KissMeData/348950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212000	510255607	2670	2670	2670	2670	3381
3	20250327	211900	510255607	2670	2670	2670	2670	0
4	20250327	211800	510255607	2670	2670	2670	2670	0
5	20250327	211700	510255607	2670	2670	2670	2670	0
6	20250327	211600	510255607	2670	2670	2670	2670	0
7	20250327	211500	510255607	2670	2670	2670	2670	0
8	20250327	211400	510255607	2670	2670	2670	2670	0
9	20250327	211300	510255607	2670	2670	2670	2670	0
10	20250327	211200	510255607	2670	2670	2670	2670	0
11	20250327	211100	510255607	2670	2670	2670	2670	0
12	20250327	211000	510255607	2670	2670	2670	2670	0
13	20250327	210900	510255607	2670	2670	2670	2670	0
14	20250327	210800	510255607	2670	2670	2670	2670	0
15	20250327	210700	510255607	2670	2670	2670	2670	0
16	20250327	210600	510255607	2670	2670	2670	2670	0
17	20250327	210500	510255607	2670	2670	2670	2670	0
18	20250327	210400	510255607	2670	2670	2670	2670	0
19	20250327	210300	510255607	2670	2670	2670	2670	0
20	20250327	210200	510255607	2670	2670	2670	2670	0
21	20250327	210100	510255607	2670	2670	2670	2670	0
22	20250327	210000	510255607	2670	2670	2670	2670	0
23	20250327	205900	510255607	2670	2670	2670	2670	0
24	20250327	205800	510255607	2670	2670	2670	2670	0
25	20250327	205700	510255607	2670	2670	2670	2670	0
26	20250327	205600	510255607	2670	2670	2670	2670	0
27	20250327	205500	510255607	2670	2670	2670	2670	0
28	20250327	205400	510255607	2670	2670	2670	2670	0
29	20250327	205300	510255607	2670	2670	2670	2670	0
30	20250327	205200	510255607	2670	2670	2670	2670	0
31	20250327	205100	510255607	2670	2670	2670	2670	0
32	20250327	205000	510255607	2670	2670	2670	2670	3381
33	20250327	204900	510255607	2670	2670	2670	2670	0
34	20250327	204800	510255607	2670	2670	2670	2670	0
35	20250327	204700	510255607	2670	2670	2670	2670	0
36	20250327	204600	510255607	2670	2670	2670	2670	0
37	20250327	204500	510255607	2670	2670	2670	2670	0
38	20250327	204400	510255607	2670	2670	2670	2670	0
39	20250327	204300	510255607	2670	2670	2670	2670	0
40	20250327	204200	510255607	2670	2670	2670	2670	0
41	20250327	204100	510255607	2670	2670	2670	2670	0
42	20250327	204000	510255607	2670	2670	2670	2670	0
43	20250327	203900	510255607	2670	2670	2670	2670	0
44	20250327	203800	510255607	2670	2670	2670	2670	0
45	20250327	203700	510255607	2670	2670	2670	2670	0
46	20250327	203600	510255607	2670	2670	2670	2670	0
47	20250327	203500	510255607	2670	2670	2670	2670	0
48	20250327	203400	510255607	2670	2670	2670	2670	0
49	20250327	203300	510255607	2670	2670	2670	2670	0
50	20250327	203200	510255607	2670	2670	2670	2670	0
51	20250327	203100	510255607	2670	2670	2670	2670	0
52	20250327	203000	510255607	2670	2670	2670	2670	0
53	20250327	202900	510255607	2670	2670	2670	2670	0
54	20250327	202800	510255607	2670	2670	2670	2670	0
55	20250327	202700	510255607	2670	2670	2670	2670	0
56	20250327	202600	510255607	2670	2670	2670	2670	0
57	20250327	202500	510255607	2670	2670	2670	2670	0
58	20250327	202400	510255607	2670	2670	2670	2670	0
59	20250327	202300	510255607	2670	2670	2670	2670	0
60	20250327	202200	510255607	2670	2670	2670	2670	0
61	20250327	202100	510255607	2670	2670	2670	2670	0
62	20250327	202000	510255607	2670	2670	2670	2670	3381
63	20250327	201900	510255607	2670	2670	2670	2670	0
64	20250327	201800	510255607	2670	2670	2670	2670	0
65	20250327	201700	510255607	2670	2670	2670	2670	0
66	20250327	201600	510255607	2670	2670	2670	2670	0
67	20250327	201500	510255607	2670	2670	2670	2670	0
68	20250327	201400	510255607	2670	2670	2670	2670	0
69	20250327	201300	510255607	2670	2670	2670	2670	0
70	20250327	201200	510255607	2670	2670	2670	2670	0
71	20250327	201100	510255607	2670	2670	2670	2670	0
72	20250327	201000	510255607	2670	2670	2670	2670	0
73	20250327	200900	510255607	2670	2670	2670	2670	0
74	20250327	200800	510255607	2670	2670	2670	2670	0
75	20250327	200700	510255607	2670	2670	2670	2670	0
76	20250327	200600	510255607	2670	2670	2670	2670	0
77	20250327	200500	510255607	2670	2670	2670	2670	0
78	20250327	200400	510255607	2670	2670	2670	2670	0
79	20250327	200300	510255607	2670	2670	2670	2670	0
80	20250327	200200	510255607	2670	2670	2670	2670	0
81	20250327	200100	510255607	2670	2670	2670	2670	0
82	20250327	200000	510255607	2670	2670	2670	2670	0
83	20250327	195900	510255607	2670	2670	2670	2670	0
84	20250327	195800	510255607	2670	2670	2670	2670	0
85	20250327	195700	510255607	2670	2670	2670	2670	0
86	20250327	195600	510255607	2670	2670	2670	2670	0
87	20250327	195500	510255607	2670	2670	2670	2670	0
88	20250327	195400	510255607	2670	2670	2670	2670	0
89	20250327	195300	510255607	2670	2670	2670	2670	0
90	20250327	195200	510255607	2670	2670	2670	2670	0
91	20250327	195100	510255607	2670	2670	2670	2670	0
92	20250327	195000	510255607	2670	2670	2670	2670	3381
93	20250327	194900	510255607	2670	2670	2670	2670	0
94	20250327	194800	510255607	2670	2670	2670	2670	0
95	20250327	194700	510255607	2670	2670	2670	2670	0
96	20250327	194600	510255607	2670	2670	2670	2670	0
