KissMeData/382800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212800	58831590	3585	3585	3585	3585	661
3	20250327	212700	58831590	3585	3585	3585	3585	0
4	20250327	212600	58831590	3585	3585	3585	3585	0
5	20250327	212500	58831590	3585	3585	3585	3585	0
6	20250327	212400	58831590	3585	3585	3585	3585	0
7	20250327	212300	58831590	3585	3585	3585	3585	0
8	20250327	212200	58831590	3585	3585	3585	3585	0
9	20250327	212100	58831590	3585	3585	3585	3585	0
10	20250327	212000	58831590	3585	3585	3585	3585	0
11	20250327	211900	58831590	3585	3585	3585	3585	0
12	20250327	211800	58831590	3585	3585	3585	3585	0
13	20250327	211700	58831590	3585	3585	3585	3585	0
14	20250327	211600	58831590	3585	3585	3585	3585	0
15	20250327	211500	58831590	3585	3585	3585	3585	0
16	20250327	211400	58831590	3585	3585	3585	3585	0
17	20250327	211300	58831590	3585	3585	3585	3585	0
18	20250327	211200	58831590	3585	3585	3585	3585	0
19	20250327	211100	58831590	3585	3585	3585	3585	0
20	20250327	211000	58831590	3585	3585	3585	3585	0
21	20250327	210900	58831590	3585	3585	3585	3585	0
22	20250327	210800	58831590	3585	3585	3585	3585	0
23	20250327	210700	58831590	3585	3585	3585	3585	0
24	20250327	210600	58831590	3585	3585	3585	3585	0
25	20250327	210500	58831590	3585	3585	3585	3585	0
26	20250327	210400	58831590	3585	3585	3585	3585	0
27	20250327	210300	58831590	3585	3585	3585	3585	0
28	20250327	210200	58831590	3585	3585	3585	3585	0
29	20250327	210100	58831590	3585	3585	3585	3585	0
30	20250327	210000	58831590	3585	3585	3585	3585	0
31	20250327	205900	58831590	3585	3585	3585	3585	0
32	20250327	205800	58831590	3585	3585	3585	3585	661
33	20250327	205700	58831590	3585	3585	3585	3585	0
34	20250327	205600	58831590	3585	3585	3585	3585	0
35	20250327	205500	58831590	3585	3585	3585	3585	0
36	20250327	205400	58831590	3585	3585	3585	3585	0
37	20250327	205300	58831590	3585	3585	3585	3585	0
38	20250327	205200	58831590	3585	3585	3585	3585	0
39	20250327	205100	58831590	3585	3585	3585	3585	0
40	20250327	205000	58831590	3585	3585	3585	3585	0
41	20250327	204900	58831590	3585	3585	3585	3585	0
42	20250327	204800	58831590	3585	3585	3585	3585	0
43	20250327	204700	58831590	3585	3585	3585	3585	0
44	20250327	204600	58831590	3585	3585	3585	3585	0
45	20250327	204500	58831590	3585	3585	3585	3585	0
46	20250327	204400	58831590	3585	3585	3585	3585	0
47	20250327	204300	58831590	3585	3585	3585	3585	0
48	20250327	204200	58831590	3585	3585	3585	3585	0
49	20250327	204100	58831590	3585	3585	3585	3585	0
50	20250327	204000	58831590	3585	3585	3585	3585	0
51	20250327	203900	58831590	3585	3585	3585	3585	0
52	20250327	203800	58831590	3585	3585	3585	3585	0
53	20250327	203700	58831590	3585	3585	3585	3585	0
54	20250327	203600	58831590	3585	3585	3585	3585	0
55	20250327	203500	58831590	3585	3585	3585	3585	0
56	20250327	203400	58831590	3585	3585	3585	3585	0
57	20250327	203300	58831590	3585	3585	3585	3585	0
58	20250327	203200	58831590	3585	3585	3585	3585	0
59	20250327	203100	58831590	3585	3585	3585	3585	0
60	20250327	203000	58831590	3585	3585	3585	3585	0
61	20250327	202900	58831590	3585	3585	3585	3585	0
62	20250327	202800	58831590	3585	3585	3585	3585	661
63	20250327	202700	58831590	3585	3585	3585	3585	0
64	20250327	202600	58831590	3585	3585	3585	3585	0
65	20250327	202500	58831590	3585	3585	3585	3585	0
66	20250327	202400	58831590	3585	3585	3585	3585	0
67	20250327	202300	58831590	3585	3585	3585	3585	0
68	20250327	202200	58831590	3585	3585	3585	3585	0
69	20250327	202100	58831590	3585	3585	3585	3585	0
70	20250327	202000	58831590	3585	3585	3585	3585	0
71	20250327	201900	58831590	3585	3585	3585	3585	0
72	20250327	201800	58831590	3585	3585	3585	3585	0
73	20250327	201700	58831590	3585	3585	3585	3585	0
74	20250327	201600	58831590	3585	3585	3585	3585	0
75	20250327	201500	58831590	3585	3585	3585	3585	0
