KissMeData/114090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201500	789214245	10860	10860	10860	10860	4966
3	20250327	201400	789214245	10860	10860	10860	10860	0
4	20250327	201300	789214245	10860	10860	10860	10860	0
5	20250327	201200	789214245	10860	10860	10860	10860	0
6	20250327	201100	789214245	10860	10860	10860	10860	0
7	20250327	201000	789214245	10860	10860	10860	10860	0
8	20250327	200900	789214245	10860	10860	10860	10860	0
9	20250327	200800	789214245	10860	10860	10860	10860	0
10	20250327	200700	789214245	10860	10860	10860	10860	0
11	20250327	200600	789214245	10860	10860	10860	10860	0
12	20250327	200500	789214245	10860	10860	10860	10860	0
13	20250327	200400	789214245	10860	10860	10860	10860	0
14	20250327	200300	789214245	10860	10860	10860	10860	0
15	20250327	200200	789214245	10860	10860	10860	10860	0
16	20250327	200100	789214245	10860	10860	10860	10860	0
17	20250327	200000	789214245	10860	10860	10860	10860	0
18	20250327	195900	789214245	10860	10860	10860	10860	0
19	20250327	195800	789214245	10860	10860	10860	10860	0
20	20250327	195700	789214245	10860	10860	10860	10860	0
21	20250327	195600	789214245	10860	10860	10860	10860	0
22	20250327	195500	789214245	10860	10860	10860	10860	0
23	20250327	195400	789214245	10860	10860	10860	10860	0
24	20250327	195300	789214245	10860	10860	10860	10860	0
25	20250327	195200	789214245	10860	10860	10860	10860	0
26	20250327	195100	789214245	10860	10860	10860	10860	0
27	20250327	195000	789214245	10860	10860	10860	10860	0
28	20250327	194900	789214245	10860	10860	10860	10860	0
29	20250327	194800	789214245	10860	10860	10860	10860	0
30	20250327	194700	789214245	10860	10860	10860	10860	0
31	20250327	194600	789214245	10860	10860	10860	10860	0
32	20250327	194500	789214245	10860	10860	10860	10860	4966
33	20250327	194400	789214245	10860	10860	10860	10860	0
34	20250327	194300	789214245	10860	10860	10860	10860	0
35	20250327	194200	789214245	10860	10860	10860	10860	0
36	20250327	194100	789214245	10860	10860	10860	10860	0
37	20250327	194000	789214245	10860	10860	10860	10860	0
38	20250327	193900	789214245	10860	10860	10860	10860	0
39	20250327	193800	789214245	10860	10860	10860	10860	0
40	20250327	193700	789214245	10860	10860	10860	10860	0
41	20250327	193600	789214245	10860	10860	10860	10860	0
42	20250327	193500	789214245	10860	10860	10860	10860	0
43	20250327	193400	789214245	10860	10860	10860	10860	0
44	20250327	193300	789214245	10860	10860	10860	10860	0
45	20250327	193200	789214245	10860	10860	10860	10860	0
46	20250327	193100	789214245	10860	10860	10860	10860	0
47	20250327	193000	789214245	10860	10860	10860	10860	0
48	20250327	192900	789214245	10860	10860	10860	10860	0
49	20250327	192800	789214245	10860	10860	10860	10860	0
50	20250327	192700	789214245	10860	10860	10860	10860	0
51	20250327	192600	789214245	10860	10860	10860	10860	0
52	20250327	192500	789214245	10860	10860	10860	10860	0
53	20250327	192400	789214245	10860	10860	10860	10860	0
54	20250327	192300	789214245	10860	10860	10860	10860	0
55	20250327	192200	789214245	10860	10860	10860	10860	0
56	20250327	192100	789214245	10860	10860	10860	10860	0
57	20250327	192000	789214245	10860	10860	10860	10860	0
58	20250327	191900	789214245	10860	10860	10860	10860	0
59	20250327	191800	789214245	10860	10860	10860	10860	0
60	20250327	191700	789214245	10860	10860	10860	10860	0
61	20250327	191600	789214245	10860	10860	10860	10860	0
62	20250327	191500	789214245	10860	10860	10860	10860	4966
63	20250327	191400	789214245	10860	10860	10860	10860	0
64	20250327	191300	789214245	10860	10860	10860	10860	0
65	20250327	191200	789214245	10860	10860	10860	10860	0
66	20250327	191100	789214245	10860	10860	10860	10860	0
67	20250327	191000	789214245	10860	10860	10860	10860	0
68	20250327	190900	789214245	10860	10860	10860	10860	0
69	20250327	190800	789214245	10860	10860	10860	10860	0
70	20250327	190700	789214245	10860	10860	10860	10860	0
71	20250327	190600	789214245	10860	10860	10860	10860	0
72	20250327	190500	789214245	10860	10860	10860	10860	0
73	20250327	190400	789214245	10860	10860	10860	10860	0
74	20250327	190300	789214245	10860	10860	10860	10860	0
75	20250327	190200	789214245	10860	10860	10860	10860	0
76	20250327	190100	789214245	10860	10860	10860	10860	0
77	20250327	190000	789214245	10860	10860	10860	10860	0
78	20250327	185900	789214245	10860	10860	10860	10860	0
79	20250327	185800	789214245	10860	10860	10860	10860	0
80	20250327	185700	789214245	10860	10860	10860	10860	0
81	20250327	185600	789214245	10860	10860	10860	10860	0
82	20250327	185500	789214245	10860	10860	10860	10860	0
83	20250327	185400	789214245	10860	10860	10860	10860	0
84	20250327	185300	789214245	10860	10860	10860	10860	0
85	20250327	185200	789214245	10860	10860	10860	10860	0
86	20250327	185100	789214245	10860	10860	10860	10860	0
87	20250327	185000	789214245	10860	10860	10860	10860	0