97	20250327	194500	510255607	2670	2670	2670	2670	0
98	20250327	194400	510255607	2670	2670	2670	2670	0
99	20250327	194300	510255607	2670	2670	2670	2670	0
100	20250327	194200	510255607	2670	2670	2670	2670	0
101	20250327	194100	510255607	2670	2670	2670	2670	0
102	20250327	194000	510255607	2670	2670	2670	2670	0
103	20250327	193900	510255607	2670	2670	2670	2670	0
104	20250327	193800	510255607	2670	2670	2670	2670	0
105	20250327	193700	510255607	2670	2670	2670	2670	0
106	20250327	193600	510255607	2670	2670	2670	2670	0
107	20250327	193500	510255607	2670	2670	2670	2670	0
108	20250327	193400	510255607	2670	2670	2670	2670	0
109	20250327	193300	510255607	2670	2670	2670	2670	0
110	20250327	193200	510255607	2670	2670	2670	2670	0
111	20250327	193100	510255607	2670	2670	2670	2670	0
112	20250327	193000	510255607	2670	2670	2670	2670	0
113	20250327	192900	510255607	2670	2670	2670	2670	0
114	20250327	192800	510255607	2670	2670	2670	2670	0
115	20250327	192700	510255607	2670	2670	2670	2670	0
116	20250327	192600	510255607	2670	2670	2670	2670	0
117	20250327	192500	510255607	2670	2670	2670	2670	0
118	20250327	192400	510255607	2670	2670	2670	2670	0
119	20250327	192300	510255607	2670	2670	2670	2670	0
120	20250327	192200	510255607	2670	2670	2670	2670	0
121	20250327	192100	510255607	2670	2670	2670	2670	0
122	20250327	192000	510255607	2670	2670	2670	2670	3381
123	20250327	191900	510255607	2670	2670	2670	2670	0
124	20250327	191800	510255607	2670	2670	2670	2670	0
125	20250327	191700	510255607	2670	2670	2670	2670	0
126	20250327	191600	510255607	2670	2670	2670	2670	0
127	20250327	191500	510255607	2670	2670	2670	2670	0
128	20250327	191400	510255607	2670	2670	2670	2670	0
129	20250327	191300	510255607	2670	2670	2670	2670	0
130	20250327	191200	510255607	2670	2670	2670	2670	0
131	20250327	191100	510255607	2670	2670	2670	2670	0
132	20250327	191000	510255607	2670	2670	2670	2670	0
133	20250327	190900	510255607	2670	2670	2670	2670	0
134	20250327	190800	510255607	2670	2670	2670	2670	0
135	20250327	190700	510255607	2670	2670	2670	2670	0
136	20250327	190600	510255607	2670	2670	2670	2670	0
137	20250327	190500	510255607	2670	2670	2670	2670	0
138	20250327	190400	510255607	2670	2670	2670	2670	0
139	20250327	190300	510255607	2670	2670	2670	2670	0
140	20250327	190200	510255607	2670	2670	2670	2670	0
141	20250327	190100	510255607	2670	2670	2670	2670	0
142	20250327	190000	510255607	2670	2670	2670	2670	0
143	20250327	185900	510255607	2670	2670	2670	2670	0
144	20250327	185800	510255607	2670	2670	2670	2670	0
145	20250327	185700	510255607	2670	2670	2670	2670	0
146	20250327	185600	510255607	2670	2670	2670	2670	0
147	20250327	185500	510255607	2670	2670	2670	2670	0
148	20250327	185400	510255607	2670	2670	2670	2670	0
149	20250327	185300	510255607	2670	2670	2670	2670	0
150	20250327	185200	510255607	2670	2670	2670	2670	0
151	20250327	185100	510255607	2670	2670	2670	2670	0
152	20250327	185000	510255607	2670	2670	2670	2670	3381
153	20250327	184900	510255607	2670	2670	2670	2670	0
154	20250327	184800	510255607	2670	2670	2670	2670	0
155	20250327	184700	510255607	2670	2670	2670	2670	0
156	20250327	184600	510255607	2670	2670	2670	2670	0
157	20250327	184500	510255607	2670	2670	2670	2670	0
158	20250327	184400	510255607	2670	2670	2670	2670	0
159	20250327	184300	510255607	2670	2670	2670	2670	0
160	20250327	184200	510255607	2670	2670	2670	2670	0
161	20250327	184100	510255607	2670	2670	2670	2670	0
162	20250327	184000	510255607	2670	2670	2670	2670	0
163	20250327	183900	510255607	2670	2670	2670	2670	0
164	20250327	183800	510255607	2670	2670	2670	2670	0
165	20250327	183700	510255607	2670	2670	2670	2670	0
166	20250327	183600	510255607	2670	2670	2670	2670	0
167	20250327	183500	510255607	2670	2670	2670	2670	0
168	20250327	183400	510255607	2670	2670	2670	2670	0
169	20250327	183300	510255607	2670	2670	2670	2670	0
170	20250327	183200	510255607	2670	2670	2670	2670	0
171	20250327	183100	510255607	2670	2670	2670	2670	0
172	20250327	183000	510255607	2670	2670	2670	2670	0
173	20250327	182900	510255607	2670	2670	2670	2670	0
174	20250327	182800	510255607	2670	2670	2670	2670	0
175	20250327	182700	510255607	2670	2670	2670	2670	0
176	20250327	182600	510255607	2670	2670	2670	2670	0
177	20250327	182500	510255607	2670	2670	2670	2670	0
178	20250327	182400	510255607	2670	2670	2670	2670	0
179	20250327	182300	510255607	2670	2670	2670	2670	0
180	20250327	182200	510255607	2670	2670	2670	2670	0
181	20250327	182100	510255607	2670	2670	2670	2670	0
182	20250327	182000	510255607	2670	2670	2670	2670	3381
183	20250327	181900	510255607	2670	2670	2670	2670	0
184	20250327	181800	510255607	2670	2670	2670	2670	0
185	20250327	181700	510255607	2670	2670	2670	2670	0
186	20250327	181600	510255607	2670	2670	2670	2670	0
187	20250327	181500	510255607	2670	2670	2670	2670	0
188	20250327	181400	510255607	2670	2670	2670	2670	0
189	20250327	181300	510255607	2670	2670	2670	2670	0
190	20250327	181200	510255607	2670	2670	2670	2670	0
