KissMeData/191420/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203400	774095485	15320	15320	15320	15320	300
3	20250327	203300	774095485	15320	15320	15320	15320	0
4	20250327	203200	774095485	15320	15320	15320	15320	0
5	20250327	203100	774095485	15320	15320	15320	15320	0
6	20250327	203000	774095485	15320	15320	15320	15320	0
7	20250327	202900	774095485	15320	15320	15320	15320	0
8	20250327	202800	774095485	15320	15320	15320	15320	0
9	20250327	202700	774095485	15320	15320	15320	15320	0
10	20250327	202600	774095485	15320	15320	15320	15320	0
11	20250327	202500	774095485	15320	15320	15320	15320	0
12	20250327	202400	774095485	15320	15320	15320	15320	0
13	20250327	202300	774095485	15320	15320	15320	15320	0
14	20250327	202200	774095485	15320	15320	15320	15320	0
15	20250327	202100	774095485	15320	15320	15320	15320	0
16	20250327	202000	774095485	15320	15320	15320	15320	0
17	20250327	201900	774095485	15320	15320	15320	15320	0
18	20250327	201800	774095485	15320	15320	15320	15320	0
19	20250327	201700	774095485	15320	15320	15320	15320	0
20	20250327	201600	774095485	15320	15320	15320	15320	0
21	20250327	201500	774095485	15320	15320	15320	15320	0
22	20250327	201400	774095485	15320	15320	15320	15320	0
23	20250327	201300	774095485	15320	15320	15320	15320	0
24	20250327	201200	774095485	15320	15320	15320	15320	0
25	20250327	201100	774095485	15320	15320	15320	15320	0
26	20250327	201000	774095485	15320	15320	15320	15320	0
27	20250327	200900	774095485	15320	15320	15320	15320	0
28	20250327	200800	774095485	15320	15320	15320	15320	0
29	20250327	200700	774095485	15320	15320	15320	15320	0
30	20250327	200600	774095485	15320	15320	15320	15320	0
31	20250327	200500	774095485	15320	15320	15320	15320	0
32	20250327	200400	774095485	15320	15320	15320	15320	300
33	20250327	200300	774095485	15320	15320	15320	15320	0
34	20250327	200200	774095485	15320	15320	15320	15320	0
35	20250327	200100	774095485	15320	15320	15320	15320	0
36	20250327	200000	774095485	15320	15320	15320	15320	0
37	20250327	195900	774095485	15320	15320	15320	15320	0
38	20250327	195800	774095485	15320	15320	15320	15320	0
39	20250327	195700	774095485	15320	15320	15320	15320	0
40	20250327	195600	774095485	15320	15320	15320	15320	0
41	20250327	195500	774095485	15320	15320	15320	15320	0
42	20250327	195400	774095485	15320	15320	15320	15320	0
43	20250327	195300	774095485	15320	15320	15320	15320	0
44	20250327	195200	774095485	15320	15320	15320	15320	0
45	20250327	195100	774095485	15320	15320	15320	15320	0
46	20250327	195000	774095485	15320	15320	15320	15320	0
47	20250327	194900	774095485	15320	15320	15320	15320	0
48	20250327	194800	774095485	15320	15320	15320	15320	0
49	20250327	194700	774095485	15320	15320	15320	15320	0
50	20250327	194600	774095485	15320	15320	15320	15320	0
51	20250327	194500	774095485	15320	15320	15320	15320	0
52	20250327	194400	774095485	15320	15320	15320	15320	0
53	20250327	194300	774095485	15320	15320	15320	15320	0
54	20250327	194200	774095485	15320	15320	15320	15320	0
55	20250327	194100	774095485	15320	15320	15320	15320	0
56	20250327	194000	774095485	15320	15320	15320	15320	0
57	20250327	193900	774095485	15320	15320	15320	15320	0
58	20250327	193800	774095485	15320	15320	15320	15320	0
59	20250327	193700	774095485	15320	15320	15320	15320	0
60	20250327	193600	774095485	15320	15320	15320	15320	0
61	20250327	193500	774095485	15320	15320	15320	15320	0
62	20250327	193400	774095485	15320	15320	15320	15320	300
63	20250327	193300	774095485	15320	15320	15320	15320	0
64	20250327	193200	774095485	15320	15320	15320	15320	0
65	20250327	193100	774095485	15320	15320	15320	15320	0
66	20250327	193000	774095485	15320	15320	15320	15320	0
67	20250327	192900	774095485	15320	15320	15320	15320	0
68	20250327	192800	774095485	15320	15320	15320	15320	0
69	20250327	192700	774095485	15320	15320	15320	15320	0
70	20250327	192600	774095485	15320	15320	15320	15320	0
71	20250327	192500	774095485	15320	15320	15320	15320	0
72	20250327	192400	774095485	15320	15320	15320	15320	0
73	20250327	192300	774095485	15320	15320	15320	15320	0
74	20250327	192200	774095485	15320	15320	15320	15320	0
75	20250327	192100	774095485	15320	15320	15320	15320	0
76	20250327	192000	774095485	15320	15320	15320	15320	0
77	20250327	191900	774095485	15320	15320	15320	15320	0
78	20250327	191800	774095485	15320	15320	15320	15320	0
79	20250327	191700	774095485	15320	15320	15320	15320	0
80	20250327	191600	774095485	15320	15320	15320	15320	0
81	20250327	191500	774095485	15320	15320	15320	15320	0
82	20250327	191400	774095485	15320	15320	15320	15320	0
83	20250327	191300	774095485	15320	15320	15320	15320	0
84	20250327	191200	774095485	15320	15320	15320	15320	0
85	20250327	191100	774095485	15320	15320	15320	15320	0
86	20250327	191000	774095485	15320	15320	15320	15320	0
87	20250327	190900	774095485	15320	15320	15320	15320	0
88	20250327	190800	774095485	15320	15320	15320	15320	0
89	20250327	190700	774095485	15320	15320	15320	15320	0