88	20250327	184900	789214245	10860	10860	10860	10860	0
89	20250327	184800	789214245	10860	10860	10860	10860	0
90	20250327	184700	789214245	10860	10860	10860	10860	0
91	20250327	184600	789214245	10860	10860	10860	10860	0
92	20250327	184500	789214245	10860	10860	10860	10860	4966
93	20250327	184400	789214245	10860	10860	10860	10860	0
94	20250327	184300	789214245	10860	10860	10860	10860	0
95	20250327	184200	789214245	10860	10860	10860	10860	0
96	20250327	184100	789214245	10860	10860	10860	10860	0
97	20250327	184000	789214245	10860	10860	10860	10860	0
98	20250327	183900	789214245	10860	10860	10860	10860	0
99	20250327	183800	789214245	10860	10860	10860	10860	0
100	20250327	183700	789214245	10860	10860	10860	10860	0
101	20250327	183600	789214245	10860	10860	10860	10860	0
102	20250327	183500	789214245	10860	10860	10860	10860	0
103	20250327	183400	789214245	10860	10860	10860	10860	0
104	20250327	183300	789214245	10860	10860	10860	10860	0
105	20250327	183200	789214245	10860	10860	10860	10860	0
106	20250327	183100	789214245	10860	10860	10860	10860	0
107	20250327	183000	789214245	10860	10860	10860	10860	0
108	20250327	182900	789214245	10860	10860	10860	10860	0
109	20250327	182800	789214245	10860	10860	10860	10860	0
110	20250327	182700	789214245	10860	10860	10860	10860	0
111	20250327	182600	789214245	10860	10860	10860	10860	0
112	20250327	182500	789214245	10860	10860	10860	10860	0
113	20250327	182400	789214245	10860	10860	10860	10860	0
114	20250327	182300	789214245	10860	10860	10860	10860	0
115	20250327	182200	789214245	10860	10860	10860	10860	0
116	20250327	182100	789214245	10860	10860	10860	10860	0
117	20250327	182000	789214245	10860	10860	10860	10860	0
118	20250327	181900	789214245	10860	10860	10860	10860	0
119	20250327	181800	789214245	10860	10860	10860	10860	0
120	20250327	181700	789214245	10860	10860	10860	10860	0
121	20250327	181600	789214245	10860	10860	10860	10860	0
122	20250327	181500	789214245	10860	10860	10860	10860	4966
123	20250327	181400	789214245	10860	10860	10860	10860	0
124	20250327	181300	789214245	10860	10860	10860	10860	0
125	20250327	181200	789214245	10860	10860	10860	10860	0
126	20250327	181100	789214245	10860	10860	10860	10860	0
127	20250327	181000	789214245	10860	10860	10860	10860	0
128	20250327	180900	789214245	10860	10860	10860	10860	0
129	20250327	180800	789214245	10860	10860	10860	10860	0
130	20250327	180700	789214245	10860	10860	10860	10860	0
131	20250327	180600	789214245	10860	10860	10860	10860	0
132	20250327	180500	789214245	10860	10860	10860	10860	0
133	20250327	180400	789214245	10860	10860	10860	10860	0
134	20250327	180300	789214245	10860	10860	10860	10860	0
135	20250327	180200	789214245	10860	10860	10860	10860	0
136	20250327	180100	789214245	10860	10860	10860	10860	0
137	20250327	180000	789214245	10860	10860	10860	10860	0
138	20250327	175900	789214245	10860	10860	10860	10860	0
139	20250327	175800	789214245	10860	10860	10860	10860	0
140	20250327	175700	789214245	10860	10860	10860	10860	0
141	20250327	175600	789214245	10860	10860	10860	10860	0
142	20250327	175500	789214245	10860	10860	10860	10860	0
143	20250327	175400	789214245	10860	10860	10860	10860	0
144	20250327	175300	789214245	10860	10860	10860	10860	0
145	20250327	175200	789214245	10860	10860	10860	10860	0
146	20250327	175100	789214245	10860	10860	10860	10860	0
147	20250327	175000	789214245	10860	10860	10860	10860	0
148	20250327	174900	789214245	10860	10860	10860	10860	0
149	20250327	174800	789214245	10860	10860	10860	10860	0
150	20250327	174700	789214245	10860	10860	10860	10860	0
151	20250327	174600	789214245	10860	10860	10860	10860	0
152	20250327	174500	789214245	10860	10860	10860	10860	4966
153	20250327	174400	789214245	10860	10860	10860	10860	0
154	20250327	174300	789214245	10860	10860	10860	10860	0
155	20250327	174200	789214245	10860	10860	10860	10860	0
156	20250327	174100	789214245	10860	10860	10860	10860	0
157	20250327	174000	789214245	10860	10860	10860	10860	0
158	20250327	173900	789214245	10860	10860	10860	10860	0
159	20250327	173800	789214245	10860	10860	10860	10860	0
160	20250327	173700	789214245	10860	10860	10860	10860	0
161	20250327	173600	789214245	10860	10860	10860	10860	0
162	20250327	173500	789214245	10860	10860	10860	10860	0
163	20250327	173400	789214245	10860	10860	10860	10860	0
164	20250327	173300	789214245	10860	10860	10860	10860	0
165	20250327	173200	789214245	10860	10860	10860	10860	0
166	20250327	173100	789214245	10860	10860	10860	10860	0
167	20250327	173000	789214245	10860	10860	10860	10860	0
168	20250327	172900	789214245	10860	10860	10860	10860	0
169	20250327	172800	789214245	10860	10860	10860	10860	0
170	20250327	172700	789214245	10860	10860	10860	10860	0
171	20250327	172600	789214245	10860	10860	10860	10860	0
172	20250327	172500	789214245	10860	10860	10860	10860	0