191	20250327	181100	510255607	2670	2670	2670	2670	0
192	20250327	181000	510255607	2670	2670	2670	2670	0
193	20250327	180900	510255607	2670	2670	2670	2670	0
194	20250327	180800	510255607	2670	2670	2670	2670	0
195	20250327	180700	510255607	2670	2670	2670	2670	0
196	20250327	180600	510255607	2670	2670	2670	2670	0
197	20250327	180500	510255607	2670	2670	2670	2670	0
198	20250327	180400	510255607	2670	2670	2670	2670	0
199	20250327	180300	510255607	2670	2670	2670	2670	0
200	20250327	180200	510255607	2670	2670	2670	2670	0
201	20250327	180100	510255607	2670	2670	2670	2670	0
202	20250327	180000	510255607	2670	2670	2670	2670	0
203	20250327	175900	510255607	2670	2670	2670	2670	0
204	20250327	175800	510255607	2670	2670	2670	2670	0
205	20250327	175700	510255607	2670	2670	2670	2670	0
206	20250327	175600	510255607	2670	2670	2670	2670	0
207	20250327	175500	510255607	2670	2670	2670	2670	0
208	20250327	175400	510255607	2670	2670	2670	2670	0
209	20250327	175300	510255607	2670	2670	2670	2670	0
210	20250327	175200	510255607	2670	2670	2670	2670	0
211	20250327	175100	510255607	2670	2670	2670	2670	0
212	20250327	175000	510255607	2670	2670	2670	2670	3381
213	20250327	174900	510255607	2670	2670	2670	2670	0
214	20250327	174800	510255607	2670	2670	2670	2670	0
215	20250327	174700	510255607	2670	2670	2670	2670	0
216	20250327	174600	510255607	2670	2670	2670	2670	0
217	20250327	174500	510255607	2670	2670	2670	2670	0
218	20250327	174400	510255607	2670	2670	2670	2670	0
219	20250327	174300	510255607	2670	2670	2670	2670	0
220	20250327	174200	510255607	2670	2670	2670	2670	0
221	20250327	174100	510255607	2670	2670	2670	2670	0
222	20250327	174000	510255607	2670	2670	2670	2670	0
223	20250327	173900	510255607	2670	2670	2670	2670	0
224	20250327	173800	510255607	2670	2670	2670	2670	0
225	20250327	173700	510255607	2670	2670	2670	2670	0
226	20250327	173600	510255607	2670	2670	2670	2670	0
227	20250327	173500	510255607	2670	2670	2670	2670	0
228	20250327	173400	510255607	2670	2670	2670	2670	0
229	20250327	173300	510255607	2670	2670	2670	2670	0
230	20250327	173200	510255607	2670	2670	2670	2670	0
231	20250327	173100	510255607	2670	2670	2670	2670	0
232	20250327	173000	510255607	2670	2670	2670	2670	0
233	20250327	172900	510255607	2670	2670	2670	2670	0
234	20250327	172800	510255607	2670	2670	2670	2670	0
235	20250327	172700	510255607	2670	2670	2670	2670	0
236	20250327	172600	510255607	2670	2670	2670	2670	0
237	20250327	172500	510255607	2670	2670	2670	2670	0
238	20250327	172400	510255607	2670	2670	2670	2670	0
239	20250327	172300	510255607	2670	2670	2670	2670	0
240	20250327	172200	510255607	2670	2670	2670	2670	0
241	20250327	172100	510255607	2670	2670	2670	2670	0
242	20250327	172000	510255607	2670	2670	2670	2670	3381
243	20250327	171900	510255607	2670	2670	2670	2670	0
244	20250327	171800	510255607	2670	2670	2670	2670	0
245	20250327	171700	510255607	2670	2670	2670	2670	0
246	20250327	171600	510255607	2670	2670	2670	2670	0
247	20250327	171500	510255607	2670	2670	2670	2670	0
248	20250327	171400	510255607	2670	2670	2670	2670	0
249	20250327	171300	510255607	2670	2670	2670	2670	0
250	20250327	171200	510255607	2670	2670	2670	2670	0
251	20250327	171100	510255607	2670	2670	2670	2670	0
252	20250327	171000	510255607	2670	2670	2670	2670	0
253	20250327	170900	510255607	2670	2670	2670	2670	0
254	20250327	170800	510255607	2670	2670	2670	2670	0
255	20250327	170700	510255607	2670	2670	2670	2670	0
256	20250327	170600	510255607	2670	2670	2670	2670	0
257	20250327	170500	510255607	2670	2670	2670	2670	0
258	20250327	170400	510255607	2670	2670	2670	2670	0
259	20250327	170300	510255607	2670	2670	2670	2670	0
260	20250327	170200	510255607	2670	2670	2670	2670	0
261	20250327	170100	510255607	2670	2670	2670	2670	0
262	20250327	170000	510255607	2670	2670	2670	2670	0
263	20250327	165900	510255607	2670	2670	2670	2670	0
264	20250327	165800	510255607	2670	2670	2670	2670	0
265	20250327	165700	510255607	2670	2670	2670	2670	0
266	20250327	165600	510255607	2670	2670	2670	2670	0
267	20250327	165500	510255607	2670	2670	2670	2670	0
268	20250327	165400	510255607	2670	2670	2670	2670	0
269	20250327	165300	510255607	2670	2670	2670	2670	0
270	20250327	165200	510255607	2670	2670	2670	2670	0
271	20250327	165100	510255607	2670	2670	2670	2670	0
272	20250327	165000	510255607	2670	2670	2670	2670	3381
273	20250327	164900	510255607	2670	2670	2670	2670	0
274	20250327	164800	510255607	2670	2670	2670	2670	0
275	20250327	164700	510255607	2670	2670	2670	2670	0
276	20250327	164600	510255607	2670	2670	2670	2670	0
277	20250327	164500	510255607	2670	2670	2670	2670	0
278	20250327	164400	510255607	2670	2670	2670	2670	0
279	20250327	164300	510255607	2670	2670	2670	2670	0
280	20250327	164200	510255607	2670	2670	2670	2670	0
281	20250327	164100	510255607	2670	2670	2670	2670	0
282	20250327	164000	510255607	2670	2670	2670	2670	0
283	20250327	163900	510255607	2670	2670	2670	2670	0
284	20250327	163800	510255607	2670	2670	2670	2670	0