90	20250327	190600	774095485	15320	15320	15320	15320	0
91	20250327	190500	774095485	15320	15320	15320	15320	0
92	20250327	190400	774095485	15320	15320	15320	15320	300
93	20250327	190300	774095485	15320	15320	15320	15320	0
94	20250327	190200	774095485	15320	15320	15320	15320	0
95	20250327	190100	774095485	15320	15320	15320	15320	0
96	20250327	190000	774095485	15320	15320	15320	15320	0
97	20250327	185900	774095485	15320	15320	15320	15320	0
98	20250327	185800	774095485	15320	15320	15320	15320	0
99	20250327	185700	774095485	15320	15320	15320	15320	0
100	20250327	185600	774095485	15320	15320	15320	15320	0
101	20250327	185500	774095485	15320	15320	15320	15320	0
102	20250327	185400	774095485	15320	15320	15320	15320	0
103	20250327	185300	774095485	15320	15320	15320	15320	0
104	20250327	185200	774095485	15320	15320	15320	15320	0
105	20250327	185100	774095485	15320	15320	15320	15320	0
106	20250327	185000	774095485	15320	15320	15320	15320	0
107	20250327	184900	774095485	15320	15320	15320	15320	0
108	20250327	184800	774095485	15320	15320	15320	15320	0
109	20250327	184700	774095485	15320	15320	15320	15320	0
110	20250327	184600	774095485	15320	15320	15320	15320	0
111	20250327	184500	774095485	15320	15320	15320	15320	0
112	20250327	184400	774095485	15320	15320	15320	15320	0
113	20250327	184300	774095485	15320	15320	15320	15320	0
114	20250327	184200	774095485	15320	15320	15320	15320	0
115	20250327	184100	774095485	15320	15320	15320	15320	0
116	20250327	184000	774095485	15320	15320	15320	15320	0
117	20250327	183900	774095485	15320	15320	15320	15320	0
118	20250327	183800	774095485	15320	15320	15320	15320	0
119	20250327	183700	774095485	15320	15320	15320	15320	0
120	20250327	183600	774095485	15320	15320	15320	15320	0
121	20250327	183500	774095485	15320	15320	15320	15320	0
122	20250327	183400	774095485	15320	15320	15320	15320	300
123	20250327	183300	774095485	15320	15320	15320	15320	0
124	20250327	183200	774095485	15320	15320	15320	15320	0
125	20250327	183100	774095485	15320	15320	15320	15320	0
126	20250327	183000	774095485	15320	15320	15320	15320	0
127	20250327	182900	774095485	15320	15320	15320	15320	0
128	20250327	182800	774095485	15320	15320	15320	15320	0
129	20250327	182700	774095485	15320	15320	15320	15320	0
130	20250327	182600	774095485	15320	15320	15320	15320	0
131	20250327	182500	774095485	15320	15320	15320	15320	0
132	20250327	182400	774095485	15320	15320	15320	15320	0
133	20250327	182300	774095485	15320	15320	15320	15320	0
134	20250327	182200	774095485	15320	15320	15320	15320	0
135	20250327	182100	774095485	15320	15320	15320	15320	0
136	20250327	182000	774095485	15320	15320	15320	15320	0
137	20250327	181900	774095485	15320	15320	15320	15320	0
138	20250327	181800	774095485	15320	15320	15320	15320	0
139	20250327	181700	774095485	15320	15320	15320	15320	0
140	20250327	181600	774095485	15320	15320	15320	15320	0
141	20250327	181500	774095485	15320	15320	15320	15320	0
142	20250327	181400	774095485	15320	15320	15320	15320	0
143	20250327	181300	774095485	15320	15320	15320	15320	0
144	20250327	181200	774095485	15320	15320	15320	15320	0
145	20250327	181100	774095485	15320	15320	15320	15320	0
146	20250327	181000	774095485	15320	15320	15320	15320	0
147	20250327	180900	774095485	15320	15320	15320	15320	0
148	20250327	180800	774095485	15320	15320	15320	15320	0
149	20250327	180700	774095485	15320	15320	15320	15320	0
150	20250327	180600	774095485	15320	15320	15320	15320	0
151	20250327	180500	774095485	15320	15320	15320	15320	0
152	20250327	180400	774095485	15320	15320	15320	15320	300
153	20250327	180300	774095485	15320	15320	15320	15320	0
154	20250327	180200	774095485	15320	15320	15320	15320	0
155	20250327	180100	774095485	15320	15320	15320	15320	0
156	20250327	180000	774095485	15320	15320	15320	15320	0
157	20250327	175900	774095485	15320	15320	15320	15320	0
158	20250327	175800	774095485	15320	15320	15320	15320	0
159	20250327	175700	774095485	15320	15320	15320	15320	0
160	20250327	175600	774095485	15320	15320	15320	15320	0
161	20250327	175500	774095485	15320	15320	15320	15320	0
162	20250327	175400	774095485	15320	15320	15320	15320	0
163	20250327	175300	774095485	15320	15320	15320	15320	0
164	20250327	175200	774095485	15320	15320	15320	15320	0
165	20250327	175100	774095485	15320	15320	15320	15320	0
166	20250327	175000	774095485	15320	15320	15320	15320	0
167	20250327	174900	774095485	15320	15320	15320	15320	0
168	20250327	174800	774095485	15320	15320	15320	15320	0
169	20250327	174700	774095485	15320	15320	15320	15320	0
170	20250327	174600	774095485	15320	15320	15320	15320	0
171	20250327	174500	774095485	15320	15320	15320	15320	0
172	20250327	174400	774095485	15320	15320	15320	15320	0
173	20250327	174300	774095485	15320	15320	15320	15320	0
174	20250327	174200	774095485	15320	15320	15320	15320	0
175	20250327	174100	774095485	15320	15320	15320	15320	0
176	20250327	174000	774095485	15320	15320	15320	15320	0