173	20250327	172400	789214245	10860	10860	10860	10860	0
174	20250327	172300	789214245	10860	10860	10860	10860	0
175	20250327	172200	789214245	10860	10860	10860	10860	0
176	20250327	172100	789214245	10860	10860	10860	10860	0
177	20250327	172000	789214245	10860	10860	10860	10860	0
178	20250327	171900	789214245	10860	10860	10860	10860	0
179	20250327	171800	789214245	10860	10860	10860	10860	0
180	20250327	171700	789214245	10860	10860	10860	10860	0
181	20250327	171600	789214245	10860	10860	10860	10860	0
182	20250327	171500	789214245	10860	10860	10860	10860	4966
183	20250327	171400	789214245	10860	10860	10860	10860	0
184	20250327	171300	789214245	10860	10860	10860	10860	0
185	20250327	171200	789214245	10860	10860	10860	10860	0
186	20250327	171100	789214245	10860	10860	10860	10860	0
187	20250327	171000	789214245	10860	10860	10860	10860	0
188	20250327	170900	789214245	10860	10860	10860	10860	0
189	20250327	170800	789214245	10860	10860	10860	10860	0
190	20250327	170700	789214245	10860	10860	10860	10860	0
191	20250327	170600	789214245	10860	10860	10860	10860	0
192	20250327	170500	789214245	10860	10860	10860	10860	0
193	20250327	170400	789214245	10860	10860	10860	10860	0
194	20250327	170300	789214245	10860	10860	10860	10860	0
195	20250327	170200	789214245	10860	10860	10860	10860	0
196	20250327	170100	789214245	10860	10860	10860	10860	0
197	20250327	170000	789214245	10860	10860	10860	10860	0
198	20250327	165900	789214245	10860	10860	10860	10860	0
199	20250327	165800	789214245	10860	10860	10860	10860	0
200	20250327	165700	789214245	10860	10860	10860	10860	0
201	20250327	165600	789214245	10860	10860	10860	10860	0
202	20250327	165500	789214245	10860	10860	10860	10860	0
203	20250327	165400	789214245	10860	10860	10860	10860	0
204	20250327	165300	789214245	10860	10860	10860	10860	0
205	20250327	165200	789214245	10860	10860	10860	10860	0
206	20250327	165100	789214245	10860	10860	10860	10860	0
207	20250327	165000	789214245	10860	10860	10860	10860	0
208	20250327	164900	789214245	10860	10860	10860	10860	0
209	20250327	164800	789214245	10860	10860	10860	10860	0
210	20250327	164700	789214245	10860	10860	10860	10860	0
211	20250327	164600	789214245	10860	10860	10860	10860	0
212	20250327	164500	789214245	10860	10860	10860	10860	4966
213	20250327	164400	789214245	10860	10860	10860	10860	0
214	20250327	164300	789214245	10860	10860	10860	10860	0
215	20250327	164200	789214245	10860	10860	10860	10860	0
216	20250327	164100	789214245	10860	10860	10860	10860	0
217	20250327	164000	789214245	10860	10860	10860	10860	0
218	20250327	163900	789214245	10860	10860	10860	10860	0
219	20250327	163800	789214245	10860	10860	10860	10860	0
220	20250327	163700	789214245	10860	10860	10860	10860	0
221	20250327	163600	789214245	10860	10860	10860	10860	0
222	20250327	163500	789214245	10860	10860	10860	10860	0
223	20250327	163400	789214245	10860	10860	10860	10860	0
224	20250327	163300	789214245	10860	10860	10860	10860	0
225	20250327	163200	789214245	10860	10860	10860	10860	0
226	20250327	163100	789214245	10860	10860	10860	10860	0
227	20250327	163000	789214245	10860	10860	10860	10860	0
228	20250327	162900	789214245	10860	10860	10860	10860	0
229	20250327	162800	789214245	10860	10860	10860	10860	0
230	20250327	162700	789214245	10860	10860	10860	10860	0
231	20250327	162600	789214245	10860	10860	10860	10860	0
232	20250327	162500	789214245	10860	10860	10860	10860	0
233	20250327	162400	789214245	10860	10860	10860	10860	0
234	20250327	162300	789214245	10860	10860	10860	10860	0
235	20250327	162200	789214245	10860	10860	10860	10860	0
236	20250327	162100	789214245	10860	10860	10860	10860	0
237	20250327	162000	789214245	10860	10860	10860	10860	0
238	20250327	161900	789214245	10860	10860	10860	10860	0
239	20250327	161800	789214245	10860	10860	10860	10860	0
240	20250327	161700	789214245	10860	10860	10860	10860	0
241	20250327	161600	789214245	10860	10860	10860	10860	0
242	20250327	161500	789214245	10860	10860	10860	10860	4966
243	20250327	161400	789214245	10860	10860	10860	10860	0
244	20250327	161300	789214245	10860	10860	10860	10860	0
245	20250327	161200	789214245	10860	10860	10860	10860	0
246	20250327	161100	789214245	10860	10860	10860	10860	0
247	20250327	161000	789214245	10860	10860	10860	10860	0
248	20250327	160900	789214245	10860	10860	10860	10860	0
249	20250327	160800	789214245	10860	10860	10860	10860	0
250	20250327	160700	789214245	10860	10860	10860	10860	0
251	20250327	160600	789214245	10860	10860	10860	10860	0
252	20250327	160500	789214245	10860	10860	10860	10860	0
253	20250327	160400	789214245	10860	10860	10860	10860	0
254	20250327	160300	789214245	10860	10860	10860	10860	0
255	20250327	160200	789214245	10860	10860	10860	10860	0
256	20250327	160100	789214245	10860	10860	10860	10860	0
257	20250327	160000	789214245	10860	10860	10860	10860	0
258	20250327	155900	789214245	10860	10860	10860	10860	0