285	20250327	163700	510255607	2670	2670	2670	2670	0
286	20250327	163600	510255607	2670	2670	2670	2670	0
287	20250327	163500	510255607	2670	2670	2670	2670	0
288	20250327	163400	510255607	2670	2670	2670	2670	0
289	20250327	163300	510255607	2670	2670	2670	2670	0
290	20250327	163200	510255607	2670	2670	2670	2670	0
291	20250327	163100	510255607	2670	2670	2670	2670	0
292	20250327	163000	510255607	2670	2670	2670	2670	0
293	20250327	162900	510255607	2670	2670	2670	2670	0
294	20250327	162800	510255607	2670	2670	2670	2670	0
295	20250327	162700	510255607	2670	2670	2670	2670	0
296	20250327	162600	510255607	2670	2670	2670	2670	0
297	20250327	162500	510255607	2670	2670	2670	2670	0
298	20250327	162400	510255607	2670	2670	2670	2670	0
299	20250327	162300	510255607	2670	2670	2670	2670	0
300	20250327	162200	510255607	2670	2670	2670	2670	0
301	20250327	162100	510255607	2670	2670	2670	2670	0
302	20250327	162000	510255607	2670	2670	2670	2670	3381
303	20250327	161900	510255607	2670	2670	2670	2670	0
304	20250327	161800	510255607	2670	2670	2670	2670	0
305	20250327	161700	510255607	2670	2670	2670	2670	0
306	20250327	161600	510255607	2670	2670	2670	2670	0
307	20250327	161500	510255607	2670	2670	2670	2670	0
308	20250327	161400	510255607	2670	2670	2670	2670	0
309	20250327	161300	510255607	2670	2670	2670	2670	0
310	20250327	161200	510255607	2670	2670	2670	2670	0
311	20250327	161100	510255607	2670	2670	2670	2670	0
312	20250327	161000	510255607	2670	2670	2670	2670	0
313	20250327	160900	510255607	2670	2670	2670	2670	0
314	20250327	160800	510255607	2670	2670	2670	2670	0
315	20250327	160700	510255607	2670	2670	2670	2670	0
316	20250327	160600	510255607	2670	2670	2670	2670	0
317	20250327	160500	510255607	2670	2670	2670	2670	0
318	20250327	160400	510255607	2670	2670	2670	2670	0
319	20250327	160300	510255607	2670	2670	2670	2670	0
320	20250327	160200	510255607	2670	2670	2670	2670	0
321	20250327	160100	510255607	2670	2670	2670	2670	0
322	20250327	160000	510255607	2670	2670	2670	2670	0
323	20250327	155900	510255607	2670	2670	2670	2670	0
324	20250327	155800	510255607	2670	2670	2670	2670	0
325	20250327	155700	510255607	2670	2670	2670	2670	0
326	20250327	155600	510255607	2670	2670	2670	2670	0
327	20250327	155500	510255607	2670	2670	2670	2670	0
328	20250327	155400	510255607	2670	2670	2670	2670	0
329	20250327	155300	510255607	2670	2670	2670	2670	0
330	20250327	155200	510255607	2670	2670	2670	2670	0
331	20250327	155100	510255607	2670	2670	2670	2670	0
332	20250327	155000	510255607	2670	2670	2670	2670	3381
333	20250327	154900	510255607	2670	2670	2670	2670	0
334	20250327	154800	510255607	2670	2670	2670	2670	0
335	20250327	154700	510255607	2670	2670	2670	2670	0
336	20250327	154600	510255607	2670	2670	2670	2670	0
337	20250327	154500	510255607	2670	2670	2670	2670	0
338	20250327	154400	510255607	2670	2670	2670	2670	0
339	20250327	154300	510255607	2670	2670	2670	2670	0
340	20250327	154200	510255607	2670	2670	2670	2670	0
341	20250327	154100	510255607	2670	2670	2670	2670	0
342	20250327	154000	510255607	2670	2670	2670	2670	0
343	20250327	153900	510255607	2670	2670	2670	2670	0
344	20250327	153800	510255607	2670	2670	2670	2670	0
345	20250327	153700	510255607	2670	2670	2670	2670	0
346	20250327	153600	510255607	2670	2670	2670	2670	0
347	20250327	153500	510255607	2670	2670	2670	2670	0
348	20250327	153400	510255607	2670	2670	2670	2670	0
349	20250327	153300	510255607	2670	2670	2670	2670	0
350	20250327	153200	510255607	2670	2670	2670	2670	0
351	20250327	153100	510255607	2670	2670	2670	2670	0
352	20250327	153000	510255607	2670	2670	2670	2670	3381
353	20250327	152900	501228337	2670	2670	2670	2670	0
354	20250327	152800	501228337	2670	2670	2670	2670	0
355	20250327	152700	501228337	2670	2670	2670	2670	0
356	20250327	152600	501228337	2670	2670	2670	2670	0
357	20250327	152500	501228337	2670	2670	2670	2670	0
358	20250327	152400	501228337	2670	2670	2670	2670	0
359	20250327	152300	501228337	2670	2670	2670	2670	0
360	20250327	152200	501228337	2670	2670	2670	2670	0
361	20250327	152100	501228337	2670	2670	2670	2670	0
362	20250327	152000	501228337	2670	2670	2670	2670	0
363	20250327	151900	501228337	2670	2670	2680	2670	114
364	20250327	151800	500923667	2670	2670	2680	2670	9
365	20250327	151700	500899617	2680	2675	2680	2670	168
366	20250327	151600	500450062	2675	2675	2680	2675	1590
367	20250327	151500	496196682	2675	2675	2675	2675	205
368	20250327	151400	495648307	2675	2675	2675	2675	346
369	20250327	151300	494722757	2675	2675	2675	2675	286
370	20250327	151200	493957707	2675	2675	2675	2675	222
371	20250327	151100	493363857	2670	2675	2675	2670	343
372	20250327	151000	492446402	2680	2675	2680	2675	288
373	20250327	150900	491674682	2675	2675	2680	2675	352
374	20250327	150800	490732582	2675	2675	2680	2675	696
375	20250327	150700	488869757	2675	2675	2680	2675	385
376	20250327	150600	487838232	2675	2675	2680	2675	911
377	20250327	150500	485400767	2675	2670	2675	2670	173