177	20250327	173900	774095485	15320	15320	15320	15320	0
178	20250327	173800	774095485	15320	15320	15320	15320	0
179	20250327	173700	774095485	15320	15320	15320	15320	0
180	20250327	173600	774095485	15320	15320	15320	15320	0
181	20250327	173500	774095485	15320	15320	15320	15320	0
182	20250327	173400	774095485	15320	15320	15320	15320	300
183	20250327	173300	774095485	15320	15320	15320	15320	0
184	20250327	173200	774095485	15320	15320	15320	15320	0
185	20250327	173100	774095485	15320	15320	15320	15320	0
186	20250327	173000	774095485	15320	15320	15320	15320	0
187	20250327	172900	774095485	15320	15320	15320	15320	0
188	20250327	172800	774095485	15320	15320	15320	15320	0
189	20250327	172700	774095485	15320	15320	15320	15320	0
190	20250327	172600	774095485	15320	15320	15320	15320	0
191	20250327	172500	774095485	15320	15320	15320	15320	0
192	20250327	172400	774095485	15320	15320	15320	15320	0
193	20250327	172300	774095485	15320	15320	15320	15320	0
194	20250327	172200	774095485	15320	15320	15320	15320	0
195	20250327	172100	774095485	15320	15320	15320	15320	0
196	20250327	172000	774095485	15320	15320	15320	15320	0
197	20250327	171900	774095485	15320	15320	15320	15320	0
198	20250327	171800	774095485	15320	15320	15320	15320	0
199	20250327	171700	774095485	15320	15320	15320	15320	0
200	20250327	171600	774095485	15320	15320	15320	15320	0
201	20250327	171500	774095485	15320	15320	15320	15320	0
202	20250327	171400	774095485	15320	15320	15320	15320	0
203	20250327	171300	774095485	15320	15320	15320	15320	0
204	20250327	171200	774095485	15320	15320	15320	15320	0
205	20250327	171100	774095485	15320	15320	15320	15320	0
206	20250327	171000	774095485	15320	15320	15320	15320	0
207	20250327	170900	774095485	15320	15320	15320	15320	0
208	20250327	170800	774095485	15320	15320	15320	15320	0
209	20250327	170700	774095485	15320	15320	15320	15320	0
210	20250327	170600	774095485	15320	15320	15320	15320	0
211	20250327	170500	774095485	15320	15320	15320	15320	0
212	20250327	170400	774095485	15320	15320	15320	15320	300
213	20250327	170300	774095485	15320	15320	15320	15320	0
214	20250327	170200	774095485	15320	15320	15320	15320	0
215	20250327	170100	774095485	15320	15320	15320	15320	0
216	20250327	170000	774095485	15320	15320	15320	15320	0
217	20250327	165900	774095485	15320	15320	15320	15320	0
218	20250327	165800	774095485	15320	15320	15320	15320	0
219	20250327	165700	774095485	15320	15320	15320	15320	0
220	20250327	165600	774095485	15320	15320	15320	15320	0
221	20250327	165500	774095485	15320	15320	15320	15320	0
222	20250327	165400	774095485	15320	15320	15320	15320	0
223	20250327	165300	774095485	15320	15320	15320	15320	0
224	20250327	165200	774095485	15320	15320	15320	15320	0
225	20250327	165100	774095485	15320	15320	15320	15320	0
226	20250327	165000	774095485	15320	15320	15320	15320	0
227	20250327	164900	774095485	15320	15320	15320	15320	0
228	20250327	164800	774095485	15320	15320	15320	15320	0
229	20250327	164700	774095485	15320	15320	15320	15320	0
230	20250327	164600	774095485	15320	15320	15320	15320	0
231	20250327	164500	774095485	15320	15320	15320	15320	0
232	20250327	164400	774095485	15320	15320	15320	15320	0
233	20250327	164300	774095485	15320	15320	15320	15320	0
234	20250327	164200	774095485	15320	15320	15320	15320	0
235	20250327	164100	774095485	15320	15320	15320	15320	0
236	20250327	164000	774095485	15320	15320	15320	15320	0
237	20250327	163900	774095485	15320	15320	15320	15320	0
238	20250327	163800	774095485	15320	15320	15320	15320	0
239	20250327	163700	774095485	15320	15320	15320	15320	0
240	20250327	163600	774095485	15320	15320	15320	15320	0
241	20250327	163500	774095485	15320	15320	15320	15320	0
242	20250327	163400	774095485	15320	15320	15320	15320	300
243	20250327	163300	774095485	15320	15320	15320	15320	0
244	20250327	163200	774095485	15320	15320	15320	15320	0
245	20250327	163100	774095485	15320	15320	15320	15320	0
246	20250327	163000	774095485	15320	15320	15320	15320	0
247	20250327	162900	774095485	15320	15320	15320	15320	0
248	20250327	162800	774095485	15320	15320	15320	15320	0
249	20250327	162700	774095485	15320	15320	15320	15320	0
250	20250327	162600	774095485	15320	15320	15320	15320	0
251	20250327	162500	774095485	15320	15320	15320	15320	0
252	20250327	162400	774095485	15320	15320	15320	15320	0
253	20250327	162300	774095485	15320	15320	15320	15320	0
254	20250327	162200	774095485	15320	15320	15320	15320	0
255	20250327	162100	774095485	15320	15320	15320	15320	0
256	20250327	162000	774095485	15320	15320	15320	15320	0
257	20250327	161900	774095485	15320	15320	15320	15320	0
258	20250327	161800	774095485	15320	15320	15320	15320	0
259	20250327	161700	774095485	15320	15320	15320	15320	0
260	20250327	161600	774095485	15320	15320	15320	15320	0
261	20250327	161500	774095485	15320	15320	15320	15320	0
262	20250327	161400	774095485	15320	15320	15320	15320	0
263	20250327	161300	774095485	15320	15320	15320	15320	0
