KissMeData/330860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211600	367447155	11500	11500	11500	11500	545
3	20250327	211500	367447155	11500	11500	11500	11500	0
4	20250327	211400	367447155	11500	11500	11500	11500	0
5	20250327	211300	367447155	11500	11500	11500	11500	0
6	20250327	211200	367447155	11500	11500	11500	11500	0
7	20250327	211100	367447155	11500	11500	11500	11500	0
8	20250327	211000	367447155	11500	11500	11500	11500	0
9	20250327	210900	367447155	11500	11500	11500	11500	0
10	20250327	210800	367447155	11500	11500	11500	11500	0
11	20250327	210700	367447155	11500	11500	11500	11500	0
12	20250327	210600	367447155	11500	11500	11500	11500	0
13	20250327	210500	367447155	11500	11500	11500	11500	0
14	20250327	210400	367447155	11500	11500	11500	11500	0
15	20250327	210300	367447155	11500	11500	11500	11500	0
16	20250327	210200	367447155	11500	11500	11500	11500	0
17	20250327	210100	367447155	11500	11500	11500	11500	0
18	20250327	210000	367447155	11500	11500	11500	11500	0
19	20250327	205900	367447155	11500	11500	11500	11500	0
20	20250327	205800	367447155	11500	11500	11500	11500	0
21	20250327	205700	367447155	11500	11500	11500	11500	0
22	20250327	205600	367447155	11500	11500	11500	11500	0
23	20250327	205500	367447155	11500	11500	11500	11500	0
24	20250327	205400	367447155	11500	11500	11500	11500	0
25	20250327	205300	367447155	11500	11500	11500	11500	0
26	20250327	205200	367447155	11500	11500	11500	11500	0
27	20250327	205100	367447155	11500	11500	11500	11500	0
28	20250327	205000	367447155	11500	11500	11500	11500	0
29	20250327	204900	367447155	11500	11500	11500	11500	0
30	20250327	204800	367447155	11500	11500	11500	11500	0
31	20250327	204700	367447155	11500	11500	11500	11500	0
32	20250327	204600	367447155	11500	11500	11500	11500	545
33	20250327	204500	367447155	11500	11500	11500	11500	0
34	20250327	204400	367447155	11500	11500	11500	11500	0
35	20250327	204300	367447155	11500	11500	11500	11500	0
36	20250327	204200	367447155	11500	11500	11500	11500	0
37	20250327	204100	367447155	11500	11500	11500	11500	0
38	20250327	204000	367447155	11500	11500	11500	11500	0
39	20250327	203900	367447155	11500	11500	11500	11500	0
40	20250327	203800	367447155	11500	11500	11500	11500	0
41	20250327	203700	367447155	11500	11500	11500	11500	0
42	20250327	203600	367447155	11500	11500	11500	11500	0
43	20250327	203500	367447155	11500	11500	11500	11500	0
44	20250327	203400	367447155	11500	11500	11500	11500	0
45	20250327	203300	367447155	11500	11500	11500	11500	0
46	20250327	203200	367447155	11500	11500	11500	11500	0
47	20250327	203100	367447155	11500	11500	11500	11500	0
48	20250327	203000	367447155	11500	11500	11500	11500	0
49	20250327	202900	367447155	11500	11500	11500	11500	0
50	20250327	202800	367447155	11500	11500	11500	11500	0
51	20250327	202700	367447155	11500	11500	11500	11500	0
52	20250327	202600	367447155	11500	11500	11500	11500	0
53	20250327	202500	367447155	11500	11500	11500	11500	0
54	20250327	202400	367447155	11500	11500	11500	11500	0
55	20250327	202300	367447155	11500	11500	11500	11500	0
56	20250327	202200	367447155	11500	11500	11500	11500	0
57	20250327	202100	367447155	11500	11500	11500	11500	0
58	20250327	202000	367447155	11500	11500	11500	11500	0
59	20250327	201900	367447155	11500	11500	11500	11500	0
60	20250327	201800	367447155	11500	11500	11500	11500	0
61	20250327	201700	367447155	11500	11500	11500	11500	0
62	20250327	201600	367447155	11500	11500	11500	11500	545
63	20250327	201500	367447155	11500	11500	11500	11500	0
64	20250327	201400	367447155	11500	11500	11500	11500	0
65	20250327	201300	367447155	11500	11500	11500	11500	0
66	20250327	201200	367447155	11500	11500	11500	11500	0
67	20250327	201100	367447155	11500	11500	11500	11500	0
68	20250327	201000	367447155	11500	11500	11500	11500	0
69	20250327	200900	367447155	11500	11500	11500	11500	0
70	20250327	200800	367447155	11500	11500	11500	11500	0
71	20250327	200700	367447155	11500	11500	11500	11500	0
72	20250327	200600	367447155	11500	11500	11500	11500	0
73	20250327	200500	367447155	11500	11500	11500	11500	0
74	20250327	200400	367447155	11500	11500	11500	11500	0
75	20250327	200300	367447155	11500	11500	11500	11500	0
76	20250327	200200	367447155	11500	11500	11500	11500	0
77	20250327	200100	367447155	11500	11500	11500	11500	0
78	20250327	200000	367447155	11500	11500	11500	11500	0
79	20250327	195900	367447155	11500	11500	11500	11500	0
80	20250327	195800	367447155	11500	11500	11500	11500	0
81	20250327	195700	367447155	11500	11500	11500	11500	0
82	20250327	195600	367447155	11500	11500	11500	11500	0
83	20250327	195500	367447155	11500	11500	11500	11500	0
84	20250327	195400	367447155	11500	11500	11500	11500	0
85	20250327	195300	367447155	11500	11500	11500	11500	0
86	20250327	195200	367447155	11500	11500	11500	11500	0
87	20250327	195100	367447155	11500	11500	11500	11500	0
88	20250327	195000	367447155	11500	11500	11500	11500	0
89	20250327	194900	367447155	11500	11500	11500	11500	0
90	20250327	194800	367447155	11500	11500	11500	11500	0
91	20250327	194700	367447155	11500	11500	11500	11500	0
92	20250327	194600	367447155	11500	11500	11500	11500	545
93	20250327	194500	367447155	11500	11500	11500	11500	0
94	20250327	194400	367447155	11500	11500	11500	11500	0