378	20250327	150400	484938027	2670	2670	2675	2670	276
379	20250327	150300	484200312	2670	2675	2675	2670	579
380	20250327	150200	482653302	2675	2675	2675	2675	100
381	20250327	150100	482385802	2675	2675	2675	2675	314
382	20250327	150000	481545852	2675	2670	2675	2670	369
383	20250327	145900	480559277	2675	2675	2675	2675	649
384	20250327	145800	478823202	2675	2675	2675	2670	359
385	20250327	145700	477863377	2675	2675	2675	2670	301
386	20250327	145600	477058700	2675	2675	2675	2670	284
387	20250327	145500	476299500	2675	2675	2675	2675	286
388	20250327	145400	475534450	2675	2675	2675	2670	304
389	20250327	145300	474721750	2675	2670	2675	2670	184
390	20250327	145200	474229570	2675	2675	2675	2670	4427
391	20250327	145100	462408079	2680	2675	2680	2675	401
392	20250327	145000	461334959	2670	2675	2675	2670	373
393	20250327	144900	460337682	2675	2675	2675	2670	299
394	20250327	144800	459538357	2675	2675	2675	2675	299
395	20250327	144700	458738532	2675	2670	2675	2670	200
396	20250327	144600	458204032	2675	2675	2675	2670	618
397	20250327	144500	456552557	2675	2675	2675	2670	401
398	20250327	144400	455480382	2670	2675	2675	2670	3445
399	20250327	144300	446281647	2670	2670	2670	2665	1872
400	20250327	144200	441283907	2670	2670	2670	2670	311
401	20250327	144100	440453537	2665	2670	2670	2665	306
402	20250327	144000	439637017	2670	2660	2670	2660	211
403	20250327	143900	439074647	2665	2670	2670	2665	315
404	20250327	143800	438234672	2670	2670	2670	2665	192
405	20250327	143700	437722532	2670	2670	2670	2670	100
406	20250327	143600	437455532	2670	2675	2675	2665	591
407	20250327	143500	435876607	2675	2675	2675	2675	42
408	20250327	143400	435764257	2675	2670	2675	2665	300
409	20250327	143300	434963637	2670	2670	2675	2670	11148
410	20250327	143200	405197647	2665	2670	2670	2665	371
411	20250327	143100	404207577	2675	2675	2675	2670	197
412	20250327	143000	403681102	2675	2670	2675	2670	1264
413	20250327	142900	400300427	2675	2670	2675	2665	425
414	20250327	142800	399166172	2670	2665	2670	2665	181
415	20250327	142700	398682932	2670	2670	2675	2670	274
416	20250327	142600	397950962	2670	2670	2675	2665	1615
417	20250327	142500	393643262	2670	2675	2680	2670	266
418	20250327	142400	392932177	2675	2680	2680	2675	222
419	20250327	142300	392337287	2675	2680	2680	2670	458
420	20250327	142200	391112147	2670	2670	2680	2670	306
421	20250327	142100	390294227	2675	2670	2675	2670	275
422	20250327	142000	389559477	2675	2680	2680	2675	320
423	20250327	141900	388703207	2675	2680	2680	2675	205
424	20250327	141800	388154492	2680	2680	2680	2670	165
425	20250327	141700	387713292	2675	2675	2680	2675	528
426	20250327	141600	386299527	2670	2675	2675	2670	252
427	20250327	141500	385625952	2680	2670	2680	2670	192
428	20250327	141400	385111952	2675	2675	2675	2670	384
429	20250327	141300	384085252	2675	2675	2675	2670	698
430	20250327	141200	382220602	2675	2680	2680	2675	273
431	20250327	141100	381489462	2675	2675	2680	2675	305
432	20250327	141000	380673182	2680	2680	2680	2675	227
433	20250327	140900	380065527	2675	2675	2675	2675	142
434	20250327	140800	379685677	2675	2680	2680	2675	328
435	20250327	140700	378807162	2670	2680	2680	2670	388
436	20250327	140600	377768697	2680	2680	2680	2680	115
437	20250327	140500	377460497	2675	2675	2680	2670	1580
438	20250327	140400	373240097	2680	2675	2680	2675	188
439	20250327	140300	372736762	2670	2675	2680	2670	273
440	20250327	140200	372006622	2680	2675	2680	2670	359
441	20250327	140100	371046622	2680	2680	2680	2675	607
442	20250327	140000	369421017	2670	2670	2680	2670	216
443	20250327	135900	368843357	2670	2670	2680	2665	132
444	20250327	135800	368490317	2670	2670	2675	2670	300
445	20250327	135700	367688482	2670	2665	2670	2665	152
446	20250327	135600	367283072	2665	2670	2675	2665	275
447	20250327	135500	366548572	2675	2665	2675	2665	389
448	20250327	135400	365508717	2665	2670	2675	2665	212
449	20250327	135300	364942322	2665	2670	2675	2660	229
450	20250327	135200	364330987	2670	2675	2675	2665	307
451	20250327	135100	363510342	2670	2665	2670	2665	147
452	20250327	135000	363118352	2670	2670	2675	2670	421
453	20250327	134900	361992497	2675	2675	2675	2670	414
454	20250327	134800	360885992	2670	2665	2675	2665	71
455	20250327	134700	360696392	2665	2670	2675	2665	253
456	20250327	134600	360020642	2670	2665	2675	2665	173
457	20250327	134500	359558377	2660	2665	2675	2660	332
458	20250327	134400	358672362	2665	2665	2675	2665	321
459	20250327	134300	357814822	2665	2675	2675	2665	372
460	20250327	134200	356820662	2670	2670	2670	2670	161
461	20250327	134100	356390792	2670	2665	2675	2665	1083
462	20250327	134000	353498597	2665	2665	2675	2660	424
463	20250327	133900	352367457	2670	2660	2670	2660	89
464	20250327	133800	352130192	2660	2665	2670	2660	275
465	20250327	133700	351396647	2665	2665	2670	2665	166
466	20250327	133600	350953747	2665	2665	2670	2665	232
467	20250327	133500	350334967	2665	2665	2665	2665	838
468	20250327	133400	348101697	2665	2665	2670	2665	336