264	20250327	161200	774095485	15320	15320	15320	15320	0
265	20250327	161100	774095485	15320	15320	15320	15320	0
266	20250327	161000	774095485	15320	15320	15320	15320	0
267	20250327	160900	774095485	15320	15320	15320	15320	0
268	20250327	160800	774095485	15320	15320	15320	15320	0
269	20250327	160700	774095485	15320	15320	15320	15320	0
270	20250327	160600	774095485	15320	15320	15320	15320	0
271	20250327	160500	774095485	15320	15320	15320	15320	0
272	20250327	160400	774095485	15320	15320	15320	15320	300
273	20250327	160300	774095485	15320	15320	15320	15320	0
274	20250327	160200	774095485	15320	15320	15320	15320	0
275	20250327	160100	774095485	15320	15320	15320	15320	0
276	20250327	160000	774095485	15320	15320	15320	15320	0
277	20250327	155900	774095485	15320	15320	15320	15320	0
278	20250327	155800	774095485	15320	15320	15320	15320	0
279	20250327	155700	774095485	15320	15320	15320	15320	0
280	20250327	155600	774095485	15320	15320	15320	15320	0
281	20250327	155500	774095485	15320	15320	15320	15320	0
282	20250327	155400	774095485	15320	15320	15320	15320	0
283	20250327	155300	774095485	15320	15320	15320	15320	0
284	20250327	155200	774095485	15320	15320	15320	15320	0
285	20250327	155100	774095485	15320	15320	15320	15320	0
286	20250327	155000	774095485	15320	15320	15320	15320	0
287	20250327	154900	774095485	15320	15320	15320	15320	0
288	20250327	154800	774095485	15320	15320	15320	15320	0
289	20250327	154700	774095485	15320	15320	15320	15320	0
290	20250327	154600	774095485	15320	15320	15320	15320	0
291	20250327	154500	774095485	15320	15320	15320	15320	0
292	20250327	154400	774095485	15320	15320	15320	15320	0
293	20250327	154300	774095485	15320	15320	15320	15320	0
294	20250327	154200	774095485	15320	15320	15320	15320	0
295	20250327	154100	774095485	15320	15320	15320	15320	0
296	20250327	154000	774095485	15320	15320	15320	15320	0
297	20250327	153900	774095485	15320	15320	15320	15320	0
298	20250327	153800	774095485	15320	15320	15320	15320	0
299	20250327	153700	774095485	15320	15320	15320	15320	0
300	20250327	153600	774095485	15320	15320	15320	15320	0
301	20250327	153500	774095485	15320	15320	15320	15320	0
302	20250327	153400	774095485	15320	15320	15320	15320	300
303	20250327	153300	774095485	15320	15320	15320	15320	0
304	20250327	153200	774095485	15320	15320	15320	15320	0
305	20250327	153100	774095485	15320	15320	15320	15320	0
306	20250327	153000	774095485	15320	15320	15320	15320	300
307	20250327	152900	769499485	15400	15400	15400	15400	0
308	20250327	152800	769499485	15400	15400	15400	15400	0
309	20250327	152700	769499485	15400	15400	15400	15400	0
310	20250327	152600	769499485	15400	15400	15400	15400	0
311	20250327	152500	769499485	15400	15400	15400	15400	0
312	20250327	152400	769499485	15400	15400	15400	15400	0
313	20250327	152300	769499485	15400	15400	15400	15400	0
314	20250327	152200	769499485	15400	15400	15400	15400	0
315	20250327	152100	769499485	15400	15400	15400	15400	0
316	20250327	152000	769499485	15400	15400	15400	15400	0
317	20250327	151900	769499485	15400	15370	15410	15230	728
318	20250327	151800	758295915	15410	15380	15410	15380	300
319	20250327	151700	753676775	15400	15350	15400	15350	300
320	20250327	151600	749061795	15380	15030	15380	15020	927
321	20250327	151500	734903525	15020	15040	15040	15020	165
322	20250327	151400	732423665	15040	15040	15040	15030	35
323	20250327	151300	731897305	15040	15080	15100	15040	72
324	20250327	151200	730813115	15060	15060	15060	15050	34
325	20250327	151100	730301205	15070	15070	15070	15070	0
326	20250327	151000	730301205	15070	15120	15120	15070	37
327	20250327	150900	729743425	15220	15050	15240	15050	143
328	20250327	150800	727578125	15050	15050	15050	15050	0
329	20250327	150700	727578125	15050	15030	15050	15030	161
330	20250327	150600	725156625	15030	15050	15050	15030	68
331	20250327	150500	724133815	15050	15070	15070	15050	10
332	20250327	150400	723983275	15050	15050	15050	15050	19
333	20250327	150300	723697325	15050	15050	15050	15040	46
334	20250327	150200	723005365	15040	15060	15060	15040	109
335	20250327	150100	721365385	15060	15060	15060	15060	0
336	20250327	150000	721365385	15060	15060	15060	15060	1
337	20250327	145900	721350325	15050	15060	15060	15050	59
338	20250327	145800	720462365	15050	15050	15060	15050	28
339	20250327	145700	720040955	15050	15070	15070	15050	97
340	20250327	145600	718580815	15060	15060	15060	15060	0
341	20250327	145500	718580815	15060	15060	15060	15060	0
342	20250327	145400	718580815	15060	15060	15070	15050	112
343	20250327	145300	716894605	15060	15060	15060	15060	0
344	20250327	145200	716894605	15060	15060	15060	15060	0
345	20250327	145100	716894605	15060	15060	15060	15050	168
346	20250327	145000	714366025	15050	15050	15050	15050	0
347	20250327	144900	714366025	15050	15120	15120	15050	108
348	20250327	144800	712740445	15120	15120	15120	15120	0
349	20250327	144700	712740445	15120	15120	15120	15120	6
350	20250327	144600	712649725	15050	15050	15050	15050	66