95	20250327	194300	367447155	11500	11500	11500	11500	0
96	20250327	194200	367447155	11500	11500	11500	11500	0
97	20250327	194100	367447155	11500	11500	11500	11500	0
98	20250327	194000	367447155	11500	11500	11500	11500	0
99	20250327	193900	367447155	11500	11500	11500	11500	0
100	20250327	193800	367447155	11500	11500	11500	11500	0
101	20250327	193700	367447155	11500	11500	11500	11500	0
102	20250327	193600	367447155	11500	11500	11500	11500	0
103	20250327	193500	367447155	11500	11500	11500	11500	0
104	20250327	193400	367447155	11500	11500	11500	11500	0
105	20250327	193300	367447155	11500	11500	11500	11500	0
106	20250327	193200	367447155	11500	11500	11500	11500	0
107	20250327	193100	367447155	11500	11500	11500	11500	0
108	20250327	193000	367447155	11500	11500	11500	11500	0
109	20250327	192900	367447155	11500	11500	11500	11500	0
110	20250327	192800	367447155	11500	11500	11500	11500	0
111	20250327	192700	367447155	11500	11500	11500	11500	0
112	20250327	192600	367447155	11500	11500	11500	11500	0
113	20250327	192500	367447155	11500	11500	11500	11500	0
114	20250327	192400	367447155	11500	11500	11500	11500	0
115	20250327	192300	367447155	11500	11500	11500	11500	0
116	20250327	192200	367447155	11500	11500	11500	11500	0
117	20250327	192100	367447155	11500	11500	11500	11500	0
118	20250327	192000	367447155	11500	11500	11500	11500	0
119	20250327	191900	367447155	11500	11500	11500	11500	0
120	20250327	191800	367447155	11500	11500	11500	11500	0
121	20250327	191700	367447155	11500	11500	11500	11500	0
122	20250327	191600	367447155	11500	11500	11500	11500	545
123	20250327	191500	367447155	11500	11500	11500	11500	0
124	20250327	191400	367447155	11500	11500	11500	11500	0
125	20250327	191300	367447155	11500	11500	11500	11500	0
126	20250327	191200	367447155	11500	11500	11500	11500	0
127	20250327	191100	367447155	11500	11500	11500	11500	0
128	20250327	191000	367447155	11500	11500	11500	11500	0
129	20250327	190900	367447155	11500	11500	11500	11500	0
130	20250327	190800	367447155	11500	11500	11500	11500	0
131	20250327	190700	367447155	11500	11500	11500	11500	0
132	20250327	190600	367447155	11500	11500	11500	11500	0
133	20250327	190500	367447155	11500	11500	11500	11500	0
134	20250327	190400	367447155	11500	11500	11500	11500	0
135	20250327	190300	367447155	11500	11500	11500	11500	0
136	20250327	190200	367447155	11500	11500	11500	11500	0
137	20250327	190100	367447155	11500	11500	11500	11500	0
138	20250327	190000	367447155	11500	11500	11500	11500	0
139	20250327	185900	367447155	11500	11500	11500	11500	0
140	20250327	185800	367447155	11500	11500	11500	11500	0
141	20250327	185700	367447155	11500	11500	11500	11500	0
142	20250327	185600	367447155	11500	11500	11500	11500	0
143	20250327	185500	367447155	11500	11500	11500	11500	0
144	20250327	185400	367447155	11500	11500	11500	11500	0
145	20250327	185300	367447155	11500	11500	11500	11500	0
146	20250327	185200	367447155	11500	11500	11500	11500	0
147	20250327	185100	367447155	11500	11500	11500	11500	0
148	20250327	185000	367447155	11500	11500	11500	11500	0
149	20250327	184900	367447155	11500	11500	11500	11500	0
150	20250327	184800	367447155	11500	11500	11500	11500	0
151	20250327	184700	367447155	11500	11500	11500	11500	0
152	20250327	184600	367447155	11500	11500	11500	11500	545
153	20250327	184500	367447155	11500	11500	11500	11500	0
154	20250327	184400	367447155	11500	11500	11500	11500	0
155	20250327	184300	367447155	11500	11500	11500	11500	0
156	20250327	184200	367447155	11500	11500	11500	11500	0
157	20250327	184100	367447155	11500	11500	11500	11500	0
158	20250327	184000	367447155	11500	11500	11500	11500	0
159	20250327	183900	367447155	11500	11500	11500	11500	0
160	20250327	183800	367447155	11500	11500	11500	11500	0
161	20250327	183700	367447155	11500	11500	11500	11500	0
162	20250327	183600	367447155	11500	11500	11500	11500	0
163	20250327	183500	367447155	11500	11500	11500	11500	0
164	20250327	183400	367447155	11500	11500	11500	11500	0
165	20250327	183300	367447155	11500	11500	11500	11500	0
166	20250327	183200	367447155	11500	11500	11500	11500	0
167	20250327	183100	367447155	11500	11500	11500	11500	0
168	20250327	183000	367447155	11500	11500	11500	11500	0
169	20250327	182900	367447155	11500	11500	11500	11500	0
170	20250327	182800	367447155	11500	11500	11500	11500	0
171	20250327	182700	367447155	11500	11500	11500	11500	0
172	20250327	182600	367447155	11500	11500	11500	11500	0
173	20250327	182500	367447155	11500	11500	11500	11500	0
174	20250327	182400	367447155	11500	11500	11500	11500	0
175	20250327	182300	367447155	11500	11500	11500	11500	0
176	20250327	182200	367447155	11500	11500	11500	11500	0
177	20250327	182100	367447155	11500	11500	11500	11500	0
178	20250327	182000	367447155	11500	11500	11500	11500	0
179	20250327	181900	367447155	11500	11500	11500	11500	0
180	20250327	181800	367447155	11500	11500	11500	11500	0
181	20250327	181700	367447155	11500	11500	11500	11500	0
182	20250327	181600	367447155	11500	11500	11500	11500	545
183	20250327	181500	367447155	11500	11500	11500	11500	0
184	20250327	181400	367447155	11500	11500	11500	11500	0
185	20250327	181300	367447155	11500	11500	11500	11500	0
186	20250327	181200	367447155	11500	11500	11500	11500	0