76	20250327	201400	58831590	3585	3585	3585	3585	0
77	20250327	201300	58831590	3585	3585	3585	3585	0
78	20250327	201200	58831590	3585	3585	3585	3585	0
79	20250327	201100	58831590	3585	3585	3585	3585	0
80	20250327	201000	58831590	3585	3585	3585	3585	0
81	20250327	200900	58831590	3585	3585	3585	3585	0
82	20250327	200800	58831590	3585	3585	3585	3585	0
83	20250327	200700	58831590	3585	3585	3585	3585	0
84	20250327	200600	58831590	3585	3585	3585	3585	0
85	20250327	200500	58831590	3585	3585	3585	3585	0
86	20250327	200400	58831590	3585	3585	3585	3585	0
87	20250327	200300	58831590	3585	3585	3585	3585	0
88	20250327	200200	58831590	3585	3585	3585	3585	0
89	20250327	200100	58831590	3585	3585	3585	3585	0
90	20250327	200000	58831590	3585	3585	3585	3585	0
91	20250327	195900	58831590	3585	3585	3585	3585	0
92	20250327	195800	58831590	3585	3585	3585	3585	661
93	20250327	195700	58831590	3585	3585	3585	3585	0
94	20250327	195600	58831590	3585	3585	3585	3585	0
95	20250327	195500	58831590	3585	3585	3585	3585	0
96	20250327	195400	58831590	3585	3585	3585	3585	0
97	20250327	195300	58831590	3585	3585	3585	3585	0
98	20250327	195200	58831590	3585	3585	3585	3585	0
99	20250327	195100	58831590	3585	3585	3585	3585	0
100	20250327	195000	58831590	3585	3585	3585	3585	0
101	20250327	194900	58831590	3585	3585	3585	3585	0
102	20250327	194800	58831590	3585	3585	3585	3585	0
103	20250327	194700	58831590	3585	3585	3585	3585	0
104	20250327	194600	58831590	3585	3585	3585	3585	0
105	20250327	194500	58831590	3585	3585	3585	3585	0
106	20250327	194400	58831590	3585	3585	3585	3585	0
107	20250327	194300	58831590	3585	3585	3585	3585	0
108	20250327	194200	58831590	3585	3585	3585	3585	0
109	20250327	194100	58831590	3585	3585	3585	3585	0
110	20250327	194000	58831590	3585	3585	3585	3585	0
111	20250327	193900	58831590	3585	3585	3585	3585	0
112	20250327	193800	58831590	3585	3585	3585	3585	0
113	20250327	193700	58831590	3585	3585	3585	3585	0
114	20250327	193600	58831590	3585	3585	3585	3585	0
115	20250327	193500	58831590	3585	3585	3585	3585	0
116	20250327	193400	58831590	3585	3585	3585	3585	0
117	20250327	193300	58831590	3585	3585	3585	3585	0
118	20250327	193200	58831590	3585	3585	3585	3585	0
119	20250327	193100	58831590	3585	3585	3585	3585	0
120	20250327	193000	58831590	3585	3585	3585	3585	0
121	20250327	192900	58831590	3585	3585	3585	3585	0
122	20250327	192800	58831590	3585	3585	3585	3585	661
123	20250327	192700	58831590	3585	3585	3585	3585	0
124	20250327	192600	58831590	3585	3585	3585	3585	0
125	20250327	192500	58831590	3585	3585	3585	3585	0
126	20250327	192400	58831590	3585	3585	3585	3585	0
127	20250327	192300	58831590	3585	3585	3585	3585	0
128	20250327	192200	58831590	3585	3585	3585	3585	0
129	20250327	192100	58831590	3585	3585	3585	3585	0
130	20250327	192000	58831590	3585	3585	3585	3585	0
131	20250327	191900	58831590	3585	3585	3585	3585	0
132	20250327	191800	58831590	3585	3585	3585	3585	0
133	20250327	191700	58831590	3585	3585	3585	3585	0
134	20250327	191600	58831590	3585	3585	3585	3585	0
135	20250327	191500	58831590	3585	3585	3585	3585	0
136	20250327	191400	58831590	3585	3585	3585	3585	0
137	20250327	191300	58831590	3585	3585	3585	3585	0
138	20250327	191200	58831590	3585	3585	3585	3585	0
139	20250327	191100	58831590	3585	3585	3585	3585	0
140	20250327	191000	58831590	3585	3585	3585	3585	0
141	20250327	190900	58831590	3585	3585	3585	3585	0
142	20250327	190800	58831590	3585	3585	3585	3585	0
143	20250327	190700	58831590	3585	3585	3585	3585	0
144	20250327	190600	58831590	3585	3585	3585	3585	0
145	20250327	190500	58831590	3585	3585	3585	3585	0
146	20250327	190400	58831590	3585	3585	3585	3585	0
147	20250327	190300	58831590	3585	3585	3585	3585	0
148	20250327	190200	58831590	3585	3585	3585	3585	0
149	20250327	190100	58831590	3585	3585	3585	3585	0