259	20250327	155800	789214245	10860	10860	10860	10860	0
260	20250327	155700	789214245	10860	10860	10860	10860	0
261	20250327	155600	789214245	10860	10860	10860	10860	0
262	20250327	155500	789214245	10860	10860	10860	10860	0
263	20250327	155400	789214245	10860	10860	10860	10860	0
264	20250327	155300	789214245	10860	10860	10860	10860	0
265	20250327	155200	789214245	10860	10860	10860	10860	0
266	20250327	155100	789214245	10860	10860	10860	10860	0
267	20250327	155000	789214245	10860	10860	10860	10860	0
268	20250327	154900	789214245	10860	10860	10860	10860	0
269	20250327	154800	789214245	10860	10860	10860	10860	0
270	20250327	154700	789214245	10860	10860	10860	10860	0
271	20250327	154600	789214245	10860	10860	10860	10860	0
272	20250327	154500	789214245	10860	10860	10860	10860	4966
273	20250327	154400	789214245	10860	10860	10860	10860	0
274	20250327	154300	789214245	10860	10860	10860	10860	0
275	20250327	154200	789214245	10860	10860	10860	10860	0
276	20250327	154100	789214245	10860	10860	10860	10860	0
277	20250327	154000	789214245	10860	10860	10860	10860	0
278	20250327	153900	789214245	10860	10860	10860	10860	0
279	20250327	153800	789214245	10860	10860	10860	10860	0
280	20250327	153700	789214245	10860	10860	10860	10860	0
281	20250327	153600	789214245	10860	10860	10860	10860	0
282	20250327	153500	789214245	10860	10860	10860	10860	0
283	20250327	153400	789214245	10860	10860	10860	10860	0
284	20250327	153300	789214245	10860	10860	10860	10860	0
285	20250327	153200	789214245	10860	10860	10860	10860	0
286	20250327	153100	789214245	10860	10860	10860	10860	0
287	20250327	153000	789214245	10860	10860	10860	10860	4966
288	20250327	152900	735283485	10840	10840	10840	10840	0
289	20250327	152800	735283485	10840	10840	10840	10840	0
290	20250327	152700	735283485	10840	10840	10840	10840	0
291	20250327	152600	735283485	10840	10840	10840	10840	0
292	20250327	152500	735283485	10840	10840	10840	10840	0
293	20250327	152400	735283485	10840	10840	10840	10840	0
294	20250327	152300	735283485	10840	10840	10840	10840	0
295	20250327	152200	735283485	10840	10840	10840	10840	0
296	20250327	152100	735283485	10840	10840	10840	10840	0
297	20250327	152000	735283485	10840	10840	10840	10840	0
298	20250327	151900	735283485	10840	10810	10840	10810	108
299	20250327	151800	734114495	10820	10810	10820	10810	12
300	20250327	151700	733984765	10810	10810	10810	10810	4
301	20250327	151600	733941525	10810	10810	10820	10810	113
302	20250327	151500	732719175	10810	10820	10820	10810	57
303	20250327	151400	732102535	10810	10810	10810	10810	13
304	20250327	151300	731962005	10810	10810	10810	10810	303
305	20250327	151200	728686575	10820	10810	10820	10810	40
306	20250327	151100	728253915	10810	10810	10810	10810	10
307	20250327	151000	728145815	10810	10810	10810	10810	11
308	20250327	150900	728026905	10830	10820	10830	10810	585
309	20250327	150800	721701135	10820	10820	10820	10820	22
310	20250327	150700	721463095	10820	10810	10830	10810	32
311	20250327	150600	721116865	10810	10810	10810	10810	3
312	20250327	150500	721084435	10810	10830	10840	10810	16
313	20250327	150400	720911155	10810	10810	10830	10810	335
314	20250327	150300	717289005	10820	10820	10840	10820	532
315	20250327	150200	711531725	10830	10830	10830	10830	209
316	20250327	150100	709268255	10830	10830	10830	10830	4
317	20250327	150000	709224935	10830	10830	10860	10830	48
318	20250327	145900	708704535	10830	10840	10850	10830	107
319	20250327	145800	707545255	10830	10830	10840	10830	100
320	20250327	145700	706461395	10840	10820	10840	10820	148
321	20250327	145600	704858385	10830	10830	10830	10820	177
322	20250327	145500	702941845	10830	10840	10860	10830	755
323	20250327	145400	694763525	10840	10840	10850	10840	34
324	20250327	145300	694394675	10860	10850	10860	10840	53
325	20250327	145200	693819755	10860	10860	10860	10860	28
326	20250327	145100	693515675	10860	10850	10860	10840	103
327	20250327	145000	692397975	10850	10830	10850	10830	32
328	20250327	144900	692050875	10830	10840	10850	10830	1075
329	20250327	144800	680397785	10860	10850	10860	10850	51
330	20250327	144700	679844185	10850	10840	10850	10840	55
331	20250327	144600	679247775	10850	10850	10850	10840	57
332	20250327	144500	678629335	10840	10840	10850	10840	66
333	20250327	144400	677913615	10850	10850	10860	10850	50
334	20250327	144300	677371015	10850	10850	10860	10840	39
335	20250327	144200	676947775	10850	10860	10860	10850	66
336	20250327	144100	676231415	10860	10850	10860	10850	30
337	20250327	144000	675905805	10850	10850	10850	10830	21
338	20250327	143900	675677985	10850	10860	10870	10840	94
339	20250327	143800	674657845	10870	10840	10870	10840	34
340	20250327	143700	674288375	10860	10850	10860	10850	54
341	20250327	143600	673702005	10850	10860	10860	10840	45
342	20250327	143500	673213785	10850	10860	10860	10840	48