187	20250327	181100	367447155	11500	11500	11500	11500	0
188	20250327	181000	367447155	11500	11500	11500	11500	0
189	20250327	180900	367447155	11500	11500	11500	11500	0
190	20250327	180800	367447155	11500	11500	11500	11500	0
191	20250327	180700	367447155	11500	11500	11500	11500	0
192	20250327	180600	367447155	11500	11500	11500	11500	0
193	20250327	180500	367447155	11500	11500	11500	11500	0
194	20250327	180400	367447155	11500	11500	11500	11500	0
195	20250327	180300	367447155	11500	11500	11500	11500	0
196	20250327	180200	367447155	11500	11500	11500	11500	0
197	20250327	180100	367447155	11500	11500	11500	11500	0
198	20250327	180000	367447155	11500	11500	11500	11500	0
199	20250327	175900	367447155	11500	11500	11500	11500	0
200	20250327	175800	367447155	11500	11500	11500	11500	0
201	20250327	175700	367447155	11500	11500	11500	11500	0
202	20250327	175600	367447155	11500	11500	11500	11500	0
203	20250327	175500	367447155	11500	11500	11500	11500	0
204	20250327	175400	367447155	11500	11500	11500	11500	0
205	20250327	175300	367447155	11500	11500	11500	11500	0
206	20250327	175200	367447155	11500	11500	11500	11500	0
207	20250327	175100	367447155	11500	11500	11500	11500	0
208	20250327	175000	367447155	11500	11500	11500	11500	0
209	20250327	174900	367447155	11500	11500	11500	11500	0
210	20250327	174800	367447155	11500	11500	11500	11500	0
211	20250327	174700	367447155	11500	11500	11500	11500	0
212	20250327	174600	367447155	11500	11500	11500	11500	545
213	20250327	174500	367447155	11500	11500	11500	11500	0
214	20250327	174400	367447155	11500	11500	11500	11500	0
215	20250327	174300	367447155	11500	11500	11500	11500	0
216	20250327	174200	367447155	11500	11500	11500	11500	0
217	20250327	174100	367447155	11500	11500	11500	11500	0
218	20250327	174000	367447155	11500	11500	11500	11500	0
219	20250327	173900	367447155	11500	11500	11500	11500	0
220	20250327	173800	367447155	11500	11500	11500	11500	0
221	20250327	173700	367447155	11500	11500	11500	11500	0
222	20250327	173600	367447155	11500	11500	11500	11500	0
223	20250327	173500	367447155	11500	11500	11500	11500	0
224	20250327	173400	367447155	11500	11500	11500	11500	0
225	20250327	173300	367447155	11500	11500	11500	11500	0
226	20250327	173200	367447155	11500	11500	11500	11500	0
227	20250327	173100	367447155	11500	11500	11500	11500	0
228	20250327	173000	367447155	11500	11500	11500	11500	0
229	20250327	172900	367447155	11500	11500	11500	11500	0
230	20250327	172800	367447155	11500	11500	11500	11500	0
231	20250327	172700	367447155	11500	11500	11500	11500	0
232	20250327	172600	367447155	11500	11500	11500	11500	0
233	20250327	172500	367447155	11500	11500	11500	11500	0
234	20250327	172400	367447155	11500	11500	11500	11500	0
235	20250327	172300	367447155	11500	11500	11500	11500	0
236	20250327	172200	367447155	11500	11500	11500	11500	0
237	20250327	172100	367447155	11500	11500	11500	11500	0
238	20250327	172000	367447155	11500	11500	11500	11500	0
239	20250327	171900	367447155	11500	11500	11500	11500	0
240	20250327	171800	367447155	11500	11500	11500	11500	0
241	20250327	171700	367447155	11500	11500	11500	11500	0
242	20250327	171600	367447155	11500	11500	11500	11500	545
243	20250327	171500	367447155	11500	11500	11500	11500	0
244	20250327	171400	367447155	11500	11500	11500	11500	0
245	20250327	171300	367447155	11500	11500	11500	11500	0
246	20250327	171200	367447155	11500	11500	11500	11500	0
247	20250327	171100	367447155	11500	11500	11500	11500	0
248	20250327	171000	367447155	11500	11500	11500	11500	0
249	20250327	170900	367447155	11500	11500	11500	11500	0
250	20250327	170800	367447155	11500	11500	11500	11500	0
251	20250327	170700	367447155	11500	11500	11500	11500	0
252	20250327	170600	367447155	11500	11500	11500	11500	0
253	20250327	170500	367447155	11500	11500	11500	11500	0
254	20250327	170400	367447155	11500	11500	11500	11500	0
255	20250327	170300	367447155	11500	11500	11500	11500	0
256	20250327	170200	367447155	11500	11500	11500	11500	0
257	20250327	170100	367447155	11500	11500	11500	11500	0
258	20250327	170000	367447155	11500	11500	11500	11500	0
259	20250327	165900	367447155	11500	11500	11500	11500	0
260	20250327	165800	367447155	11500	11500	11500	11500	0
261	20250327	165700	367447155	11500	11500	11500	11500	0
262	20250327	165600	367447155	11500	11500	11500	11500	0
263	20250327	165500	367447155	11500	11500	11500	11500	0
264	20250327	165400	367447155	11500	11500	11500	11500	0
265	20250327	165300	367447155	11500	11500	11500	11500	0
266	20250327	165200	367447155	11500	11500	11500	11500	0
267	20250327	165100	367447155	11500	11500	11500	11500	0
268	20250327	165000	367447155	11500	11500	11500	11500	0
269	20250327	164900	367447155	11500	11500	11500	11500	0
270	20250327	164800	367447155	11500	11500	11500	11500	0
271	20250327	164700	367447155	11500	11500	11500	11500	0
272	20250327	164600	367447155	11500	11500	11500	11500	545
273	20250327	164500	367447155	11500	11500	11500	11500	0
274	20250327	164400	367447155	11500	11500	11500	11500	0
275	20250327	164300	367447155	11500	11500	11500	11500	0
276	20250327	164200	367447155	11500	11500	11500	11500	0
277	20250327	164100	367447155	11500	11500	11500	11500	0
278	20250327	164000	367447155	11500	11500	11500	11500	0
279	20250327	163900	367447155	11500	11500	11500	11500	0