150	20250327	190000	58831590	3585	3585	3585	3585	0
151	20250327	185900	58831590	3585	3585	3585	3585	0
152	20250327	185800	58831590	3585	3585	3585	3585	661
153	20250327	185700	58831590	3585	3585	3585	3585	0
154	20250327	185600	58831590	3585	3585	3585	3585	0
155	20250327	185500	58831590	3585	3585	3585	3585	0
156	20250327	185400	58831590	3585	3585	3585	3585	0
157	20250327	185300	58831590	3585	3585	3585	3585	0
158	20250327	185200	58831590	3585	3585	3585	3585	0
159	20250327	185100	58831590	3585	3585	3585	3585	0
160	20250327	185000	58831590	3585	3585	3585	3585	0
161	20250327	184900	58831590	3585	3585	3585	3585	0
162	20250327	184800	58831590	3585	3585	3585	3585	0
163	20250327	184700	58831590	3585	3585	3585	3585	0
164	20250327	184600	58831590	3585	3585	3585	3585	0
165	20250327	184500	58831590	3585	3585	3585	3585	0
166	20250327	184400	58831590	3585	3585	3585	3585	0
167	20250327	184300	58831590	3585	3585	3585	3585	0
168	20250327	184200	58831590	3585	3585	3585	3585	0
169	20250327	184100	58831590	3585	3585	3585	3585	0
170	20250327	184000	58831590	3585	3585	3585	3585	0
171	20250327	183900	58831590	3585	3585	3585	3585	0
172	20250327	183800	58831590	3585	3585	3585	3585	0
173	20250327	183700	58831590	3585	3585	3585	3585	0
174	20250327	183600	58831590	3585	3585	3585	3585	0
175	20250327	183500	58831590	3585	3585	3585	3585	0
176	20250327	183400	58831590	3585	3585	3585	3585	0
177	20250327	183300	58831590	3585	3585	3585	3585	0
178	20250327	183200	58831590	3585	3585	3585	3585	0
179	20250327	183100	58831590	3585	3585	3585	3585	0
180	20250327	183000	58831590	3585	3585	3585	3585	0
181	20250327	182900	58831590	3585	3585	3585	3585	0
182	20250327	182800	58831590	3585	3585	3585	3585	661
183	20250327	182700	58831590	3585	3585	3585	3585	0
184	20250327	182600	58831590	3585	3585	3585	3585	0
185	20250327	182500	58831590	3585	3585	3585	3585	0
186	20250327	182400	58831590	3585	3585	3585	3585	0
187	20250327	182300	58831590	3585	3585	3585	3585	0
188	20250327	182200	58831590	3585	3585	3585	3585	0
189	20250327	182100	58831590	3585	3585	3585	3585	0
190	20250327	182000	58831590	3585	3585	3585	3585	0
191	20250327	181900	58831590	3585	3585	3585	3585	0
192	20250327	181800	58831590	3585	3585	3585	3585	0
193	20250327	181700	58831590	3585	3585	3585	3585	0
194	20250327	181600	58831590	3585	3585	3585	3585	0
195	20250327	181500	58831590	3585	3585	3585	3585	0
196	20250327	181400	58831590	3585	3585	3585	3585	0
197	20250327	181300	58831590	3585	3585	3585	3585	0
198	20250327	181200	58831590	3585	3585	3585	3585	0
199	20250327	181100	58831590	3585	3585	3585	3585	0
200	20250327	181000	58831590	3585	3585	3585	3585	0
201	20250327	180900	58831590	3585	3585	3585	3585	0
202	20250327	180800	58831590	3585	3585	3585	3585	0
203	20250327	180700	58831590	3585	3585	3585	3585	0
204	20250327	180600	58831590	3585	3585	3585	3585	0
205	20250327	180500	58831590	3585	3585	3585	3585	0
206	20250327	180400	58831590	3585	3585	3585	3585	0
207	20250327	180300	58831590	3585	3585	3585	3585	0
208	20250327	180200	58831590	3585	3585	3585	3585	0
209	20250327	180100	58831590	3585	3585	3585	3585	0
210	20250327	180000	58831590	3585	3585	3585	3585	0
211	20250327	175900	58831590	3585	3585	3585	3585	0
212	20250327	175800	58831590	3585	3585	3585	3585	661
213	20250327	175700	58831590	3585	3585	3585	3585	0
214	20250327	175600	58831590	3585	3585	3585	3585	0
215	20250327	175500	58831590	3585	3585	3585	3585	0
216	20250327	175400	58831590	3585	3585	3585	3585	0
217	20250327	175300	58831590	3585	3585	3585	3585	0
218	20250327	175200	58831590	3585	3585	3585	3585	0
219	20250327	175100	58831590	3585	3585	3585	3585	0
220	20250327	175000	58831590	3585	3585	3585	3585	0
221	20250327	174900	58831590	3585	3585	3585	3585	0
222	20250327	174800	58831590	3585	3585	3585	3585	0
223	20250327	174700	58831590	3585	3585	3585	3585	0