343	20250327	143400	672692865	10860	10850	10860	10850	39
344	20250327	143300	672269415	10850	10830	10850	10830	76
345	20250327	143200	671445335	10850	10840	10850	10840	26
346	20250327	143100	671163395	10830	10850	10850	10830	80
347	20250327	143000	670295875	10840	10850	10850	10840	51
348	20250327	142900	669742705	10840	10850	10850	10830	36
349	20250327	142800	669352145	10840	10860	10860	10840	375
350	20250327	142700	665285025	10850	10840	10860	10840	33
351	20250327	142600	664926895	10850	10860	10860	10850	44
352	20250327	142500	664449205	10860	10850	10860	10850	37
353	20250327	142400	664047485	10840	10860	10860	10840	81
354	20250327	142300	663168405	10850	10850	10870	10850	186
355	20250327	142200	661149905	10850	10870	10880	10830	2539
356	20250327	142100	633595435	10860	10870	10870	10860	64
357	20250327	142000	632899895	10870	10870	10870	10870	27
358	20250327	141900	632606405	10870	10870	10870	10860	82
359	20250327	141800	631715295	10880	10880	10880	10870	429
360	20250327	141700	627051445	10880	10890	10890	10880	45
361	20250327	141600	626561605	10880	10880	10880	10870	42
362	20250327	141500	626104665	10890	10880	10890	10880	158
363	20250327	141400	624384335	10880	10880	10880	10880	23
364	20250327	141300	624134095	10880	10890	10890	10870	100
365	20250327	141200	623045985	10880	10880	10890	10880	43
366	20250327	141100	622578035	10880	10880	10880	10880	59
367	20250327	141000	621936115	10880	10880	10880	10870	92
368	20250327	140900	620935525	10870	10870	10880	10870	52
369	20250327	140800	620370005	10880	10890	10890	10880	48
370	20250327	140700	619847465	10880	10890	10890	10880	63
371	20250327	140600	619161945	10880	10890	10890	10870	68
372	20250327	140500	618422065	10890	10890	10890	10890	30
373	20250327	140400	618095365	10880	10880	10890	10870	67
374	20250327	140300	617366065	10880	10880	10890	10870	53
375	20250327	140200	616789295	10880	10890	10890	10880	48
376	20250327	140100	616266605	10880	10880	10890	10880	44
377	20250327	140000	615787695	10880	10880	10890	10880	46
378	20250327	135900	615287105	10880	10880	10890	10880	55
379	20250327	135800	614688255	10890	10890	10890	10870	40
380	20250327	135700	614252905	10890	10870	10890	10870	65
381	20250327	135600	613545455	10870	10880	10880	10870	64
382	20250327	135500	612849405	10880	10870	10890	10870	120
383	20250327	135400	611543245	10870	10880	10880	10860	49
384	20250327	135300	611010175	10870	10880	10880	10860	115
385	20250327	135200	609759955	10870	10880	10880	10870	53
386	20250327	135100	609183495	10870	10880	10880	10870	37
387	20250327	135000	608780985	10870	10870	10880	10870	54
388	20250327	134900	608193575	10870	10880	10880	10870	78
389	20250327	134800	607345345	10870	10870	10880	10870	52
390	20250327	134700	606779645	10870	10870	10880	10870	15
391	20250327	134600	606616485	10860	10910	10910	10860	744
392	20250327	134500	598517615	10890	10900	10910	10890	52
393	20250327	134400	597950685	10890	10900	10910	10890	46
394	20250327	134300	597448995	10890	10890	10890	10880	68
395	20250327	134200	596708725	10880	10900	10900	10880	230
396	20250327	134100	594203775	10900	10880	10900	10880	50
397	20250327	134000	593658895	10890	10900	10910	10890	68
398	20250327	133900	592917745	10890	10890	10900	10880	81
399	20250327	133800	592035585	10890	10890	10900	10890	30
400	20250327	133700	591708635	10890	10890	10900	10890	158
401	20250327	133600	589986655	10880	10880	10890	10880	48
402	20250327	133500	589463985	10880	10880	10890	10880	33
403	20250327	133400	589104685	10880	10890	10890	10860	59
404	20250327	133300	588462615	10880	10890	10890	10860	79
405	20250327	133200	587602965	10880	10870	10880	10860	278
406	20250327	133100	584578765	10880	10880	10890	10860	1055
407	20250327	133000	573099085	10870	10860	10870	10860	30
408	20250327	132900	572773035	10870	10860	10870	10860	34
409	20250327	132800	572403615	10860	10870	10870	10850	83
410	20250327	132700	571501905	10860	10860	10870	10860	18
411	20250327	132600	571306275	10870	10850	10870	10850	133
412	20250327	132500	569861835	10850	10860	10860	10850	23
413	20250327	132400	569612075	10870	10850	10870	10850	555
414	20250327	132300	563584645	10850	10840	10850	10840	40
415	20250327	132200	563151015	10840	10850	10850	10840	23
416	20250327	132100	562901485	10850	10840	10860	10840	40
417	20250327	132000	562467355	10840	10850	10850	10840	18
418	20250327	131900	562272065	10850	10860	10860	10840	64
419	20250327	131800	561577545	10840	10840	10850	10840	45
420	20250327	131700	561089555	10840	10850	10860	10840	59
421	20250327	131600	560449265	10840	10840	10860	10840	48
422	20250327	131500	559928525	10840	10850	10850	10840	253
423	20250327	131400	557185505	10840	10840	10850	10840	39
424	20250327	131300	556762375	10840	10850	10850	10840	17
425	20250327	131200	556577945	10850	10840	10860	10840	74