280	20250327	163800	367447155	11500	11500	11500	11500	0
281	20250327	163700	367447155	11500	11500	11500	11500	0
282	20250327	163600	367447155	11500	11500	11500	11500	0
283	20250327	163500	367447155	11500	11500	11500	11500	0
284	20250327	163400	367447155	11500	11500	11500	11500	0
285	20250327	163300	367447155	11500	11500	11500	11500	0
286	20250327	163200	367447155	11500	11500	11500	11500	0
287	20250327	163100	367447155	11500	11500	11500	11500	0
288	20250327	163000	367447155	11500	11500	11500	11500	0
289	20250327	162900	367447155	11500	11500	11500	11500	0
290	20250327	162800	367447155	11500	11500	11500	11500	0
291	20250327	162700	367447155	11500	11500	11500	11500	0
292	20250327	162600	367447155	11500	11500	11500	11500	0
293	20250327	162500	367447155	11500	11500	11500	11500	0
294	20250327	162400	367447155	11500	11500	11500	11500	0
295	20250327	162300	367447155	11500	11500	11500	11500	0
296	20250327	162200	367447155	11500	11500	11500	11500	0
297	20250327	162100	367447155	11500	11500	11500	11500	0
298	20250327	162000	367447155	11500	11500	11500	11500	0
299	20250327	161900	367447155	11500	11500	11500	11500	0
300	20250327	161800	367447155	11500	11500	11500	11500	0
301	20250327	161700	367447155	11500	11500	11500	11500	0
302	20250327	161600	367447155	11500	11500	11500	11500	545
303	20250327	161500	367447155	11500	11500	11500	11500	0
304	20250327	161400	367447155	11500	11500	11500	11500	0
305	20250327	161300	367447155	11500	11500	11500	11500	0
306	20250327	161200	367447155	11500	11500	11500	11500	0
307	20250327	161100	367447155	11500	11500	11500	11500	0
308	20250327	161000	367447155	11500	11500	11500	11500	0
309	20250327	160900	367447155	11500	11500	11500	11500	0
310	20250327	160800	367447155	11500	11500	11500	11500	0
311	20250327	160700	367447155	11500	11500	11500	11500	0
312	20250327	160600	367447155	11500	11500	11500	11500	0
313	20250327	160500	367447155	11500	11500	11500	11500	0
314	20250327	160400	367447155	11500	11500	11500	11500	0
315	20250327	160300	367447155	11500	11500	11500	11500	0
316	20250327	160200	367447155	11500	11500	11500	11500	0
317	20250327	160100	367447155	11500	11500	11500	11500	0
318	20250327	160000	367447155	11500	11500	11500	11500	0
319	20250327	155900	367447155	11500	11500	11500	11500	0
320	20250327	155800	367447155	11500	11500	11500	11500	0
321	20250327	155700	367447155	11500	11500	11500	11500	0
322	20250327	155600	367447155	11500	11500	11500	11500	0
323	20250327	155500	367447155	11500	11500	11500	11500	0
324	20250327	155400	367447155	11500	11500	11500	11500	0
325	20250327	155300	367447155	11500	11500	11500	11500	0
326	20250327	155200	367447155	11500	11500	11500	11500	0
327	20250327	155100	367447155	11500	11500	11500	11500	0
328	20250327	155000	367447155	11500	11500	11500	11500	0
329	20250327	154900	367447155	11500	11500	11500	11500	0
330	20250327	154800	367447155	11500	11500	11500	11500	0
331	20250327	154700	367447155	11500	11500	11500	11500	0
332	20250327	154600	367447155	11500	11500	11500	11500	545
333	20250327	154500	367447155	11500	11500	11500	11500	0
334	20250327	154400	367447155	11500	11500	11500	11500	0
335	20250327	154300	367447155	11500	11500	11500	11500	0
336	20250327	154200	367447155	11500	11500	11500	11500	0
337	20250327	154100	367447155	11500	11500	11500	11500	0
338	20250327	154000	367447155	11500	11500	11500	11500	0
339	20250327	153900	367447155	11500	11500	11500	11500	0
340	20250327	153800	367447155	11500	11500	11500	11500	0
341	20250327	153700	367447155	11500	11500	11500	11500	0
342	20250327	153600	367447155	11500	11500	11500	11500	0
343	20250327	153500	367447155	11500	11500	11500	11500	0
344	20250327	153400	367447155	11500	11500	11500	11500	0
345	20250327	153300	367447155	11500	11500	11500	11500	0
346	20250327	153200	367447155	11500	11500	11500	11500	0
347	20250327	153100	367447155	11500	11500	11500	11500	0
348	20250327	153000	367447155	11500	11500	11500	11500	545
349	20250327	152900	361179655	11460	11460	11460	11460	0
350	20250327	152800	361179655	11460	11460	11460	11460	0
351	20250327	152700	361179655	11460	11460	11460	11460	0
352	20250327	152600	361179655	11460	11460	11460	11460	0
353	20250327	152500	361179655	11460	11460	11460	11460	0
354	20250327	152400	361179655	11460	11460	11460	11460	0
355	20250327	152300	361179655	11460	11460	11460	11460	0
356	20250327	152200	361179655	11460	11460	11460	11460	0
357	20250327	152100	361179655	11460	11460	11460	11460	0
358	20250327	152000	361179655	11460	11460	11460	11460	0
359	20250327	151900	361179655	11460	11470	11470	11460	637
360	20250327	151800	353878635	11460	11460	11460	11460	0
361	20250327	151700	353878635	11460	11460	11460	11460	15
362	20250327	151600	353706735	11460	11460	11460	11460	71
363	20250327	151500	352893075	11460	11460	11460	11460	30
364	20250327	151400	352549275	11460	11460	11460	11460	262
365	20250327	151300	349546755	11450	11460	11460	11450	327
366	20250327	151200	345799345	11460	11460	11460	11460	286
367	20250327	151100	342521785	11460	11460	11460	11460	0
368	20250327	151000	342521785	11460	11460	11460	11460	15
369	20250327	150900	342349885	11460	11470	11470	11460	17
370	20250327	150800	342155035	11460	11460	11460	11460	2
371	20250327	150700	342132115	11460	11470	11470	11460	33