224	20250327	174600	58831590	3585	3585	3585	3585	0
225	20250327	174500	58831590	3585	3585	3585	3585	0
226	20250327	174400	58831590	3585	3585	3585	3585	0
227	20250327	174300	58831590	3585	3585	3585	3585	0
228	20250327	174200	58831590	3585	3585	3585	3585	0
229	20250327	174100	58831590	3585	3585	3585	3585	0
230	20250327	174000	58831590	3585	3585	3585	3585	0
231	20250327	173900	58831590	3585	3585	3585	3585	0
232	20250327	173800	58831590	3585	3585	3585	3585	0
233	20250327	173700	58831590	3585	3585	3585	3585	0
234	20250327	173600	58831590	3585	3585	3585	3585	0
235	20250327	173500	58831590	3585	3585	3585	3585	0
236	20250327	173400	58831590	3585	3585	3585	3585	0
237	20250327	173300	58831590	3585	3585	3585	3585	0
238	20250327	173200	58831590	3585	3585	3585	3585	0
239	20250327	173100	58831590	3585	3585	3585	3585	0
240	20250327	173000	58831590	3585	3585	3585	3585	0
241	20250327	172900	58831590	3585	3585	3585	3585	0
242	20250327	172800	58831590	3585	3585	3585	3585	661
243	20250327	172700	58831590	3585	3585	3585	3585	0
244	20250327	172600	58831590	3585	3585	3585	3585	0
245	20250327	172500	58831590	3585	3585	3585	3585	0
246	20250327	172400	58831590	3585	3585	3585	3585	0
247	20250327	172300	58831590	3585	3585	3585	3585	0
248	20250327	172200	58831590	3585	3585	3585	3585	0
249	20250327	172100	58831590	3585	3585	3585	3585	0
250	20250327	172000	58831590	3585	3585	3585	3585	0
251	20250327	171900	58831590	3585	3585	3585	3585	0
252	20250327	171800	58831590	3585	3585	3585	3585	0
253	20250327	171700	58831590	3585	3585	3585	3585	0
254	20250327	171600	58831590	3585	3585	3585	3585	0
255	20250327	171500	58831590	3585	3585	3585	3585	0
256	20250327	171400	58831590	3585	3585	3585	3585	0
257	20250327	171300	58831590	3585	3585	3585	3585	0
258	20250327	171200	58831590	3585	3585	3585	3585	0
259	20250327	171100	58831590	3585	3585	3585	3585	0
260	20250327	171000	58831590	3585	3585	3585	3585	0
261	20250327	170900	58831590	3585	3585	3585	3585	0
262	20250327	170800	58831590	3585	3585	3585	3585	0
263	20250327	170700	58831590	3585	3585	3585	3585	0
264	20250327	170600	58831590	3585	3585	3585	3585	0
265	20250327	170500	58831590	3585	3585	3585	3585	0
266	20250327	170400	58831590	3585	3585	3585	3585	0
267	20250327	170300	58831590	3585	3585	3585	3585	0
268	20250327	170200	58831590	3585	3585	3585	3585	0
269	20250327	170100	58831590	3585	3585	3585	3585	0
270	20250327	170000	58831590	3585	3585	3585	3585	0
271	20250327	165900	58831590	3585	3585	3585	3585	0
272	20250327	165800	58831590	3585	3585	3585	3585	661
273	20250327	165700	58831590	3585	3585	3585	3585	0
274	20250327	165600	58831590	3585	3585	3585	3585	0
275	20250327	165500	58831590	3585	3585	3585	3585	0
276	20250327	165400	58831590	3585	3585	3585	3585	0
277	20250327	165300	58831590	3585	3585	3585	3585	0
278	20250327	165200	58831590	3585	3585	3585	3585	0
279	20250327	165100	58831590	3585	3585	3585	3585	0
280	20250327	165000	58831590	3585	3585	3585	3585	0
281	20250327	164900	58831590	3585	3585	3585	3585	0
282	20250327	164800	58831590	3585	3585	3585	3585	0
283	20250327	164700	58831590	3585	3585	3585	3585	0
284	20250327	164600	58831590	3585	3585	3585	3585	0
285	20250327	164500	58831590	3585	3585	3585	3585	0
286	20250327	164400	58831590	3585	3585	3585	3585	0
287	20250327	164300	58831590	3585	3585	3585	3585	0
288	20250327	164200	58831590	3585	3585	3585	3585	0
289	20250327	164100	58831590	3585	3585	3585	3585	0
290	20250327	164000	58831590	3585	3585	3585	3585	0
291	20250327	163900	58831590	3585	3585	3585	3585	0
292	20250327	163800	58831590	3585	3585	3585	3585	0
293	20250327	163700	58831590	3585	3585	3585	3585	0
294	20250327	163600	58831590	3585	3585	3585	3585	0
295	20250327	163500	58831590	3585	3585	3585	3585	0
296	20250327	163400	58831590	3585	3585	3585	3585	0
