	20250327	113600	1402228590	19360	19370	19370	19340	188
557	20250327	113500	1398589540	19370	19370	19370	19360	151
558	20250327	113400	1395664760	19370	19350	19370	19350	67
559	20250327	113300	1394367330	19350	19340	19350	19340	78
560	20250327	113200	1392858530	19340	19330	19340	19300	35
561	20250327	113100	1392181990	19330	19310	19330	19300	565
562	20250327	113000	1381267920	19300	19310	19310	19300	455
563	20250327	112900	1372486270	19300	19330	19330	19300	46
564	20250327	112800	1371597540	19320	19320	19330	19320	24
565	20250327	112700	1371133820	19330	19330	19330	19300	236
566	20250327	112600	1366577040	19315	19340	19340	19315	24
567	20250327	112500	1366113115	19280	19290	19340	19280	263
568	20250327	112400	1361037475	19270	19270	19630	19270	1790
569	20250327	112300	1326426725	19260	19300	19300	19260	321
570	20250327	112200	1320234365	19300	19260	19310	19240	1083
571	20250327	112100	1299357135	19230	19230	19260	19220	545
572	20250327	112000	1288876865	19290	19330	19850	19210	9326
573	20250327	111900	1106821955	19290	19290	19330	19280	674
574	20250327	111800	1093814995	19280	19290	19300	19280	183
575	20250327	111700	1090286195	19300	19280	19300	19270	101
576	20250327	111600	1088338965	19280	19290	19300	19280	227
577	20250327	111500	1083959815	19280	19290	19290	19280	96
578	20250327	111400	1082108755	19300	19280	19300	19280	42
579	20250327	111300	1081298575	19280	19280	19280	19280	4
580	20250327	111200	1081221455	19270	19300	19300	19270	561
581	20250327	111100	1070399615	19300	19310	19310	19300	167
582	20250327	111000	1067175225	19310	19300	19310	19300	34
583	20250327	110900	1066518775	19300	19310	19310	19290	83
584	20250327	110800	1064917035	19300	19300	19310	19300	36
585	20250327	110700	1064221895	19300	19310	19310	19280	45
586	20250327	110600	1063353595	19310	19300	19310	19290	30
587	20250327	110500	1062774495	19290	19290	19300	19290	9
588	20250327	110400	1062600835	19280	19300	19300	19280	20
589	20250327	110300	1062215055	19300	19300	19310	19280	198
590	20250327	110200	1058393835	19300	19290	19300	19290	25
591	20250327	110100	1057911415	19280	19260	19280	19250	569
592	20250327	110000	1046950915	19260	19250	19260	19250	31
593	20250327	105900	1046353975	19240	19240	19240	19230	58
594	20250327	105800	1045238295	19230	19240	19240	19220	22
595	20250327	105700	1044815065	19210	19240	19240	19210	1031
596	20250327	105600	1024995235	19240	19260	19260	19240	298
597	20250327	105500	1019259275	19250	19260	19260	19250	65
598	20250327	105400	1018007615	19250	19300	19300	19250	339
599	20250327	105300	1011476195	19300	19310	19310	19270	21
600	20250327	105200	1011070815	19250	19350	19360	19250	595
601	20250327	105100	999592305	19340	19360	19360	19340	14
602	20250327	105000	999321465	19320	19300	19340	19300	139
603	20250327	104900	996636335	19300	19270	19300	19270	76
604	20250327	104800	995170025	19260	19260	19270	19260	326
605	20250327	104700	988888415	19270	19270	19270	19250	170
606	20250327	104600	985614605	19270	19270	19270	19250	581
607	20250327	104500	974420625	19270	19310	19310	19270	1489
608	20250327	104400	945692985	19310	19360	19360	19300	531
609	20250327	104300	935430875	19350	19360	19360	19350	101
610	20250327	104200	933476435	19350	19370	19370	19350	21
611	20250327	104100	933069775	19370	19360	19370	19350	27
612	20250327	104000	932546975	19370	19370	19370	19370	14
613	20250327	103900	932275795	19340	19370	19380	19340	405
614	20250327	103800	924441535	19360	19340	19360	19330	60
615	20250327	103700	923281180	19330	19370	19380	19330	631
616	20250327	103600	911068270	19380	19390	19400	19370	118
617	20250327	103500	908781970	19390	19420	19420	19380	105
618	20250327	103400	906746240	19390	19430	19430	19390	233
619	20250327	103300	902222390	19420	19430	19430	19420	35
620	20250327	103200	901542590	19430	19430	19430	19420	86
621	20250327	103100	899871740	19430	19430	19440	19430	199
622	20250327	103000	896003620	19430	19410	19430	19410	104
623	20250327	102900	893983520	19410	19410	19410	19410	12
624	20250327	102800	893750600	19410	19420	19420	19400	45
625	20250327	102700	892877070	19420	19400	19420	19400	31
626	20250327	102600	892275590	19400	19410	19420	19390	126
627	20250327	102500	889830990	19410	19420	19420	19410	37
628	20250327	102400	889112500	19420	19400	19420	19380	270
629	20250327	102300	883875030	19410	19390	19410	19390	47
630	20250327	102200	882963310	19400	19390	19400	19390	22
631	20250327	102100	882536690	19380	19360	19380	19360	22
632	20250327	102000	882110710	19360	19340	19360	19340	13
633	20250327	101900	881859050	19340	19360	19360	19340	856