372	20250327	150600	341753815	11480	11480	11480	11480	2
373	20250327	150500	341730855	11470	11470	11470	11470	0
374	20250327	150400	341730855	11470	11470	11470	11470	115
375	20250327	150300	340411805	11470	11490	11490	11470	545
376	20250327	150200	334160005	11510	11510	11510	11510	0
377	20250327	150100	334160005	11510	11510	11510	11510	0
378	20250327	150000	334160005	11510	11510	11510	11510	1
379	20250327	145900	334148495	11500	11510	11510	11500	2
380	20250327	145800	334125485	11480	11480	11480	11480	0
381	20250327	145700	334125485	11480	11480	11480	11480	0
382	20250327	145600	334125485	11480	11500	11500	11480	600
383	20250327	145500	327235095	11490	11490	11490	11490	600
384	20250327	145400	320341095	11490	11500	11500	11490	2
385	20250327	145300	320318105	11510	11510	11510	11510	0
386	20250327	145200	320318105	11510	11510	11510	11510	17
387	20250327	145100	320122435	11490	11490	11490	11490	0
388	20250327	145000	320122435	11490	11490	11490	11490	0
389	20250327	144900	320122435	11490	11490	11490	11490	0
390	20250327	144800	320122435	11490	11490	11490	11490	0
391	20250327	144700	320122435	11490	11500	11500	11490	279
392	20250327	144600	316914625	11490	11500	11500	11490	220
393	20250327	144500	314386625	11510	11510	11510	11510	0
394	20250327	144400	314386625	11510	11510	11510	11510	0
395	20250327	144300	314386625	11510	11490	11510	11490	1323
396	20250327	144200	299173345	11500	11500	11500	11500	55
397	20250327	144100	298540845	11500	11500	11500	11500	0
398	20250327	144000	298540845	11500	11500	11500	11500	110
399	20250327	143900	297275845	11500	11500	11500	11500	15
400	20250327	143800	297103345	11510	11510	11510	11510	0
401	20250327	143700	297103345	11510	11510	11510	11510	3
402	20250327	143600	297068815	11500	11510	11510	11500	33
403	20250327	143500	296689275	11500	11500	11500	11500	553
404	20250327	143400	290329775	11500	11500	11500	11500	0
405	20250327	143300	290329775	11500	11500	11500	11500	31
406	20250327	143200	289973275	11500	11510	11510	11500	50
407	20250327	143100	289398175	11510	11510	11510	11510	4
408	20250327	143000	289352135	11510	11510	11510	11510	1
409	20250327	142900	289340625	11510	11510	11510	11510	0
410	20250327	142800	289340625	11510	11500	11510	11500	45
411	20250327	142700	288823025	11510	11510	11510	11510	0
412	20250327	142600	288823025	11510	11510	11510	11510	0
413	20250327	142500	288823025	11510	11510	11510	11510	0
414	20250327	142400	288823025	11510	11510	11510	11510	0
415	20250327	142300	288823025	11510	11510	11510	11510	0
416	20250327	142200	288823025	11510	11500	11510	11500	43
417	20250327	142100	288328105	11510	11510	11510	11510	60
418	20250327	142000	287637505	11510	11510	11510	11510	435
419	20250327	141900	282630655	11510	11510	11510	11510	10
420	20250327	141800	282515555	11510	11510	11510	11510	0
421	20250327	141700	282515555	11510	11520	11520	11510	20
422	20250327	141600	282285335	11510	11510	11510	11510	0
423	20250327	141500	282285335	11510	11520	11520	11510	37
424	20250327	141400	281859455	11510	11510	11510	11510	0
425	20250327	141300	281859455	11510	11510	11510	11510	0
426	20250327	141200	281859455	11510	11510	11510	11510	0
427	20250327	141100	281859455	11510	11510	11510	11510	0
428	20250327	141000	281859455	11510	11520	11520	11510	85
429	20250327	140900	280881095	11500	11500	11500	11500	0
430	20250327	140800	280881095	11500	11500	11500	11500	0
431	20250327	140700	280881095	11500	11500	11500	11500	0
432	20250327	140600	280881095	11500	11500	11500	11500	0
433	20250327	140500	280881095	11500	11500	11500	11500	0
434	20250327	140400	280881095	11500	11500	11500	11500	0
435	20250327	140300	280881095	11500	11500	11500	11500	0
436	20250327	140200	280881095	11500	11500	11500	11500	67
437	20250327	140100	280110595	11500	11500	11500	11500	148
438	20250327	140000	278408595	11500	11500	11500	11500	0
439	20250327	135900	278408595	11500	11500	11500	11500	0
440	20250327	135800	278408595	11500	11510	11510	11500	285
441	20250327	135700	275130095	11510	11510	11510	11500	538
442	20250327	135600	268942585	11510	11540	11540	11510	634
443	20250327	135500	261643035	11540	11540	11540	11540	0
444	20250327	135400	261643035	11540	11540	11540	11540	1
445	20250327	135300	261631495	11540	11540	11540	11540	5
446	20250327	135200	261573795	11560	11560	11560	11560	0
447	20250327	135100	261573795	11560	11560	11560	11560	1
448	20250327	135000	261562235	11520	11520	11520	11520	0
449	20250327	134900	261562235	11520	11590	11590	11520	209
450	20250327	134800	259153145	11540	11570	11570	11540	888
451	20250327	134700	248894705	11630	11570	11630	11570	3
452	20250327	134600	248859935	11570	11570	11570	11570	1
453	20250327	134500	248848365	11640	11630	11640	11550	1666
454	20250327	134400	229556805	11630	11630	11630	11630	0
455	20250327	134300	229556805	11630	11630	11630	11630	0
456	20250327	134200	229556805	11630	11630	11630	11630	0
457	20250327	134100	229556805	11630	11630	11630	11630	0
458	20250327	134000	229556805	11630	11630	11630	11630	0
459	20250327	133900	229556805	11630	11630	11630	11630	0
460	20250327	133800	229556805	11630	11630	11630	11630	0
461	20250327	133700	229556805	11630	11630	11630	11630	0
462	20250327	133600	229556805	11630	11630	11630	11630	0