426	20250327	131100	555774865	10840	10840	10850	10840	39
427	20250327	131000	555351915	10840	10860	10860	10840	38
428	20250327	130900	554939275	10840	10850	10850	10840	92
429	20250327	130800	553941535	10850	10850	10850	10850	27
430	20250327	130700	553648585	10840	10850	10860	10840	36
431	20250327	130600	553257815	10850	10860	10860	10840	64
432	20250327	130500	552563475	10850	10840	10850	10840	138
433	20250327	130400	551066195	10840	10840	10850	10840	76
434	20250327	130300	550241855	10860	10860	10860	10840	142
435	20250327	130200	548699835	10850	10840	10860	10840	119
436	20250327	130100	547408595	10850	10860	10860	10840	533
437	20250327	130000	541623195	10850	10850	10860	10850	49
438	20250327	125900	541091335	10860	10860	10860	10850	54
439	20250327	125800	540505065	10850	10860	10860	10850	29
440	20250327	125700	540190165	10850	10850	10860	10840	63
441	20250327	125600	539506485	10850	10850	10860	10850	40
442	20250327	125500	539072285	10850	10860	10860	10840	22
443	20250327	125400	538833415	10840	10850	10850	10840	19
444	20250327	125300	538627275	10840	10850	10860	10840	96
445	20250327	125200	537585315	10850	10840	10850	10840	63
446	20250327	125100	536902035	10850	10850	10850	10840	37
447	20250327	125000	536500605	10840	10840	10850	10840	110
448	20250327	124900	535307755	10840	10850	10850	10840	37
449	20250327	124800	534906375	10840	10840	10850	10840	54
450	20250327	124700	534320645	10840	10840	10850	10840	21
451	20250327	124600	534092855	10840	10870	10880	10840	375
452	20250327	124500	530023595	10860	10850	10860	10850	19
453	20250327	124400	529817405	10850	10850	10870	10850	22
454	20250327	124300	529578345	10860	10860	10870	10850	65
455	20250327	124200	528872295	10860	10860	10870	10860	41
456	20250327	124100	528426825	10870	10860	10870	10860	17
457	20250327	124000	528242055	10860	10850	10860	10850	70
458	20250327	123900	527482085	10850	10860	10860	10850	91
459	20250327	123800	526494275	10860	10850	10860	10850	37
460	20250327	123700	526092485	10860	10860	10860	10850	38
461	20250327	123600	525679845	10860	10860	10860	10850	56
462	20250327	123500	525071925	10860	10850	10870	10850	38
463	20250327	123400	524659105	10860	10860	10860	10850	50
464	20250327	123300	524116155	10850	10860	10860	10850	36
465	20250327	123200	523725215	10860	10860	10870	10860	72
466	20250327	123100	522942875	10860	10860	10870	10850	413
467	20250327	123000	518457715	10860	10850	10860	10850	53
468	20250327	122900	517882355	10850	10840	10850	10840	42
469	20250327	122800	517426905	10840	10840	10850	10840	40
470	20250327	122700	516992945	10840	10850	10850	10840	44
471	20250327	122600	516515715	10840	10850	10850	10840	44
472	20250327	122500	516038375	10840	10880	10880	10820	619
473	20250327	122400	509321275	10860	10860	10870	10860	38
474	20250327	122300	508908385	10880	10860	10880	10860	72
475	20250327	122200	508125845	10860	10870	10870	10860	20
476	20250327	122100	507908475	10870	10860	10870	10860	560
477	20250327	122000	501822295	10860	10860	10880	10860	24
478	20250327	121900	501561235	10880	10880	10880	10860	645
479	20250327	121800	494555515	10880	10880	10890	10880	47
480	20250327	121700	494043985	10890	10890	10890	10880	54
481	20250327	121600	493455945	10880	10890	10890	10880	517
482	20250327	121500	487829995	10880	10895	10895	10880	61
483	20250327	121400	487165870	10900	10900	10900	10880	4362
484	20250327	121300	439620170	10880	10900	10900	10880	271
485	20250327	121200	436666730	10900	10900	10910	10900	54
486	20250327	121100	436077770	10910	10910	10920	10910	480
487	20250327	121000	430840100	10900	10900	10910	10900	64
488	20250327	120900	430142060	10910	10910	10910	10900	40
489	20250327	120800	429705700	10900	10910	10910	10900	89
490	20250327	120700	428734980	10910	10890	10920	10880	3112
491	20250327	120600	394801030	10900	10890	10900	10880	150
492	20250327	120500	393167440	10890	10880	10900	10880	39
493	20250327	120400	392742700	10890	10880	10900	10880	55
494	20250327	120300	392143720	10880	10890	10900	10880	109
495	20250327	120200	390956760	10880	10890	10890	10880	41
496	20250327	120100	390510330	10890	10900	10900	10880	65
497	20250327	120000	389802540	10890	10880	10890	10880	202
498	20250327	115900	387603030	10890	10890	10890	10880	55
499	20250327	115800	387004120	10880	10880	10890	10880	37
500	20250327	115700	386601380	10880	10890	10890	10880	81
501	20250327	115600	385719570	10880	10880	10890	10880	62
502	20250327	115500	385044700	10870	10870	10880	10870	41
503	20250327	115400	384598820	10880	10890	10890	10870	116
504	20250327	115300	383336430	10880	10880	10890	10880	20
505	20250327	115200	383118660	10890	10900	10900	10880	58
506	20250327	115100	382487080	10890	10880	10890	10880	68
507	20250327	115000	381746590	10880	10890	10890	10880	61
508	20250327	114900	381082550	10880	10890	10900	10880	88
509	20250327	114800	380124210	10900	10900	10900	10890	63