297	20250327	163300	58831590	3585	3585	3585	3585	0
298	20250327	163200	58831590	3585	3585	3585	3585	0
299	20250327	163100	58831590	3585	3585	3585	3585	0
300	20250327	163000	58831590	3585	3585	3585	3585	0
301	20250327	162900	58831590	3585	3585	3585	3585	0
302	20250327	162800	58831590	3585	3585	3585	3585	661
303	20250327	162700	58831590	3585	3585	3585	3585	0
304	20250327	162600	58831590	3585	3585	3585	3585	0
305	20250327	162500	58831590	3585	3585	3585	3585	0
306	20250327	162400	58831590	3585	3585	3585	3585	0
307	20250327	162300	58831590	3585	3585	3585	3585	0
308	20250327	162200	58831590	3585	3585	3585	3585	0
309	20250327	162100	58831590	3585	3585	3585	3585	0
310	20250327	162000	58831590	3585	3585	3585	3585	0
311	20250327	161900	58831590	3585	3585	3585	3585	0
312	20250327	161800	58831590	3585	3585	3585	3585	0
313	20250327	161700	58831590	3585	3585	3585	3585	0
314	20250327	161600	58831590	3585	3585	3585	3585	0
315	20250327	161500	58831590	3585	3585	3585	3585	0
316	20250327	161400	58831590	3585	3585	3585	3585	0
317	20250327	161300	58831590	3585	3585	3585	3585	0
318	20250327	161200	58831590	3585	3585	3585	3585	0
319	20250327	161100	58831590	3585	3585	3585	3585	0
320	20250327	161000	58831590	3585	3585	3585	3585	0
321	20250327	160900	58831590	3585	3585	3585	3585	0
322	20250327	160800	58831590	3585	3585	3585	3585	0
323	20250327	160700	58831590	3585	3585	3585	3585	0
324	20250327	160600	58831590	3585	3585	3585	3585	0
325	20250327	160500	58831590	3585	3585	3585	3585	0
326	20250327	160400	58831590	3585	3585	3585	3585	0
327	20250327	160300	58831590	3585	3585	3585	3585	0
328	20250327	160200	58831590	3585	3585	3585	3585	0
329	20250327	160100	58831590	3585	3585	3585	3585	0
330	20250327	160000	58831590	3585	3585	3585	3585	0
331	20250327	155900	58831590	3585	3585	3585	3585	0
332	20250327	155800	58831590	3585	3585	3585	3585	661
333	20250327	155700	58831590	3585	3585	3585	3585	0
334	20250327	155600	58831590	3585	3585	3585	3585	0
335	20250327	155500	58831590	3585	3585	3585	3585	0
336	20250327	155400	58831590	3585	3585	3585	3585	0
337	20250327	155300	58831590	3585	3585	3585	3585	0
338	20250327	155200	58831590	3585	3585	3585	3585	0
339	20250327	155100	58831590	3585	3585	3585	3585	0
340	20250327	155000	58831590	3585	3585	3585	3585	0
341	20250327	154900	58831590	3585	3585	3585	3585	0
342	20250327	154800	58831590	3585	3585	3585	3585	0
343	20250327	154700	58831590	3585	3585	3585	3585	0
344	20250327	154600	58831590	3585	3585	3585	3585	0
345	20250327	154500	58831590	3585	3585	3585	3585	0
346	20250327	154400	58831590	3585	3585	3585	3585	0
347	20250327	154300	58831590	3585	3585	3585	3585	0
348	20250327	154200	58831590	3585	3585	3585	3585	0
349	20250327	154100	58831590	3585	3585	3585	3585	0
350	20250327	154000	58831590	3585	3585	3585	3585	0
351	20250327	153900	58831590	3585	3585	3585	3585	0
352	20250327	153800	58831590	3585	3585	3585	3585	0
353	20250327	153700	58831590	3585	3585	3585	3585	0
354	20250327	153600	58831590	3585	3585	3585	3585	0
355	20250327	153500	58831590	3585	3585	3585	3585	0
356	20250327	153400	58831590	3585	3585	3585	3585	0
357	20250327	153300	58831590	3585	3585	3585	3585	0
358	20250327	153200	58831590	3585	3585	3585	3585	0
359	20250327	153100	58831590	3585	3585	3585	3585	0
360	20250327	153000	58831590	3585	3585	3585	3585	661
361	20250327	152900	56461905	3570	3570	3570	3570	0
362	20250327	152800	56461905	3570	3570	3570	3570	0
363	20250327	152700	56461905	3570	3570	3570	3570	0
364	20250327	152600	56461905	3570	3570	3570	3570	0
365	20250327	152500	56461905	3570	3570	3570	3570	0
366	20250327	152400	56461905	3570	3570	3570	3570	0
367	20250327	152300	56461905	3570	3570	3570	3570	0
368	20250327	152200	56461905	3570	3570	3570	3570	0
369	20250327	152100	56461905	3570	3570	3570	3570	0
370	20250327	152000	56461905	3570	3570	3570	3570	0