463	20250327	133500	229556805	11630	11630	11630	11630	0
464	20250327	133400	229556805	11630	11630	11630	11630	0
465	20250327	133300	229556805	11630	11630	11630	11630	0
466	20250327	133200	229556805	11630	11630	11630	11630	0
467	20250327	133100	229556805	11630	11630	11630	11630	0
468	20250327	133000	229556805	11630	11630	11630	11630	9
469	20250327	132900	229452135	11640	11640	11640	11640	0
470	20250327	132800	229452135	11640	11640	11640	11640	0
471	20250327	132700	229452135	11640	11640	11640	11640	0
472	20250327	132600	229452135	11640	11640	11640	11640	0
473	20250327	132500	229452135	11640	11640	11640	11640	0
474	20250327	132400	229452135	11640	11640	11640	11640	1
475	20250327	132300	229440495	11590	11590	11590	11590	0
476	20250327	132200	229440495	11590	11590	11590	11590	0
477	20250327	132100	229440495	11590	11590	11590	11590	0
478	20250327	132000	229440495	11590	11590	11590	11590	1
479	20250327	131900	229428905	11590	11590	11590	11590	5
480	20250327	131800	229370955	11580	11580	11580	11580	94
481	20250327	131700	228282435	11580	11580	11580	11580	0
482	20250327	131600	228282435	11580	11580	11580	11580	176
483	20250327	131500	226244355	11590	11590	11590	11590	211
484	20250327	131400	223798865	11590	11590	11590	11590	2
485	20250327	131300	223775685	11580	11590	11590	11580	184
486	20250327	131200	221643365	11590	11590	11590	11590	173
487	20250327	131100	219638295	11590	11590	11590	11590	0
488	20250327	131000	219638295	11590	11590	11590	11590	120
489	20250327	130900	218247495	11620	11620	11620	11620	0
490	20250327	130800	218247495	11620	11620	11620	11620	0
491	20250327	130700	218247495	11620	11620	11620	11620	0
492	20250327	130600	218247495	11620	11620	11620	11620	3
493	20250327	130500	218212635	11600	11600	11600	11600	0
494	20250327	130400	218212635	11600	11600	11600	11600	218
495	20250327	130300	215683835	11670	11670	11670	11670	0
496	20250327	130200	215683835	11670	11670	11670	11670	0
497	20250327	130100	215683835	11670	11670	11670	11670	0
498	20250327	130000	215683835	11670	11670	11670	11670	0
499	20250327	125900	215683835	11670	11670	11670	11670	0
500	20250327	125800	215683835	11670	11670	11670	11670	0
501	20250327	125700	215683835	11670	11670	11670	11670	0
502	20250327	125600	215683835	11670	11670	11670	11670	0
503	20250327	125500	215683835	11670	11680	11680	11670	19
504	20250327	125400	215462095	11680	11680	11680	11680	7
505	20250327	125300	215380335	11690	11690	11690	11690	0
506	20250327	125200	215380335	11690	11690	11690	11690	0
507	20250327	125100	215380335	11690	11690	11690	11690	0
508	20250327	125000	215380335	11690	11690	11690	11690	1
509	20250327	124900	215368645	11700	11700	11700	11700	0
510	20250327	124800	215368645	11700	11650	11700	11650	151
511	20250327	124700	213607955	11640	11620	11640	11620	110
512	20250327	124600	212329335	11620	11620	11620	11620	0
513	20250327	124500	212329335	11620	11620	11620	11620	0
514	20250327	124400	212329335	11620	11620	11620	11620	0
515	20250327	124300	212329335	11620	11620	11620	11620	0
516	20250327	124200	212329335	11620	11620	11620	11620	0
517	20250327	124100	212329335	11620	11620	11620	11620	0
518	20250327	124000	212329335	11620	11620	11620	11620	0
519	20250327	123900	212329335	11620	11620	11620	11620	0
520	20250327	123800	212329335	11620	11605	11620	11605	172
521	20250327	123700	210331115	11590	11590	11590	11590	1
522	20250327	123600	210319525	11605	11605	11605	11605	16
523	20250327	123500	210133845	11590	11590	11590	11590	4
524	20250327	123400	210087485	11590	11590	11590	11590	0
525	20250327	123300	210087485	11590	11590	11590	11590	0
526	20250327	123200	210087485	11590	11590	11590	11590	0
527	20250327	123100	210087485	11590	11590	11590	11590	50
528	20250327	123000	209507985	11590	11590	11590	11590	0
529	20250327	122900	209507985	11590	11590	11590	11590	0
530	20250327	122800	209507985	11590	11590	11590	11590	13
531	20250327	122700	209357315	11600	11600	11600	11600	0
532	20250327	122600	209357315	11600	11600	11600	11600	77
533	20250327	122500	208464115	11600	11600	11600	11600	0
534	20250327	122400	208464115	11600	11600	11600	11600	0
535	20250327	122300	208464115	11600	11600	11600	11600	0
536	20250327	122200	208464115	11600	11600	11600	11600	9
537	20250327	122100	208359715	11590	11590	11590	11590	0
538	20250327	122000	208359715	11590	11590	11590	11590	0
539	20250327	121900	208359715	11590	11590	11590	11590	0
540	20250327	121800	208359715	11590	11590	11590	11590	0
541	20250327	121700	208359715	11590	11590	11590	11590	0
542	20250327	121600	208359715	11590	11590	11590	11590	1
543	20250327	121500	208348125	11610	11610	11610	11610	0
544	20250327	121400	208348125	11610	11610	11610	11610	0
545	20250327	121300	208348125	11610	11610	11610	11610	0
546	20250327	121200	208348125	11610	11610	11610	11610	1
547	20250327	121100	208336515	11610	11610	11610	11610	0
548	20250327	121000	208336515	11610	11610	11610	11610	0
549	20250327	120900	208336515	11610	11610	11610	11610	0
550	20250327	120800	208336515	11610	11610	11610	11610	0
551	20250327	120700	208336515	11610	11610	11610	11610	1
552	20250327	120600	208324905	11610	11610	11610	11610	2
553	20250327	120500	208301685	11610	11610	11610	11610	1
554	20250327	120400	208290075	11610	11610	11610	11610	2