510	20250327	114700	379437790	10890	10900	10900	10890	46
511	20250327	114600	378936650	10890	10890	10900	10890	60
512	20250327	114500	378283090	10900	10890	10900	10880	251
513	20250327	114400	375548620	10880	10880	10890	10880	25
514	20250327	114300	375276420	10890	10890	10900	10880	124
515	20250327	114200	373926500	10890	10890	10890	10880	65
516	20250327	114100	373218680	10890	10880	10890	10870	66
517	20250327	114000	372500470	10870	10870	10880	10870	81
518	20250327	113900	371619810	10870	10870	10880	10870	29
519	20250327	113800	371304410	10860	10860	10870	10860	23
520	20250327	113700	371054450	10870	10870	10880	10870	103
521	20250327	113600	369933930	10880	10860	10880	10860	70
522	20250327	113500	369172890	10860	10860	10870	10860	21
523	20250327	113400	368944690	10880	10880	10880	10860	84
524	20250327	113300	368030800	10870	10870	10880	10870	153
525	20250327	113200	366367200	10880	10870	10880	10870	42
526	20250327	113100	365910270	10900	10870	10900	10860	2860
527	20250327	113000	334805200	10870	10870	10870	10860	76
528	20250327	112900	333979090	10860	10860	10870	10860	144
529	20250327	112800	332414220	10860	10870	10880	10860	332
530	20250327	112700	328805200	10890	10870	10890	10870	60
531	20250327	112600	328152440	10870	10880	10880	10870	36
532	20250327	112500	327760790	10890	10890	10890	10880	274
533	20250327	112400	324779290	10880	10880	10890	10880	119
534	20250327	112300	323484420	10890	10880	10890	10880	76
535	20250327	112200	322657190	10890	10880	10890	10880	50
536	20250327	112100	322112960	10910	10890	10910	10890	982
537	20250327	112000	311408560	10880	10890	10900	10880	48
538	20250327	111900	310885720	10900	10880	10900	10870	634
539	20250327	111800	303984670	10870	10880	10880	10870	22
540	20250327	111700	303745340	10870	10870	10900	10860	1448
541	20250327	111600	288010570	10870	10880	10880	10860	489
542	20250327	111500	282698000	10870	10870	10880	10870	48
543	20250327	111400	282176050	10880	10860	10880	10860	58
544	20250327	111300	281545610	10870	10870	10880	10870	67
545	20250327	111200	280817160	10870	10860	10880	10860	67
546	20250327	111100	280088970	10870	10880	10880	10870	35
547	20250327	111000	279708320	10870	10880	10880	10870	61
548	20250327	110900	279044900	10870	10870	10880	10870	22
549	20250327	110800	278805600	10870	10870	10880	10870	423
550	20250327	110700	274204020	10870	10850	10880	10850	1355
551	20250327	110600	259478880	10860	10850	10860	10850	108
552	20250327	110500	258306040	10860	10850	10860	10850	122
553	20250327	110400	256981540	10850	10850	10860	10850	54
554	20250327	110300	256395440	10850	10820	10850	10820	588
555	20250327	110200	250021390	10840	10830	10850	10830	215
556	20250327	110100	247690350	10840	10850	10860	10820	1724
557	20250327	110000	229023190	10850	10850	10860	10850	60
558	20250327	105900	228372010	10850	10850	10860	10850	22
559	20250327	105800	228133130	10860	10820	10860	10820	126
560	20250327	105700	226767100	10820	10840	10840	10820	23
561	20250327	105600	226517820	10840	10840	10840	10840	23
562	20250327	105500	226268500	10840	10840	10840	10840	4
563	20250327	105400	226225140	10840	10850	10850	10840	37
564	20250327	105300	225823700	10850	10850	10850	10850	29
565	20250327	105200	225509050	10850	10860	10860	10850	90
566	20250327	105100	224531660	10860	10860	10870	10860	306
567	20250327	105000	221207840	10860	10860	10860	10860	26
568	20250327	104900	220925480	10860	10820	10860	10820	72
569	20250327	104800	220143660	10830	10830	10850	10820	415
570	20250327	104700	215648140	10830	10830	10830	10830	148
571	20250327	104600	214045300	10830	10840	10840	10830	170
572	20250327	104500	212202830	10840	10840	10840	10840	21
573	20250327	104400	211975190	10850	10850	10850	10840	94
574	20250327	104300	210955300	10850	10850	10850	10850	28
575	20250327	104200	210651500	10850	10850	10850	10850	17
576	20250327	104100	210467050	10850	10880	10880	10850	48
577	20250327	104000	209944970	10880	10890	10890	10850	125
578	20250327	103900	208584380	10890	10860	10890	10850	739
579	20250327	103800	200549180	10850	10860	10860	10850	43
580	20250327	103700	200082260	10850	10850	10850	10850	105
581	20250327	103600	198943010	10850	10850	10850	10850	18
582	20250327	103500	198747710	10850	10850	10850	10850	5
583	20250327	103400	198693460	10850	10850	10850	10850	4
584	20250327	103300	198650060	10850	10850	10850	10850	62
585	20250327	103200	197977360	10860	10850	10860	10850	5
586	20250327	103100	197923100	10860	10860	10860	10860	3
587	20250327	103000	197890520	10860	10880	10880	10860	75
588	20250327	102900	197075520	10880	10860	10880	10860	255
589	20250327	102800	194305260	10860	10860	10860	10860	6
590	20250327	102700	194240100	10860	10860	10860	10860	40
591	20250327	102600	193805700	10860	10860	10880	10860	243
592	20250327	102500	191165600	10860	10860	10860	10860	19