371	20250327	151900	56461905	3570	3555	3570	3555	66
372	20250327	151800	56226825	3560	3555	3560	3555	350
373	20250327	151700	54982325	3560	3560	3560	3560	2
374	20250327	151600	54975205	3560	3560	3560	3560	50
375	20250327	151500	54797205	3560	3560	3560	3560	50
376	20250327	151400	54619205	3555	3560	3560	3555	638
377	20250327	151300	52350615	3560	3560	3560	3560	100
378	20250327	151200	51994615	3555	3555	3555	3555	0
379	20250327	151100	51994615	3555	3555	3555	3555	0
380	20250327	151000	51994615	3555	3560	3560	3555	185
381	20250327	150900	51336930	3555	3555	3555	3555	52
382	20250327	150800	51152070	3555	3555	3555	3555	0
383	20250327	150700	51152070	3555	3560	3560	3555	765
384	20250327	150600	48428745	3560	3560	3560	3560	0
385	20250327	150500	48428745	3560	3560	3560	3560	0
386	20250327	150400	48428745	3560	3560	3560	3560	0
387	20250327	150300	48428745	3560	3560	3560	3560	0
388	20250327	150200	48428745	3560	3560	3560	3560	0
389	20250327	150100	48428745	3560	3560	3560	3560	10
390	20250327	150000	48393145	3560	3570	3570	3560	201
391	20250327	145900	47677385	3560	3560	3560	3560	0
392	20250327	145800	47677385	3560	3560	3560	3560	0
393	20250327	145700	47677385	3560	3560	3560	3560	0
394	20250327	145600	47677385	3560	3560	3560	3560	0
395	20250327	145500	47677385	3560	3560	3560	3560	99
396	20250327	145400	47324945	3555	3555	3555	3555	0
397	20250327	145300	47324945	3555	3555	3555	3555	0
398	20250327	145200	47324945	3555	3555	3555	3555	0
399	20250327	145100	47324945	3555	3555	3555	3555	0
400	20250327	145000	47324945	3555	3555	3555	3555	0
401	20250327	144900	47324945	3555	3555	3555	3555	0
402	20250327	144800	47324945	3555	3555	3555	3555	0
403	20250327	144700	47324945	3555	3555	3555	3555	0
404	20250327	144600	47324945	3555	3555	3555	3555	0
405	20250327	144500	47324945	3555	3555	3555	3555	171
406	20250327	144400	46717040	3550	3550	3550	3550	20
407	20250327	144300	46646040	3560	3560	3560	3560	0
408	20250327	144200	46646040	3560	3560	3560	3560	0
409	20250327	144100	46646040	3560	3560	3560	3560	0
410	20250327	144000	46646040	3560	3560	3560	3560	0
411	20250327	143900	46646040	3560	3560	3560	3560	10
412	20250327	143800	46610440	3560	3560	3560	3560	0
413	20250327	143700	46610440	3560	3560	3560	3560	0
414	20250327	143600	46610440	3560	3565	3565	3555	1162
415	20250327	143500	42477840	3570	3570	3570	3570	0
416	20250327	143400	42477840	3570	3570	3570	3570	0
417	20250327	143300	42477840	3570	3570	3570	3570	19
418	20250327	143200	42410010	3605	3605	3605	3605	0
419	20250327	143100	42410010	3605	3605	3605	3605	0
420	20250327	143000	42410010	3605	3605	3605	3605	12
421	20250327	142900	42366750	3605	3605	3605	3605	0
422	20250327	142800	42366750	3605	3605	3605	3605	0
423	20250327	142700	42366750	3605	3605	3605	3605	0
424	20250327	142600	42366750	3605	3605	3605	3605	0
425	20250327	142500	42366750	3605	3605	3605	3605	40
426	20250327	142400	42222550	3570	3570	3570	3570	12
427	20250327	142300	42179710	3555	3555	3555	3555	0
428	20250327	142200	42179710	3555	3555	3555	3555	0
429	20250327	142100	42179710	3555	3555	3555	3555	0
430	20250327	142000	42179710	3555	3555	3555	3555	0
431	20250327	141900	42179710	3555	3555	3555	3555	0
432	20250327	141800	42179710	3555	3555	3555	3555	0
433	20250327	141700	42179710	3555	3555	3555	3555	0
434	20250327	141600	42179710	3555	3555	3555	3555	439
435	20250327	141500	40619065	3560	3560	3560	3560	0
436	20250327	141400	40619065	3560	3560	3560	3560	0
437	20250327	141300	40619065	3560	3560	3560	3560	0
438	20250327	141200	40619065	3560	3560	3560	3560	0
439	20250327	141100	40619065	3560	3560	3560	3560	0
440	20250327	141000	40619065	3560	3560	3560	3560	0
441	20250327	140900	40619065	3560	3560	3560	3560	0
442	20250327	140800	40619065	3560	3560	3560	3560	50
443	20250327	140700	40441065	3560	3560	3560	3560	0