555	20250327	120300	208266855	11580	11580	11580	11580	0
556	20250327	120200	208266855	11580	11580	11580	11580	152
557	20250327	120100	206506695	11610	11610	11610	11610	4
558	20250327	120000	206460255	11580	11580	11580	11580	0
559	20250327	115900	206460255	11580	11580	11580	11580	0
560	20250327	115800	206460255	11580	11580	11580	11580	0
561	20250327	115700	206460255	11580	11580	11580	11580	0
562	20250327	115600	206460255	11580	11580	11580	11580	0
563	20250327	115500	206460255	11580	11580	11580	11580	1
564	20250327	115400	206448675	11580	11580	11580	11580	0
565	20250327	115300	206448675	11580	11580	11580	11580	0
566	20250327	115200	206448675	11580	11580	11580	11580	0
567	20250327	115100	206448675	11580	11580	11580	11580	0
568	20250327	115000	206448675	11580	11590	11590	11580	460
569	20250327	114900	201121815	11580	11580	11580	11580	0
570	20250327	114800	201121815	11580	11600	11600	11580	208
571	20250327	114700	198711175	11600	11600	11600	11600	0
572	20250327	114600	198711175	11600	11600	11600	11600	0
573	20250327	114500	198711175	11600	11600	11600	11600	0
574	20250327	114400	198711175	11600	11600	11600	11600	0
575	20250327	114300	198711175	11600	11600	11600	11600	0
576	20250327	114200	198711175	11600	11600	11600	11600	0
577	20250327	114100	198711175	11600	11600	11600	11600	0
578	20250327	114000	198711175	11600	11600	11600	11600	0
579	20250327	113900	198711175	11600	11600	11600	11600	0
580	20250327	113800	198711175	11600	11600	11600	11600	0
581	20250327	113700	198711175	11600	11600	11600	11600	0
582	20250327	113600	198711175	11600	11600	11600	11600	1
583	20250327	113500	198699575	11600	11600	11600	11600	0
584	20250327	113400	198699575	11600	11600	11600	11600	2
585	20250327	113300	198676375	11600	11600	11600	11600	1
586	20250327	113200	198664775	11560	11560	11560	11560	0
587	20250327	113100	198664775	11560	11560	11560	11560	0
588	20250327	113000	198664775	11560	11570	11570	11560	5
589	20250327	112900	198606965	11560	11560	11560	11560	0
590	20250327	112800	198606965	11560	11560	11560	11560	2
591	20250327	112700	198583845	11560	11560	11560	11560	0
592	20250327	112600	198583845	11560	11560	11560	11560	0
593	20250327	112500	198583845	11560	11560	11560	11560	0
594	20250327	112400	198583845	11560	11560	11560	11560	4
595	20250327	112300	198537605	11620	11620	11620	11620	1
596	20250327	112200	198525985	11630	11630	11630	11630	1
597	20250327	112100	198514355	11640	11640	11640	11640	0
598	20250327	112000	198514355	11640	11640	11640	11640	0
599	20250327	111900	198514355	11640	11680	11680	11640	5
600	20250327	111800	198456115	11640	11640	11640	11640	1
601	20250327	111700	198444475	11680	11680	11680	11680	0
602	20250327	111600	198444475	11680	11680	11680	11680	0
603	20250327	111500	198444475	11680	11680	11680	11680	1
604	20250327	111400	198432795	11650	11670	11670	11650	203
605	20250327	111300	196067815	11650	11670	11680	11650	32
606	20250327	111200	195694405	11650	11650	11650	11650	0
607	20250327	111100	195694405	11650	11650	11650	11650	61
608	20250327	111000	194983755	11640	11640	11640	11640	0
609	20250327	110900	194983755	11640	11640	11640	11640	0
610	20250327	110800	194983755	11640	11570	11640	11560	13
611	20250327	110700	194833025	11570	11650	11650	11560	605
612	20250327	110600	187833175	11640	11590	11640	11590	53
613	20250327	110500	187218655	11590	11590	11590	11590	512
614	20250327	110400	181284575	11590	11590	11590	11590	2
615	20250327	110300	181261395	11590	11590	11590	11590	0
616	20250327	110200	181261395	11590	11590	11590	11590	0
617	20250327	110100	181261395	11590	11590	11590	11590	1
618	20250327	110000	181249805	11590	11590	11590	11590	111
619	20250327	105900	179963315	11580	11590	11590	11580	335
620	20250327	105800	176083965	11590	11590	11590	11590	20
621	20250327	105700	175852165	11580	11610	11610	11580	578
622	20250327	105600	169150055	11660	11660	11660	11660	0
623	20250327	105500	169150055	11660	11610	11660	11610	151
624	20250327	105400	167395945	11610	11610	11610	11610	22
625	20250327	105300	167140525	11610	11610	11610	11610	1
626	20250327	105200	167128915	11610	11610	11610	11610	20
627	20250327	105100	166896715	11610	11610	11610	11600	223
628	20250327	105000	164307735	11610	11640	11640	11610	546
629	20250327	104900	157965005	11640	11650	11650	11640	458
630	20250327	104800	152632885	11650	11650	11650	11650	0
631	20250327	104700	152632885	11650	11650	11650	11650	13
632	20250327	104600	152481435	11650	11650	11650	11640	44
633	20250327	104500	151969155	11640	11640	11640	11640	5
634	20250327	104400	151910955	11640	11640	11640	11640	0
635	20250327	104300	151910955	11640	11640	11640	11640	0
636	20250327	104200	151910955	11640	11660	11660	11640	258
637	20250327	104100	148905255	11690	11690	11690	11690	0
638	20250327	104000	148905255	11690	11690	11690	11690	0
639	20250327	103900	148905255	11690	11690	11690	11690	0
640	20250327	103800	148905255	11690	11690	11690	11690	0
641	20250327	103700	148905255	11690	11690	11690	11690	12
642	20250327	103600	148764975	11660	11660	11660	11660	0
643	20250327	103500	148764975	11660	11660	11660	11660	103
644	20250327	103400	147563995	11670	11680	11680	11670	98
645	20250327	103300	146420225	11720	11720	11720	11720	0
646	20250327	103200	146420225	11720	11720	11720	11720	0