469	20250327	133300	347205287	2670	2665	2670	2660	313
470	20250327	133200	346371202	2665	2660	2665	2660	77
471	20250327	133100	346166047	2665	2665	2670	2660	240
472	20250327	133000	345526397	2665	2660	2670	2660	255
473	20250327	132900	344846372	2665	2665	2670	2665	179
474	20250327	132800	344368837	2665	2665	2665	2665	53
475	20250327	132700	344227592	2665	2665	2665	2660	290
476	20250327	132600	343455347	2660	2660	2665	2660	1830
477	20250327	132500	338587047	2665	2665	2670	2665	191
478	20250327	132400	338077532	2665	2665	2670	2660	258
479	20250327	132300	337389632	2665	2665	2670	2660	2925
480	20250327	132200	329590042	2660	2660	2665	2660	228
481	20250327	132100	328983062	2665	2665	2665	2660	250
482	20250327	132000	328317062	2660	2660	2665	2660	1219
483	20250327	131900	325069022	2660	2665	2665	2660	148
484	20250327	131800	324674837	2660	2665	2665	2660	339
485	20250327	131700	323772097	2660	2665	2665	2660	129
486	20250327	131600	323428457	2660	2660	2665	2660	268
487	20250327	131500	322715072	2660	2660	2665	2660	677
488	20250327	131400	320913252	2660	2665	2665	2660	151
489	20250327	131300	320511087	2665	2667	2670	2665	251
490	20250327	131200	319841576	2667	2667	2670	2667	131
491	20250327	131100	319491899	2670	2670	2670	2667	345
492	20250327	131000	318571184	2667	2667	2670	2667	144
493	20250327	130900	318186782	2667	2670	2670	2667	252
494	20250327	130800	317514395	2667	2667	2670	2667	256
495	20250327	130700	316831043	2667	2667	2670	2667	232
496	20250327	130600	316211999	2667	2667	2670	2667	256
497	20250327	130500	315528947	2670	2665	2670	2665	235
498	20250327	130400	314901940	2665	2660	2665	2660	245
499	20250327	130300	314249580	2660	2660	2670	2660	138
500	20250327	130200	313881495	2670	2660	2670	2660	360
501	20250327	130100	312922725	2660	2660	2660	2660	40
502	20250327	130000	312816325	2670	2660	2670	2655	959
503	20250327	125900	310259110	2655	2655	2660	2655	127
504	20250327	125800	309921425	2655	2660	2660	2655	237
505	20250327	125700	309291690	2655	2655	2660	2655	155
506	20250327	125600	308879665	2655	2660	2660	2655	334
507	20250327	125500	307991895	2655	2655	2660	2655	265
508	20250327	125400	307287780	2655	2655	2660	2655	136
509	20250327	125300	306926200	2655	2655	2657	2650	262
510	20250327	125200	306230391	2652	2645	2652	2645	85
511	20250327	125100	306005089	2645	2660	2660	2645	4298
512	20250327	125000	294632334	2655	2650	2660	2650	157
513	20250327	124900	294214999	2660	2655	2660	2650	4484
514	20250327	124800	282330919	2655	2655	2655	2650	33
515	20250327	124700	282243354	2655	2655	2660	2655	246
516	20250327	124600	281589724	2655	2655	2660	2655	223
517	20250327	124500	280997139	2655	2655	2660	2655	157
518	20250327	124400	280579799	2655	2660	2660	2655	192
519	20250327	124300	280069274	2660	2660	2660	2655	171
520	20250327	124200	279614514	2660	2655	2665	2655	128
521	20250327	124100	279274044	2655	2660	2665	2655	181
522	20250327	124000	278792124	2660	2655	2665	2655	268
523	20250327	123900	278079809	2655	2655	2665	2655	237
524	20250327	123800	277449654	2655	2655	2660	2655	232
525	20250327	123700	276833194	2655	2655	2655	2655	206
526	20250327	123600	276286264	2655	2655	2655	2650	93
527	20250327	123500	276039429	2655	2655	2660	2655	125
528	20250327	123400	275707549	2655	2655	2660	2655	155
529	20250327	123300	275295524	2660	2660	2660	2650	457
530	20250327	123200	274080644	2655	2655	2655	2655	101
531	20250327	123100	273812489	2655	2655	2660	2650	304
532	20250327	123000	273005819	2655	2655	2660	2655	225
533	20250327	122900	272407934	2655	2660	2660	2655	234
534	20250327	122800	271786164	2655	2655	2660	2655	357
535	20250327	122700	270837324	2655	2655	2660	2655	242
536	20250327	122600	270194314	2655	2655	2660	2655	256
537	20250327	122500	269514088	2660	2655	2660	2655	139
538	20250327	122400	269144543	2655	2655	2660	2650	248
539	20250327	122300	268485738	2655	2655	2660	2655	135
540	20250327	122200	268126813	2655	2655	2660	2655	133
541	20250327	122100	267773693	2655	2660	2660	2655	338
542	20250327	122000	266875248	2655	2655	2660	2655	262
543	20250327	121900	266179123	2655	2655	2660	2655	237
544	20250327	121800	265549383	2660	2655	2660	2655	256
545	20250327	121700	264868703	2655	2655	2660	2655	217
546	20250327	121600	264292068	2655	2660	2660	2655	150
547	20250327	121500	263893313	2660	2655	2660	2655	355
548	20250327	121400	262949788	2655	2660	2665	2655	192
549	20250327	121300	262438658	2660	2660	2660	2655	183
550	20250327	121200	261952378	2665	2655	2665	2655	176
551	20250327	121100	261483868	2660	2660	2660	2660	100
552	20250327	121000	261217868	2655	2655	2660	2655	135
553	20250327	120900	260858943	2660	2660	2665	2660	1021
554	20250327	120800	258142633	2655	2660	2660	2655	147
555	20250327	120700	257751738	2665	2660	2665	2660	159
556	20250327	120600	257328298	2670	2660	2670	2655	1102
557	20250327	120500	254390648	2660	2655	2660	2655	39
558	20250327	120400	254286913	2660	2665	2665	2655	205