593	20250327	102400	190959260	10860	10860	10860	10860	6
594	20250327	102300	190894100	10860	10860	10860	10860	45
595	20250327	102200	190405400	10860	10850	10880	10850	199
596	20250327	102100	188242650	10850	10850	10850	10850	5
597	20250327	102000	188188400	10850	10850	10850	10850	26
598	20250327	101900	187906300	10860	10850	10860	10850	53
599	20250327	101800	187330920	10850	10850	10850	10850	2
600	20250327	101700	187309220	10850	10850	10860	10850	290
601	20250327	101600	184162310	10850	10870	10870	10850	85
602	20250327	101500	183239220	10860	10860	10860	10860	1
603	20250327	101400	183228360	10860	10880	10880	10860	28
604	20250327	101300	182923820	10870	10870	10870	10870	43
605	20250327	101200	182456410	10870	10870	10870	10870	5
606	20250327	101100	182402060	10900	10860	10900	10860	76
607	20250327	101000	181574220	10880	10880	10910	10880	119
608	20250327	100900	180277100	10870	10860	10910	10860	931
609	20250327	100800	170135360	10880	10860	10880	10860	14
610	20250327	100700	169983130	10870	10860	10870	10860	26
611	20250327	100600	169700760	10860	10890	10890	10860	5
612	20250327	100500	169646360	10890	10860	10900	10860	1502
613	20250327	100400	153293750	10860	10880	10880	10860	15
614	20250327	100300	153130610	10880	10880	10880	10880	3
615	20250327	100200	153097970	10880	10880	10900	10880	37
616	20250327	100100	152695295	10890	10900	10900	10880	12
617	20250327	100000	152564545	10910	10900	10910	10880	500
618	20250327	095900	147119335	10910	10870	10910	10870	503
619	20250327	095800	141641735	10860	10880	10880	10860	53
620	20250327	095700	141065955	10880	10860	10880	10860	64
621	20250327	095600	140370475	10860	10860	10860	10860	0
622	20250327	095500	140370475	10860	10870	10880	10860	158
623	20250327	095400	138653335	10870	10870	10890	10870	412
624	20250327	095300	134169915	10890	10900	10900	10870	874
625	20250327	095200	124659125	10900	10880	10900	10880	579
626	20250327	095100	118352595	10870	10880	10880	10870	14
627	20250327	095000	118200285	10875	10865	10875	10865	169
628	20250327	094900	116363240	10865	10865	10865	10865	0
629	20250327	094800	116363240	10865	10865	10865	10865	24
630	20250327	094700	116102480	10860	10860	10860	10860	42
631	20250327	094600	115646360	10870	10870	10870	10870	5
632	20250327	094500	115592010	10870	10870	10870	10870	50
633	20250327	094400	115048510	10900	10850	10900	10850	1094
634	20250327	094300	103156110	10850	10870	10870	10850	648
635	20250327	094200	96118250	10890	10890	10890	10890	0
636	20250327	094100	96118250	10890	10890	10890	10890	3
637	20250327	094000	96085580	10900	10850	10900	10850	844
638	20250327	093900	86907000	10850	10845	10850	10840	88
639	20250327	093800	85952655	10845	10850	10850	10845	3
640	20250327	093700	85920110	10850	10860	10860	10850	129
641	20250327	093600	84520350	10860	10860	10860	10860	32
642	20250327	093500	84172830	10850	10850	10850	10850	1
643	20250327	093400	84161980	10870	10870	10870	10870	122
644	20250327	093300	82835840	10870	10870	10870	10870	2
645	20250327	093200	82814100	10870	10870	10870	10870	1
646	20250327	093100	82803230	10860	10850	10870	10850	1253
647	20250327	093000	69195500	10820	10860	10860	10820	812
648	20250327	092900	60386370	10860	10860	10860	10860	16
649	20250327	092800	60212610	10870	10870	10870	10870	24
650	20250327	092700	59951730	10860	10860	10860	10840	685
651	20250327	092600	52519110	10860	10860	10860	10850	467
652	20250327	092500	47450590	10860	10860	10860	10860	8
653	20250327	092400	47363710	10870	10840	10870	10840	335
654	20250327	092300	43730810	10870	10870	10870	10870	0
655	20250327	092200	43730810	10870	10870	10870	10870	0
656	20250327	092100	43730810	10870	10870	10870	10870	24
657	20250327	092000	43469930	10860	10860	10870	10860	167
658	20250327	091900	41655920	10870	10850	10870	10850	75
659	20250327	091800	40841910	10850	10830	10850	10830	631
660	20250327	091700	34000870	10820	10830	10830	10820	21
661	20250327	091600	33773620	10820	10840	10840	10820	21
662	20250327	091500	33546360	10840	10840	10840	10840	0
663	20250327	091400	33546360	10840	10840	10840	10840	1
664	20250327	091300	33535520	10840	10840	10840	10840	0
665	20250327	091200	33535520	10840	10810	10840	10810	78
666	20250327	091100	32691950	10830	10830	10830	10830	0
667	20250327	091000	32691950	10830	10830	10830	10830	20
668	20250327	090900	32475350	10800	10800	10800	10800	0
669	20250327	090800	32475350	10800	10800	10800	10800	5
670	20250327	090700	32421350	10800	10800	10800	10800	0
671	20250327	090600	32421350	10800	10800	10800	10800	30
672	20250327	090500	32097350	10800	10830	10850	10800	310
673	20250327	090400	28741010	10850	10850	10850	10850	0
674	20250327	090300	28741010	10850	10860	10860	10790	720
675	20250327	090200	20935910	10860	10840	10860	10770	897
676	20250327	090100	11238810	10870	10800	10870	10800	327
677	20250327	090000	7701190	10800	10850	10890	10800	710