444	20250327	140600	40441065	3560	3560	3560	3560	0
445	20250327	140500	40441065	3560	3560	3560	3560	0
446	20250327	140400	40441065	3560	3560	3560	3560	0
447	20250327	140300	40441065	3560	3560	3560	3560	0
448	20250327	140200	40441065	3560	3560	3560	3560	0
449	20250327	140100	40441065	3560	3560	3560	3560	0
450	20250327	140000	40441065	3560	3560	3560	3560	0
451	20250327	135900	40441065	3560	3560	3560	3560	0
452	20250327	135800	40441065	3560	3560	3560	3560	0
453	20250327	135700	40441065	3560	3560	3560	3560	0
454	20250327	135600	40441065	3560	3560	3560	3560	63
455	20250327	135500	40216785	3560	3560	3560	3560	0
456	20250327	135400	40216785	3560	3560	3560	3560	0
457	20250327	135300	40216785	3560	3560	3560	3560	0
458	20250327	135200	40216785	3560	3560	3560	3560	1
459	20250327	135100	40213225	3550	3550	3550	3550	0
460	20250327	135000	40213225	3550	3550	3550	3550	0
461	20250327	134900	40213225	3550	3550	3550	3550	0
462	20250327	134800	40213225	3550	3550	3550	3550	887
463	20250327	134700	37064375	3550	3555	3555	3550	1631
464	20250327	134600	31272755	3560	3560	3560	3560	0
465	20250327	134500	31272755	3560	3560	3560	3560	0
466	20250327	134400	31272755	3560	3560	3560	3560	13
467	20250327	134300	31226475	3560	3560	3560	3560	30
468	20250327	134200	31119675	3560	3560	3560	3560	0
469	20250327	134100	31119675	3560	3560	3560	3560	0
470	20250327	134000	31119675	3560	3560	3560	3560	0
471	20250327	133900	31119675	3560	3560	3560	3560	0
472	20250327	133800	31119675	3560	3560	3560	3560	0
473	20250327	133700	31119675	3560	3560	3560	3560	0
474	20250327	133600	31119675	3560	3560	3560	3560	0
475	20250327	133500	31119675	3560	3560	3560	3560	0
476	20250327	133400	31119675	3560	3560	3560	3560	1
477	20250327	133300	31116115	3560	3560	3560	3560	0
478	20250327	133200	31116115	3560	3560	3560	3560	0
479	20250327	133100	31116115	3560	3560	3560	3560	0
480	20250327	133000	31116115	3560	3560	3560	3560	0
481	20250327	132900	31116115	3560	3560	3560	3560	0
482	20250327	132800	31116115	3560	3560	3560	3560	0
483	20250327	132700	31116115	3560	3560	3560	3560	0
484	20250327	132600	31116115	3560	3560	3560	3560	60
485	20250327	132500	30902515	3555	3555	3555	3555	0
486	20250327	132400	30902515	3555	3555	3555	3555	0
487	20250327	132300	30902515	3555	3555	3555	3555	0
488	20250327	132200	30902515	3555	3560	3560	3555	307
489	20250327	132100	29810410	3600	3580	3600	3580	40
490	20250327	132000	29666525	3560	3560	3560	3560	1
491	20250327	131900	29662965	3560	3560	3560	3560	0
492	20250327	131800	29662965	3560	3560	3560	3560	217
493	20250327	131700	28890445	3565	3565	3565	3565	0
494	20250327	131600	28890445	3565	3565	3565	3565	16
495	20250327	131500	28833405	3565	3565	3565	3565	5
496	20250327	131400	28815580	3580	3580	3580	3580	7
497	20250327	131300	28790520	3565	3565	3565	3565	0
498	20250327	131200	28790520	3565	3565	3565	3565	30
499	20250327	131100	28683570	3615	3615	3615	3615	0
500	20250327	131000	28683570	3615	3615	3615	3615	0
501	20250327	130900	28683570	3615	3615	3615	3615	0
502	20250327	130800	28683570	3615	3615	3615	3615	0
503	20250327	130700	28683570	3615	3615	3615	3615	0
504	20250327	130600	28683570	3615	3615	3615	3615	0
505	20250327	130500	28683570	3615	3615	3615	3615	0
506	20250327	130400	28683570	3615	3615	3615	3615	0
507	20250327	130300	28683570	3615	3595	3615	3595	60
508	20250327	130200	28467770	3565	3565	3565	3565	0
509	20250327	130100	28467770	3565	3565	3565	3565	0
510	20250327	130000	28467770	3565	3565	3565	3565	0
511	20250327	125900	28467770	3565	3565	3565	3565	0
512	20250327	125800	28467770	3565	3565	3565	3565	0
513	20250327	125700	28467770	3565	3565	3565	3565	0
514	20250327	125600	28467770	3565	3565	3565	3565	0
515	20250327	125500	28467770	3565	3565	3565	3565	0
516	20250327	125400	28467770	3565	3565	3565	3565	0