559	20250327	120300	253741638	2660	2660	2665	2655	1029
560	20250327	120200	251002238	2655	2660	2660	2655	257
561	20250327	120100	250319403	2655	2655	2660	2655	132
562	20250327	120000	249968443	2655	2655	2660	2655	260
563	20250327	115900	249277628	2660	2655	2660	2650	1034
564	20250327	115800	246531363	2655	2660	2660	2655	129
565	20250327	115700	246188368	2655	2650	2655	2650	358
566	20250327	115600	245238613	2655	2650	2655	2650	246
567	20250327	115500	244585663	2650	2650	2655	2650	251
568	20250327	115400	243920013	2655	2650	2655	2650	144
569	20250327	115300	243537913	2655	2655	2655	2650	329
570	20250327	115200	242665023	2655	2655	2655	2650	163
571	20250327	115100	242232543	2655	2655	2660	2650	1562
572	20250327	115000	238083968	2660	2655	2660	2655	333
573	20250327	114900	237198853	2655	2655	2660	2655	152
574	20250327	114800	236794793	2655	2650	2655	2650	263
575	20250327	114700	236097218	2650	2655	2660	2650	315
576	20250327	114600	235260483	2650	2655	2660	2650	218
577	20250327	114500	234681358	2655	2655	2660	2655	133
578	20250327	114400	234327743	2650	2660	2660	2650	253
579	20250327	114300	233655563	2655	2655	2660	2650	175
580	20250327	114200	233190668	2655	2655	2655	2650	167
581	20250327	114100	232747328	2660	2655	2660	2655	248
582	20250327	114000	232088388	2655	2655	2660	2655	132
583	20250327	113900	231737428	2655	2655	2655	2650	151
584	20250327	113800	231336573	2660	2655	2660	2655	156
585	20250327	113700	230921893	2650	2660	2660	2650	220
586	20250327	113600	230337338	2655	2650	2655	2650	142
587	20250327	113500	229960748	2655	2655	2660	2655	1585
588	20250327	113400	225749818	2660	2660	2660	2655	229
589	20250327	113300	225140823	2655	2660	2660	2655	553
590	20250327	113200	223670668	2660	2655	2660	2655	138
591	20250327	113100	223303778	2655	2660	2665	2655	254
592	20250327	113000	222628268	2655	2660	2660	2655	1129
593	20250327	112900	219629868	2660	2660	2660	2660	20
594	20250327	112800	219576668	2660	2665	2665	2655	264
595	20250327	112700	218874168	2660	2655	2660	2655	743
596	20250327	112600	216897948	2655	2655	2665	2650	558
597	20250327	112500	215413478	2660	2650	2660	2650	5855
598	20250327	112400	199889883	2650	2655	2660	2650	241
599	20250327	112300	199249573	2655	2655	2655	2655	34
600	20250327	112200	199159303	2655	2655	2660	2655	360
601	20250327	112100	198202503	2655	2650	2655	2650	130
602	20250327	112000	197857853	2650	2655	2660	2650	3250
603	20250327	111900	189226013	2660	2655	2660	2655	340
604	20250327	111800	188322308	2655	2655	2660	2655	136
605	20250327	111700	187960728	2655	2655	2660	2655	540
606	20250327	111600	186525078	2655	2660	2660	2655	231
607	20250327	111500	185910773	2655	2655	2660	2655	252
608	20250327	111400	185241213	2660	2655	2660	2655	158
609	20250327	111300	184821218	2655	2660	2660	2655	318
610	20250327	111200	183975928	2655	2655	2655	2650	173
611	20250327	111100	183516673	2655	2655	2660	2655	419
612	20250327	111000	182403728	2655	2650	2660	2650	288
613	20250327	110900	181638973	2655	2650	2655	2650	156
614	20250327	110800	181225073	2650	2650	2655	2650	224
615	20250327	110700	180630973	2650	2650	2650	2645	2037
616	20250327	110600	175236578	2655	2655	2660	2655	253
617	20250327	110500	174564363	2655	2650	2655	2650	57
618	20250327	110400	174413073	2650	2655	2655	2650	214
619	20250327	110300	173845148	2655	2650	2655	2650	265
620	20250327	110200	173142223	2650	2650	2655	2650	140
621	20250327	110100	172770723	2650	2650	2650	2650	549
622	20250327	110000	171315873	2655	2650	2655	2650	131
623	20250327	105900	170968223	2650	2650	2660	2650	2536
624	20250327	105800	164233788	2655	2650	2655	2650	145
625	20250327	105700	163849038	2650	2650	2650	2645	197
626	20250327	105600	163327103	2650	2655	2655	2645	117
627	20250327	105500	163016603	2650	2650	2655	2650	240
628	20250327	105400	162380103	2655	2645	2655	2645	163
629	20250327	105300	161947703	2650	2645	2660	2645	157
630	20250327	105200	161531728	2650	2650	2660	2650	148
631	20250327	105100	161139258	2660	2650	2660	2645	1116
632	20250327	105000	158175243	2645	2650	2650	2645	11225
633	20250327	104900	128432753	2655	2660	2660	2650	73
634	20250327	104800	128238858	2660	2650	2660	2650	612
635	20250327	104700	126612768	2660	2650	2660	2650	142
636	20250327	104600	126235188	2650	2650	2660	2650	233
637	20250327	104500	125617038	2650	2650	2650	2650	810
638	20250327	104400	123470538	2650	2660	2660	2650	2549
639	20250327	104300	116702663	2655	2655	2660	2655	1050
640	20250327	104200	113914228	2655	2655	2655	2655	25
641	20250327	104100	113847853	2655	2655	2655	2655	134
642	20250327	104000	113492083	2655	2655	2660	2655	158
643	20250327	103900	113072093	2655	2655	2655	2655	126
644	20250327	103800	112737563	2655	2655	2660	2655	81
645	20250327	103700	112522498	2655	2655	2655	2655	144
646	20250327	103600	112140178	2660	2655	2660	2655	33
647	20250327	103500	112052553	2655	2655	2655	2655	136
648	20250327	103400	111691473	2655	2655	2655	2655	123
649	20250327	103300	111364908	2655	2655	2670	2655	190