647	20250327	103100	146420225	11720	11690	11720	11690	4
648	20250327	103000	146373405	11670	11670	11670	11670	0
649	20250327	102900	146373405	11670	11670	11670	11670	0
650	20250327	102800	146373405	11670	11670	11670	11670	0
651	20250327	102700	146373405	11670	11680	11680	11670	50
652	20250327	102600	145789865	11670	11670	11670	11670	0
653	20250327	102500	145789865	11670	11670	11670	11670	106
654	20250327	102400	144552845	11670	11670	11670	11670	0
655	20250327	102300	144552845	11670	11670	11670	11670	0
656	20250327	102200	144552845	11670	11670	11670	11670	0
657	20250327	102100	144552845	11670	11670	11670	11670	1
658	20250327	102000	144541175	11670	11670	11670	11670	0
659	20250327	101900	144541175	11670	11670	11670	11670	0
660	20250327	101800	144541175	11670	11670	11670	11670	0
661	20250327	101700	144541175	11670	11680	11680	11670	150
662	20250327	101600	142790395	11750	11750	11750	11750	0
663	20250327	101500	142790395	11750	11750	11750	11750	0
664	20250327	101400	142790395	11750	11750	11750	11750	0
665	20250327	101300	142790395	11750	11710	11750	11710	156
666	20250327	101200	140960455	11710	11710	11710	11710	10
667	20250327	101100	140843355	11710	11710	11710	11710	0
668	20250327	101000	140843355	11710	11650	11710	11650	12
669	20250327	100900	140703295	11650	11660	11660	11650	51
670	20250327	100800	140108845	11700	11700	11700	11700	0
671	20250327	100700	140108845	11700	11700	11700	11700	6
672	20250327	100600	140038645	11650	11650	11650	11640	252
673	20250327	100500	137102975	11660	11680	11680	11660	43
674	20250327	100400	136601255	11680	11700	11700	11680	13
675	20250327	100300	136449315	11670	11680	11680	11670	191
676	20250327	100200	134218685	11700	11680	11700	11680	34
677	20250327	100100	133821335	11690	11740	11750	11690	2478
678	20250327	100000	104802375	11850	11850	11850	11850	101
679	20250327	095900	103605525	11730	11760	11760	11730	97
680	20250327	095800	102465915	11780	11780	11780	11780	0
681	20250327	095700	102465915	11780	11780	11780	11780	10
682	20250327	095600	102348115	11860	11860	11860	11860	53
683	20250327	095500	101719535	11770	11770	11770	11770	60
684	20250327	095400	101013335	11810	11810	11810	11810	121
685	20250327	095300	99584325	11770	11770	11770	11770	49
686	20250327	095200	99007595	11770	11770	11770	11770	0
687	20250327	095100	99007595	11770	11770	11770	11770	3
688	20250327	095000	98972285	11770	11770	11770	11770	1
689	20250327	094900	98960515	11770	11770	11770	11770	2
690	20250327	094800	98936975	11810	11810	11810	11810	1
691	20250327	094700	98925165	11810	11810	11810	11810	0
692	20250327	094600	98925165	11810	11810	11810	11810	0
693	20250327	094500	98925165	11810	11810	11810	11810	13
694	20250327	094400	98771635	11810	11810	11810	11810	5
695	20250327	094300	98712585	11810	11810	11810	11810	0
696	20250327	094200	98712585	11810	11810	11810	11810	9
697	20250327	094100	98606295	11810	11810	11810	11810	0
698	20250327	094000	98606295	11810	11810	11810	11810	0
699	20250327	093900	98606295	11810	11810	11810	11810	0
700	20250327	093800	98606295	11810	11810	11810	11810	0
701	20250327	093700	98606295	11810	11810	11810	11810	10
702	20250327	093600	98488195	11740	11740	11740	11740	0
703	20250327	093500	98488195	11740	11800	11800	11730	615
704	20250327	093400	91259405	11760	11760	11760	11760	0
705	20250327	093300	91259405	11760	11760	11760	11760	0
706	20250327	093200	91259405	11760	11730	11760	11730	637
707	20250327	093100	83771975	11760	11760	11760	11760	62
708	20250327	093000	83042855	11710	11710	11710	11710	1
709	20250327	092900	83031145	11760	11760	11760	11760	351
710	20250327	092800	78903385	11700	11700	11700	11700	0
711	20250327	092700	78903385	11700	11700	11700	11700	0
712	20250327	092600	78903385	11700	11720	11720	11700	1510
713	20250327	092500	61233645	11700	11700	11700	11700	0
714	20250327	092400	61233645	11700	11710	11710	11700	158
715	20250327	092300	59384365	11710	11720	11720	11710	3
716	20250327	092200	59349215	11700	11700	11700	11700	0
717	20250327	092100	59349215	11700	11700	11700	11700	0
718	20250327	092000	59349215	11700	11700	11700	11700	0
719	20250327	091900	59349215	11700	11770	11770	11700	320
720	20250327	091800	55602845	11790	11790	11790	11790	1000
721	20250327	091700	43812845	11820	11810	11820	11810	208
722	20250327	091600	41354475	11810	11810	11810	11810	0
723	20250327	091500	41354475	11810	11810	11810	11810	0
724	20250327	091400	41354475	11810	11810	11820	11810	54
725	20250327	091300	40716725	11810	11810	11810	11810	0
726	20250327	091200	40716725	11810	11720	11810	11720	649
727	20250327	091100	33058965	11720	11720	11720	11720	0
728	20250327	091000	33058965	11720	11780	11780	11700	418
729	20250327	090900	28163425	11770	11770	11770	11770	0
730	20250327	090800	28163425	11770	11750	11770	11750	128
731	20250327	090700	26658535	11700	11700	11700	11700	0
732	20250327	090600	26658535	11700	11700	11700	11700	782
733	20250327	090500	17509135	11700	11925	11925	11700	1346
734	20250327	090400	1652940	11930	11930	11960	11930	7
735	20250327	090300	1569400	11800	11800	11800	11800	0
736	20250327	090200	1569400	11800	11800	11800	11800	0
737	20250327	090100	1569400	11800	11800	11800	11800	0
738	20250327	090000	1569400	11800	11800	11800	11800	133