351	20250327	144500	711656425	15050	15050	15050	15050	0
352	20250327	144400	711656425	15050	15060	15060	15050	101
353	20250327	144300	710136255	15050	15050	15050	15050	1
354	20250327	144200	710121205	15050	15050	15050	15050	81
355	20250327	144100	708902155	15050	15050	15050	15050	0
356	20250327	144000	708902155	15050	15050	15050	15050	0
357	20250327	143900	708902155	15050	15090	15140	15050	82
358	20250327	143800	707667515	15050	15050	15050	15050	0
359	20250327	143700	707667515	15050	15070	15070	15050	91
360	20250327	143600	706297245	15070	15070	15070	15070	0
361	20250327	143500	706297245	15070	15070	15070	15070	0
362	20250327	143400	706297245	15070	15070	15070	15070	78
363	20250327	143300	705121785	15070	15070	15070	15070	3
364	20250327	143200	705076575	15050	15060	15060	15050	149
365	20250327	143100	702832935	15070	15070	15070	15070	0
366	20250327	143000	702832935	15070	15070	15070	15070	3
367	20250327	142900	702787725	15060	15070	15070	15060	29
368	20250327	142800	702350975	15060	15080	15080	15060	104
369	20250327	142700	700783945	15080	15080	15080	15080	0
370	20250327	142600	700783945	15080	15080	15080	15080	45
371	20250327	142500	700105345	15060	15060	15060	15060	0
372	20250327	142400	700105345	15060	15080	15080	15060	43
373	20250327	142300	699457725	15060	15070	15070	15060	94
374	20250327	142200	698041825	15070	15070	15070	15070	0
375	20250327	142100	698041825	15070	15070	15070	15070	0
376	20250327	142000	698041825	15070	15080	15080	15070	36
377	20250327	141900	697499205	15070	15070	15070	15070	24
378	20250327	141800	697137525	15070	15070	15070	15070	99
379	20250327	141700	695645595	15070	15090	15090	15070	249
380	20250327	141600	691890665	15080	15080	15080	15080	0
381	20250327	141500	691890665	15080	15080	15080	15080	0
382	20250327	141400	691890665	15080	15120	15120	15080	43
383	20250327	141300	691242135	15120	15120	15120	15120	0
384	20250327	141200	691242135	15120	15120	15120	15120	90
385	20250327	141100	689881335	15120	15120	15120	15120	69
386	20250327	141000	688838055	15110	15110	15110	15110	0
387	20250327	140900	688838055	15110	15110	15110	15110	96
388	20250327	140800	687387495	15110	15110	15110	15110	0
389	20250327	140700	687387495	15110	15090	15110	15080	118
390	20250327	140600	685607655	15080	15080	15080	15080	0
391	20250327	140500	685607655	15080	15080	15080	15080	0
392	20250327	140400	685607655	15080	15080	15090	15080	308
393	20250327	140300	680963005	15080	15080	15080	15080	0
394	20250327	140200	680963005	15080	15090	15090	15080	81
395	20250327	140100	679741515	15080	15080	15080	15080	0
396	20250327	140000	679741515	15080	15080	15080	15080	5
397	20250327	135900	679666115	15080	15090	15090	15080	83
398	20250327	135800	678414435	15080	15080	15080	15080	0
399	20250327	135700	678414435	15080	15080	15080	15080	90
400	20250327	135600	677057235	15080	15080	15080	15080	0
401	20250327	135500	677057235	15080	15080	15080	15080	0
402	20250327	135400	677057235	15080	15090	15090	15080	89
403	20250327	135300	675714965	15080	15080	15080	15080	0
404	20250327	135200	675714965	15080	15100	15100	15080	102
405	20250327	135100	674175645	15140	15140	15140	15140	1
406	20250327	135000	674160505	15080	15080	15080	15080	0
407	20250327	134900	674160505	15080	15090	15100	15080	132
408	20250327	134800	672169545	15090	15090	15090	15090	20
409	20250327	134700	671867745	15080	15080	15080	15080	0
410	20250327	134600	671867745	15080	15090	15090	15080	29
411	20250327	134500	671430225	15080	15080	15080	15080	35
412	20250327	134400	670902425	15080	15100	15100	15080	53
413	20250327	134300	670102835	15080	15100	15100	15080	14
414	20250327	134200	669891635	15080	15080	15080	15080	0
415	20250327	134100	669891635	15080	15100	15100	15060	1284
416	20250327	134000	650531285	15100	15100	15100	15100	0
417	20250327	133900	650531285	15100	15110	15110	15100	685
418	20250327	133800	640187775	15100	15100	15100	15100	0
419	20250327	133700	640187775	15100	15110	15110	15100	88
420	20250327	133600	638858955	15100	15100	15100	15100	0
421	20250327	133500	638858955	15100	15100	15100	15100	166
422	20250327	133400	636352355	15110	15110	15110	15110	238
423	20250327	133300	632756175	15110	15110	15110	15110	59
424	20250327	133200	631864685	15110	15110	15110	15110	81
425	20250327	133100	630640775	15110	15110	15110	15110	0
426	20250327	133000	630640775	15110	15110	15110	15110	7
427	20250327	132900	630535005	15110	15120	15120	15110	64
428	20250327	132800	629567655	15120	15130	15130	15120	92
429	20250327	132700	628176605	15120	15120	15120	15120	0
430	20250327	132600	628176605	15120	15120	15120	15120	0
431	20250327	132500	628176605	15120	15120	15120	15120	22
432	20250327	132400	627843965	15120	15120	15120	15120	36
433	20250327	132300	627299645	15120	15120	15120	15120	72
434	20250327	132200	626211005	15150	15150	15150	15150	0
435	20250327	132100	626211005	15150	15130	15150	15130	432
436	20250327	132000	619674805	15130	15150	15150	15130	35