650	20250327	103200	110858878	2655	2660	2675	2655	4438
651	20250327	103100	99057033	2665	2660	2675	2655	1045
652	20250327	103000	96276668	2655	2660	2660	2655	189
653	20250327	102900	95774743	2660	2660	2660	2655	70
654	20250327	102800	95588818	2655	2660	2660	2655	1639
655	20250327	102700	91229733	2660	2660	2660	2655	74
656	20250327	102600	91033223	2660	2655	2660	2655	189
657	20250327	102500	90531328	2660	2655	2660	2655	174
658	20250327	102400	90069318	2660	2655	2660	2655	77
659	20250327	102300	89864848	2660	2655	2660	2655	135
660	20250327	102200	89506293	2660	2660	2660	2655	70
661	20250327	102100	89320318	2660	2655	2660	2655	456
662	20250327	102000	88108103	2655	2655	2660	2655	45
663	20250327	101900	87988593	2660	2655	2660	2655	182
664	20250327	101800	87505348	2660	2655	2660	2655	31
665	20250327	101700	87423003	2660	2655	2660	2655	150
666	20250327	101600	87024558	2660	2655	2660	2655	50
667	20250327	101500	86891768	2655	2655	2665	2655	117
668	20250327	101400	86581063	2670	2660	2670	2655	3789
669	20250327	101300	76500908	2665	2660	2665	2660	20
670	20250327	101200	76447678	2660	2665	2670	2660	454
671	20250327	101100	75238473	2665	2660	2665	2660	41
672	20250327	101000	75129378	2665	2660	2665	2660	122
673	20250327	100900	74804798	2660	2660	2665	2660	64
674	20250327	100800	74634523	2665	2660	2665	2660	151
675	20250327	100700	74232833	2665	2660	2665	2660	41
676	20250327	100600	74123738	2660	2660	2675	2660	149
677	20250327	100500	73727273	2670	2660	2675	2660	265
678	20250327	100400	73022218	2660	2660	2670	2660	48
679	20250327	100300	72894468	2675	2660	2675	2660	1568
680	20250327	100200	68712118	2670	2660	2670	2660	37
681	20250327	100100	68613628	2660	2665	2670	2660	1896
682	20250327	100000	63561388	2670	2665	2670	2665	63
683	20250327	095900	63393458	2675	2675	2680	2665	122
684	20250327	095800	63068128	2680	2680	2680	2680	7
685	20250327	095700	63049368	2665	2670	2680	2665	999
686	20250327	095600	60383063	2680	2670	2680	2670	106
687	20250327	095500	60099983	2680	2670	2680	2670	512
688	20250327	095400	58732873	2680	2670	2680	2670	136
689	20250327	095300	58369433	2680	2680	2680	2680	7
690	20250327	095200	58350673	2680	2670	2680	2670	107
691	20250327	095100	58064913	2685	2670	2685	2670	4260
692	20250327	095000	46648668	2675	2665	2675	2665	107
693	20250327	094900	46363443	2675	2665	2675	2665	210
694	20250327	094800	45803733	2665	2675	2675	2665	139
695	20250327	094700	45432918	2675	2665	2675	2665	107
696	20250327	094600	45147693	2675	2670	2675	2670	516
697	20250327	094500	43769943	2670	2665	2675	2665	862
698	20250327	094400	41468093	2675	2670	2675	2670	184
699	20250327	094300	40976773	2660	2670	2670	2660	511
700	20250327	094200	39615448	2675	2675	2675	2675	50
701	20250327	094100	39481698	2675	2670	2675	2665	573
702	20250327	094000	37952268	2670	2660	2670	2660	582
703	20250327	093900	36401588	2660	2665	2665	2660	608
704	20250327	093800	34784268	2665	2665	2665	2665	7
705	20250327	093700	34765613	2660	2665	2665	2660	1011
706	20250327	093600	32071803	2665	2665	2665	2660	134
707	20250327	093500	31715193	2665	2665	2665	2665	47
708	20250327	093400	31589938	2665	2660	2665	2655	1018
709	20250327	093300	28882458	2660	2660	2660	2655	155
710	20250327	093200	28470573	2660	2660	2660	2655	115
711	20250327	093100	28165173	2660	2660	2660	2655	19
712	20250327	093000	28114683	2655	2660	2660	2655	190
713	20250327	092900	27609948	2660	2660	2660	2660	1
714	20250327	092800	27607288	2655	2655	2655	2655	100
715	20250327	092700	27341788	2660	2655	2660	2655	136
716	20250327	092600	26980598	2655	2660	2665	2655	807
717	20250327	092500	24837823	2655	2655	2655	2655	102
718	20250327	092400	24567013	2655	2655	2655	2655	0
719	20250327	092300	24567013	2655	2660	2660	2655	600
720	20250327	092200	22971513	2660	2660	2660	2660	168
721	20250327	092100	22524633	2660	2655	2660	2655	200
722	20250327	092000	21993133	2655	2657	2657	2655	1188
723	20250327	091900	18837991	2657	2660	2667	2657	262
724	20250327	091800	18141560	2660	2650	2660	2650	145
725	20250327	091700	17757055	2655	2655	2665	2655	706
726	20250327	091600	15880625	2655	2655	2655	2655	380
727	20250327	091500	14871725	2675	2675	2675	2675	0
728	20250327	091400	14871725	2675	2660	2675	2655	1001
729	20250327	091300	12211170	2660	2650	2660	2650	109
730	20250327	091200	11922140	2650	2650	2660	2650	240
731	20250327	091100	11286120	2645	2645	2645	2645	522
732	20250327	091000	9905430	2650	2650	2660	2650	349
733	20250327	090900	8980400	2650	2650	2650	2650	111
734	20250327	090800	8686250	2650	2650	2660	2645	82
735	20250327	090700	8469270	2645	2645	2645	2645	100
736	20250327	090600	8204770	2660	2650	2660	2650	28
737	20250327	090500	8130390	2650	2650	2650	2650	221
738	20250327	090400	7544740	2650	2650	2650	2650	55
739	20250327	090300	7398990	2650	2660	2660	2650	1402
740	20250327	090200	3679920	2655	2655	2655	2655	54
741	20250327	090100	3536550	2655	2670	2670	2655	934
742	20250327	090000	1049310	2670	2670	2670	2670	393