634	20250327	101800	865296470	19350	19360	19360	19350	143
635	20250327	101700	862528280	19360	19350	19370	19340	362
636	20250327	101600	855521810	19350	19360	19360	19350	108
637	20250327	101500	853431790	19350	19350	19360	19350	70
638	20250327	101400	852077060	19350	19360	19370	19350	179
639	20250327	101300	848611690	19370	19370	19370	19360	220
640	20250327	101200	844350970	19370	19380	19380	19360	73
641	20250327	101100	842937000	19380	19380	19380	19370	80
642	20250327	101000	841387260	19380	19370	19380	19360	797
643	20250327	100900	825943270	19370	19380	19380	19370	79
644	20250327	100800	824412890	19380	19380	19390	19370	331
645	20250327	100700	817998190	19370	19400	19400	19370	176
646	20250327	100600	814588700	19370	19420	19440	19370	1616
647	20250327	100500	783252960	19440	19430	19450	19420	109
648	20250327	100400	781133870	19420	19430	19440	19420	42
649	20250327	100300	780317580	19430	19430	19440	19420	76
650	20250327	100200	778840830	19430	19420	19430	19390	108
651	20250327	100100	776744660	19420	19410	19430	19410	60
652	20250327	100000	775579430	19400	19380	19410	19370	77
653	20250327	095900	774086730	19410	19400	19410	19370	57
654	20250327	095800	772981310	19410	19380	19410	19360	119
655	20250327	095700	770674290	19360	19420	19450	19360	285
656	20250327	095600	765148150	19430	19500	19500	19430	521
657	20250327	095500	755008460	19480	19460	19490	19460	215
658	20250327	095400	750822450	19470	19490	19500	19470	309
659	20250327	095300	744800850	19470	19460	19490	19450	196
660	20250327	095200	740985510	19490	19390	19490	19390	207
661	20250327	095100	736965950	19360	19370	19400	19360	363
662	20250327	095000	729935030	19360	19350	19360	19350	82
663	20250327	094900	728347960	19370	19360	19370	19350	143
664	20250327	094800	725579330	19360	19360	19370	19350	244
665	20250327	094700	720856080	19350	19360	19360	19350	120
666	20250327	094600	718533200	19360	19360	19370	19350	495
667	20250327	094500	708947070	19350	19350	19360	19350	82
668	20250327	094400	707360100	19350	19390	19400	19350	578
669	20250327	094300	696159280	19400	19390	19400	19390	172
670	20250327	094200	692823420	19390	19400	19400	19350	306
671	20250327	094100	686894110	19390	19420	19420	19390	143
672	20250327	094000	684118920	19420	19390	19420	19390	163
673	20250327	093900	680956990	19390	19330	19610	19310	967
674	20250327	093800	662167750	19340	19300	19340	19290	347
675	20250327	093700	655468120	19300	19350	19350	19300	1393
676	20250327	093600	628540780	19330	19340	19350	19330	165
677	20250327	093500	625350240	19330	19350	19360	19330	310
678	20250327	093400	619353710	19330	19300	19350	19280	1075
679	20250327	093300	598576580	19290	19340	19340	19280	1143
680	20250327	093200	576497060	19330	19330	19350	19320	324
681	20250327	093100	570234370	19320	19280	19320	19270	284
682	20250327	093000	564756480	19260	19250	19280	19250	562
683	20250327	092900	553927790	19250	19220	19250	19220	280
684	20250327	092800	548539930	19230	19310	19310	19220	1412
685	20250327	092700	521357760	19300	19320	19330	19300	771
686	20250327	092600	506472140	19320	19330	19340	19320	161
687	20250327	092500	503361170	19330	19260	19330	19260	466
688	20250327	092400	494369370	19270	19290	19290	19260	381
689	20250327	092300	487027050	19290	19320	19340	19290	255
690	20250327	092200	482105740	19310	19290	19310	19280	495
691	20250327	092100	472553880	19280	19320	19320	19270	958
692	20250327	092000	454079400	19330	19350	19350	19310	301
693	20250327	091900	448259970	19350	19420	19420	19350	637
694	20250327	091800	435913870	19410	19450	19450	19400	314
695	20250327	091700	429814300	19450	19500	19510	19450	1277
696	20250327	091600	404946580	19500	19500	19520	19490	233
697	20250327	091500	400401970	19490	19550	19550	19490	574
698	20250327	091400	389193400	19510	19560	19560	19510	841
699	20250327	091300	372756160	19560	19540	19590	19540	548
700	20250327	091200	362044120	19600	19530	19600	19530	1365
701	20250327	091100	335343730	19520	19460	19520	19450	854
702	20250327	091000	318703630	19470	19480	19480	19430	731
703	20250327	090900	304468210	19450	19360	19450	19350	1319
704	20250327	090800	278904430	19360	19380	19390	19350	350
705	20250327	090700	272119980	19390	19380	19400	19370	220
706	20250327	090600	267855610	19380	19310	19380	19310	4230
707	20250327	090500	186114420	19320	19320	19320	19320	326
708	20250327	090400	179816100	19320	19320	19320	19320	25
709	20250327	090300	179333100	19350	19350	19350	19330	940
710	20250327	090200	161152910	19350	19220	19350	19220	834
711	20250327	090100	145075170	19290	19200	19330	19200	1484
712	20250327	090000	116473100	19150	19200	19340	19050	6058