437	20250327	131900	619145215	15130	15130	15130	15130	76
438	20250327	131800	617995335	15140	15140	15140	15140	10
439	20250327	131700	617843935	15140	15140	15140	15140	96
440	20250327	131600	616390495	15140	15140	15140	15140	0
441	20250327	131500	616390495	15140	15140	15140	15140	0
442	20250327	131400	616390495	15140	15150	15150	15140	108
443	20250327	131300	614755305	15250	15250	15250	15250	0
444	20250327	131200	614755305	15250	15250	15250	15250	0
445	20250327	131100	614755305	15250	15260	15260	15140	30
446	20250327	131000	614300575	15150	15160	15160	15150	36
447	20250327	130900	613755115	15160	15160	15160	15160	43
448	20250327	130800	613103235	15160	15180	15180	15160	40
449	20250327	130700	612496345	15180	15210	15210	15180	95
450	20250327	130600	611052245	15320	15320	15320	15320	1
451	20250327	130500	611036925	15210	15210	15210	15210	0
452	20250327	130400	611036925	15210	15220	15360	15140	344
453	20250327	130300	605787205	15140	15140	15140	15140	0
454	20250327	130200	605787205	15140	15150	15150	15140	38
455	20250327	130100	605211655	15150	15160	15160	15150	612
456	20250327	130000	595939395	15160	15160	15160	15160	54
457	20250327	125900	595120755	15160	15160	15160	15160	36
458	20250327	125800	594574995	15160	15170	15170	15160	33
459	20250327	125700	594074565	15170	15160	15170	15160	80
460	20250327	125600	592861415	15160	15160	15160	15160	10
461	20250327	125500	592709815	15160	15170	15170	15160	65
462	20250327	125400	591724155	15170	15180	15180	15170	103
463	20250327	125300	590161445	15210	15220	15220	15210	36
464	20250327	125200	589613665	15220	15220	15220	15220	22
465	20250327	125100	589278825	15360	15360	15360	15360	0
466	20250327	125000	589278825	15360	15240	15360	15240	200
467	20250327	124900	586219285	15170	15170	15170	15170	30
468	20250327	124800	585764185	15160	15160	15160	15160	81
469	20250327	124700	584536225	15160	15160	15160	15160	0
470	20250327	124600	584536225	15160	15140	15160	15140	41
471	20250327	124500	583915265	15140	15140	15140	15140	25
472	20250327	124400	583536765	15140	15160	15160	15140	68
473	20250327	124300	582506345	15160	15160	15160	15160	0
474	20250327	124200	582506345	15160	15170	15170	15160	45
475	20250327	124100	581823855	15170	15210	15210	15170	160
476	20250327	124000	579392545	15210	15210	15210	15210	0
477	20250327	123900	579392545	15210	15220	15220	15210	87
478	20250327	123800	578068485	15220	15220	15220	15220	0
479	20250327	123700	578068485	15220	15240	15240	15220	89
480	20250327	123600	576712535	15240	15240	15240	15240	0
481	20250327	123500	576712535	15240	15240	15240	15240	0
482	20250327	123400	576712535	15240	15240	15240	15240	120
483	20250327	123300	574883735	15240	15240	15240	15240	0
484	20250327	123200	574883735	15240	15240	15240	15240	0
485	20250327	123100	574883735	15240	15270	15270	15240	70
486	20250327	123000	573816515	15270	15270	15270	15270	0
487	20250327	122900	573816515	15270	15290	15290	15270	105
488	20250327	122800	572212925	15280	15280	15280	15280	26
489	20250327	122700	571815645	15340	15340	15340	15340	1
490	20250327	122600	571800305	15370	15260	15370	15230	301
491	20250327	122500	567191385	15270	15270	15270	15270	28
492	20250327	122400	566763825	15270	15280	15280	15270	26
493	20250327	122300	566366665	15460	15420	15460	15250	223
494	20250327	122200	562927155	15220	15250	15420	15220	230
495	20250327	122100	559408585	15250	15250	15250	15250	0
496	20250327	122000	559408585	15250	15250	15250	15250	58
497	20250327	121900	558524085	15240	15280	15280	15240	43
498	20250327	121800	557867295	15280	15280	15280	15280	0
499	20250327	121700	557867295	15280	15280	15280	15280	31
500	20250327	121600	557393615	15490	15450	15490	15450	200
501	20250327	121500	554299305	15450	15350	15450	15170	219
502	20250327	121400	550931115	15220	15230	15230	15220	73
503	20250327	121300	549819815	15230	15230	15230	15230	0
504	20250327	121200	549819815	15230	15270	15270	15220	94
505	20250327	121100	548387305	15270	15270	15270	15270	0
506	20250327	121000	548387305	15270	15270	15270	15270	5
507	20250327	120900	548310955	15280	15370	15370	15280	34
508	20250327	120800	547791275	15350	15350	15350	15350	1
509	20250327	120700	547775925	15450	15410	15480	15410	310
510	20250327	120600	542983545	15450	15280	15450	15210	209
511	20250327	120500	539768275	15210	15210	15210	15200	66
512	20250327	120400	538764515	15310	15200	15310	15200	5
513	20250327	120300	538688405	15520	15490	15520	15490	100
514	20250327	120200	537139005	15520	15500	15520	15500	200
515	20250327	120100	534036525	15510	15300	15510	15300	400
516	20250327	120000	527853085	15150	15200	15200	15150	34
517	20250327	115900	527336845	15300	15200	15300	15200	18
518	20250327	115800	527062245	15480	15480	15480	15480	0
519	20250327	115700	527062245	15480	15190	15480	15160	2513
520	20250327	115600	488484045	15200	15300	15300	15030	6153
521	20250327	115500	395053065	15300	15300	15300	15300	20
522	20250327	115400	394747065	15300	15310	15460	15300	71
523	20250327	115300	393660145	15460	15310	15460	15310	11
524	20250327	115200	393491585	15320	15350	15350	15320	41
525	20250327	115100	392862485	15330	15330	15330	15330	26
526	20250327	115000	392463905	15650	15650	15650	15650	0
527	20250327	114900	392463905	15650	15400	15650	15400	1500
528	20250327	114800	369286105	15450	15300	15450	15190	1532
529	20250327	114700	345782255	15300	15410	15410	15200	3407
530	20250327	114600	293664325	15410	15420	15420	15410	44
531	20250327	114500	292986175	15420	15420	15420	15420	0
532	20250327	114400	292986175	15420	15420	15420	15420	26
533	20250327	114300	292585255	15410	15630	15630	15400	54
534	20250327	114200	291752975	15630	15390	15630	15390	24
535	20250327	114100	291383375	15630	15510	15630	15350	222
536	20250327	114000	287931115	15510	15510	15510	15510	1
537	20250327	113900	287915605	15350	15370	15370	15350	90
538	20250327	113800	286533715	15530	15530	15530	15530	0
539	20250327	113700	286533715	15530	15530	15530	15530	0
540	20250327	113600	286533715	15530	15530	15530	15530	0
541	20250327	113500	286533715	15530	15390	15530	15390	1310
542	20250327	113400	266256535	15380	15400	15470	15300	2514
543	20250327	113300	227687055	15470	15630	15630	15360	287
544	20250327	113200	223271175	15480	15480	15480	15480	0
545	20250327	113100	223271175	15480	15500	15500	15480	164
546	20250327	113000	220731745	15490	15490	15490	15490	0
547	20250327	112900	220731745	15490	15500	15500	15490	36
548	20250327	112800	220174025	15500	15510	15510	15500	49
549	20250327	112700	219414495	15480	15480	15480	15480	26
550	20250327	112600	219012015	15740	15740	15740	15740	0
551	20250327	112500	219012015	15740	15520	15740	15520	200
552	20250327	112400	215884525	15480	15480	15480	15480	81
553	20250327	112300	214630645	15480	15490	15490	15480	18
554	20250327	112200	214351995	15500	15500	15500	15490	108
555	20250327	112100	212678315	15500	15500	15500	15500	0
556	20250327	112000	212678315	15500	15500	15500	15500	0
557	20250327	111900	212678315	15500	15510	15510	15500	51
558	20250327	111800	211887405	15510	15510	15510	15510	39
559	20250327	111700	211282515	15550	15560	15560	15550	32
560	20250327	111600	210784815	15540	15550	15550	15540	26
561	20250327	111500	210380595	15720	15740	15740	15540	86
562	20250327	111400	209038505	15630	15630	15630	15630	33
563	20250327	111300	208522715	15810	15770	15810	15770	100
564	20250327	111200	206943215	15620	15810	15880	15620	119
565	20250327	111100	205061105	15890	15890	15890	15890	0
566	20250327	111000	205061105	15890	15530	15890	15530	196
567	20250327	110900	201987645	15490	15460	15530	15460	47
568	20250327	110800	201260195	15450	15450	15450	15420	88
569	20250327	110700	199901195	15450	15450	15450	15450	0
570	20250327	110600	199901195	15450	15450	15450	15450	0
571	20250327	110500	199901195	15450	15460	15470	15450	47
572	20250327	110400	199174485	15520	15540	15540	15520	46
573	20250327	110300	198460105	15680	15540	15680	15540	36
574	20250327	110200	197900525	15540	15550	15550	15540	49
575	20250327	110100	197139055	15560	15560	15560	15560	19
576	20250327	110000	196843415	15960	15960	15960	15960	0
577	20250327	105900	196843415	15960	15960	15960	15960	0
578	20250327	105800	196843415	15960	15570	15960	15500	513
579	20250327	105700	188754645	15580	15400	15580	15400	255
580	20250327	105600	184799245	15540	15540	15630	15540	113
581	20250327	105500	183043135	15640	15640	15640	15640	0
582	20250327	105400	183043135	15640	15620	15640	15540	525
583	20250327	105300	174875415	15590	15590	15590	15590	37
584	20250327	105200	174298585	16040	16040	16040	16040	0
585	20250327	105100	174298585	16040	15620	16040	15620	1121
586	20250327	105000	156742345	15540	15500	15540	15500	98
587	20250327	104900	155221205	15440	15430	15450	15430	47
588	20250327	104800	154495585	15410	15370	15520	15370	93
589	20250327	104700	153059655	15360	15360	15360	15360	18
590	20250327	104600	152783175	15330	15330	15330	15330	0
591	20250327	104500	152783175	15330	15350	15400	15330	468
592	20250327	104400	145594805	15320	15510	15510	15320	1413
593	20250327	104300	123775525	15510	15510	15510	15510	0
594	20250327	104200	123775525	15510	15510	15510	15510	11
595	20250327	104100	123604915	15590	15640	15640	15590	198
596	20250327	104000	120513195	15620	15540	15630	15540	357
597	20250327	103900	114945965	15440	15440	15440	15440	0
598	20250327	103800	114945965	15440	15540	15540	15440	3
599	20250327	103700	114899545	15440	15440	15440	15440	18
600	20250327	103600	114621625	15430	15520	15520	15400	3854
601	20250327	103500	55038775	15520	15520	15520	15520	0
602	20250327	103400	55038775	15520	15540	15540	15520	52
603	20250327	103300	54231535	15520	15570	15570	15520	41
604	20250327	103200	53593635	15570	15600	15600	15570	213
605	20250327	103100	50273855	15665	15665	15665	15665	6
606	20250327	103000	50179865	15600	15600	15600	15600	0
607	20250327	102900	50179865	15600	15600	15600	15600	71
608	20250327	102800	49072265	15665	15665	15665	15665	1
609	20250327	102700	49056600	15600	15665	15665	15600	22
610	20250327	102600	48713270	15590	15600	15600	15590	45
611	20250327	102500	48011360	15820	15820	15820	15820	0
612	20250327	102400	48011360	15820	15700	15820	15590	151
613	20250327	102300	45645490	15590	15590	15590	15590	0
614	20250327	102200	45645490	15590	15590	15590	15590	43
615	20250327	102100	44975120	15590	15590	15590	15590	0
616	20250327	102000	44975120	15590	15630	15630	15590	627
617	20250327	101900	35191890	15630	15790	15790	15630	38
618	20250327	101800	34597570	15640	15780	15790	15630	56
619	20250327	101700	33718030	15640	15650	15650	15640	42
620	20250327	101600	33060870	15650	15650	15650	15650	35
621	20250327	101500	32513120	15650	15650	15650	15650	0
622	20250327	101400	32513120	15650	15650	15650	15650	33
623	20250327	101300	31996670	15650	15830	15830	15650	65
624	20250327	101200	30979160	15660	15830	15830	15660	43
625	20250327	101100	30305610	15830	15660	15830	15650	18
626	20250327	101000	30023710	15640	15700	15700	15630	35
627	20250327	100900	29475350	15720	15750	15750	15710	87
628	20250327	100800	28105950	15900	15900	15900	15900	1
629	20250327	100700	28090050	15740	15760	15760	15740	13
630	20250327	100600	27885360	15760	15970	15970	15760	41
631	20250327	100500	27238710	15810	15890	15890	15810	27
632	20250327	100400	26811350	16130	16130	16130	16130	0
633	20250327	100300	26811350	16130	16130	16130	16130	0
634	20250327	100200	26811350	16130	16130	16130	16130	0
635	20250327	100100	26811350	16130	16130	16130	16130	0
636	20250327	100000	26811350	16130	16130	16130	16130	0
637	20250327	095900	26811350	16130	16130	16130	16130	0
638	20250327	095800	26811350	16130	16130	16130	16130	0
639	20250327	095700	26811350	16130	16130	16130	16130	1
640	20250327	095600	26795220	15900	15910	15910	15900	7
641	20250327	095500	26683860	16160	16160	16160	16160	0
642	20250327	095400	26683860	16160	16160	16160	16160	0
643	20250327	095300	26683860	16160	16160	16160	16160	0
644	20250327	095200	26683860	16160	16160	16160	16160	0
645	20250327	095100	26683860	16160	16160	16160	16160	0
646	20250327	095000	26683860	16160	16160	16160	16160	0
647	20250327	094900	26683860	16160	16160	16160	16160	1
648	20250327	094800	26667700	16010	16010	16010	16010	0
649	20250327	094700	26667700	16010	16010	16010	16010	126
650	20250327	094600	24650440	16010	16010	16010	16010	0
651	20250327	094500	24650440	16010	16010	16010	16010	0
652	20250327	094400	24650440	16010	16010	16010	16010	0
653	20250327	094300	24650440	16010	15980	16010	15980	14
654	20250327	094200	24426600	15950	15950	15950	15950	0
655	20250327	094100	24426600	15950	15980	15980	15950	65
656	20250327	094000	23389820	16000	16000	16000	16000	0
657	20250327	093900	23389820	16000	16000	16000	16000	0
658	20250327	093800	23389820	16000	16000	16000	16000	0
659	20250327	093700	23389820	16000	16000	16000	16000	0
660	20250327	093600	23389820	16000	16000	16000	16000	13
661	20250327	093500	23181820	16140	16140	16140	16140	0
662	20250327	093400	23181820	16140	16140	16140	16140	0
663	20250327	093300	23181820	16140	16140	16140	16140	1
664	20250327	093200	23165680	15890	15890	15890	15890	0
665	20250327	093100	23165680	15890	15920	15920	15890	73
666	20250327	093000	22004410	16170	16170	16170	16170	0
667	20250327	092900	22004410	16170	16080	16170	16080	64
668	20250327	092800	20975110	16190	16190	16190	16190	0
669	20250327	092700	20975110	16190	16190	16190	16190	0
670	20250327	092600	20975110	16190	16190	16190	16190	0
671	20250327	092500	20975110	16190	16020	16190	16020	26
672	20250327	092400	20557620	16020	16020	16020	16020	50
673	20250327	092300	19756620	16020	15970	16020	15970	60
674	20250327	092200	18798170	15960	15960	15960	15960	20
675	20250327	092100	18478970	15970	15870	15970	15870	110
676	20250327	092000	16730120	15880	15850	15880	15850	50
677	20250327	091900	15937290	15850	15850	15850	15850	0
678	20250327	091800	15937290	15850	15850	15850	15850	0
679	20250327	091700	15937290	15850	15850	15850	15850	0
680	20250327	091600	15937290	15850	15850	15850	15850	0
681	20250327	091500	15937290	15850	15840	15850	15840	3
682	20250327	091400	15889760	15840	15740	15840	15740	54
683	20250327	091300	15039600	15600	15600	15600	15600	8
684	20250327	091200	14914800	15740	15610	15740	15600	69
685	20250327	091100	13833540	15600	15710	15860	15590	113
686	20250327	091000	12065460	15860	15870	15870	15700	51
687	20250327	090900	11264410	15710	15710	15710	15710	49
688	20250327	090800	10494620	15710	15710	15710	15710	74
689	20250327	090700	9332080	15710	15800	15800	15710	161
690	20250327	090600	6796290	15800	15990	15990	15800	86
691	20250327	090500	5437300	15800	15870	15870	15800	162
692	20250327	090400	2871310	15870	15900	15900	15870	83
693	20250327	090300	1553710	16000	16000	16000	16000	0
694	20250327	090200	1553710	16000	16000	16000	16000	10
695	20250327	090100	1393710	16000	16100	16100	16000	80
696	20250327	090000	112630	16090	16090	16090	16090	7