517	20250327	125300	28467770	3565	3565	3565	3565	0
518	20250327	125200	28467770	3565	3565	3565	3565	0
519	20250327	125100	28467770	3565	3565	3565	3565	0
520	20250327	125000	28467770	3565	3565	3565	3565	0
521	20250327	124900	28467770	3565	3565	3565	3565	0
522	20250327	124800	28467770	3565	3565	3565	3565	0
523	20250327	124700	28467770	3565	3565	3565	3565	0
524	20250327	124600	28467770	3565	3565	3565	3565	0
525	20250327	124500	28467770	3565	3565	3565	3565	0
526	20250327	124400	28467770	3565	3565	3565	3565	0
527	20250327	124300	28467770	3565	3565	3565	3565	0
528	20250327	124200	28467770	3565	3565	3565	3565	0
529	20250327	124100	28467770	3565	3565	3565	3565	0
530	20250327	124000	28467770	3565	3565	3565	3565	0
531	20250327	123900	28467770	3565	3565	3565	3565	0
532	20250327	123800	28467770	3565	3565	3565	3565	0
533	20250327	123700	28467770	3565	3580	3580	3565	681
534	20250327	123600	26036240	3585	3585	3585	3585	0
535	20250327	123500	26036240	3585	3585	3585	3585	0
536	20250327	123400	26036240	3585	3585	3585	3585	0
537	20250327	123300	26036240	3585	3585	3585	3585	0
538	20250327	123200	26036240	3585	3585	3585	3585	0
539	20250327	123100	26036240	3585	3585	3585	3585	0
540	20250327	123000	26036240	3585	3585	3585	3585	0
541	20250327	122900	26036240	3585	3585	3585	3585	0
542	20250327	122800	26036240	3585	3585	3585	3585	0
543	20250327	122700	26036240	3585	3585	3585	3585	0
544	20250327	122600	26036240	3585	3585	3585	3585	0
545	20250327	122500	26036240	3585	3585	3585	3585	55
546	20250327	122400	25839065	3585	3585	3585	3585	0
547	20250327	122300	25839065	3585	3585	3585	3585	0
548	20250327	122200	25839065	3585	3585	3585	3585	7
549	20250327	122100	25813970	3585	3585	3585	3585	0
550	20250327	122000	25813970	3585	3585	3585	3585	0
551	20250327	121900	25813970	3585	3585	3585	3585	0
552	20250327	121800	25813970	3585	3585	3585	3585	0
553	20250327	121700	25813970	3585	3585	3585	3585	0
554	20250327	121600	25813970	3585	3585	3585	3585	0
555	20250327	121500	25813970	3585	3585	3585	3585	48
556	20250327	121400	25641890	3585	3585	3585	3585	0
557	20250327	121300	25641890	3585	3585	3585	3585	0
558	20250327	121200	25641890	3585	3585	3585	3585	16
559	20250327	121100	25584530	3625	3625	3625	3625	0
560	20250327	121000	25584530	3625	3625	3625	3625	10
561	20250327	120900	25548280	3610	3610	3610	3610	0
562	20250327	120800	25548280	3610	3625	3625	3610	22
563	20250327	120700	25468650	3625	3625	3625	3625	22
564	20250327	120600	25388900	3625	3625	3625	3625	54
565	20250327	120500	25193150	3625	3625	3625	3625	28
566	20250327	120400	25091650	3630	3625	3630	3625	54
567	20250327	120300	24895885	3625	3625	3625	3625	0
568	20250327	120200	24895885	3625	3625	3625	3625	0
569	20250327	120100	24895885	3625	3625	3625	3625	0
570	20250327	120000	24895885	3625	3625	3625	3625	0
571	20250327	115900	24895885	3625	3625	3625	3625	0
572	20250327	115800	24895885	3625	3625	3625	3625	0
573	20250327	115700	24895885	3625	3625	3625	3625	0
574	20250327	115600	24895885	3625	3625	3625	3625	0
575	20250327	115500	24895885	3625	3625	3625	3625	0
576	20250327	115400	24895885	3625	3625	3625	3625	0
577	20250327	115300	24895885	3625	3625	3625	3625	0
578	20250327	115200	24895885	3625	3625	3625	3625	0
579	20250327	115100	24895885	3625	3625	3625	3625	0
580	20250327	115000	24895885	3625	3625	3625	3625	0
581	20250327	114900	24895885	3625	3625	3625	3625	4
582	20250327	114800	24881385	3630	3630	3630	3630	0
583	20250327	114700	24881385	3630	3630	3630	3630	0
584	20250327	114600	24881385	3630	3630	3630	3630	0
585	20250327	114500	24881385	3630	3630	3630	3630	0
586	20250327	114400	24881385	3630	3630	3630	3630	0
587	20250327	114300	24881385	3630	3630	3630	3630	0
588	20250327	114200	24881385	3630	3630	3630	3630	0
589	20250327	114100	24881385	3630	3630	3630	3630	0
590	20250327	114000	24881385	3630	3630	3630	3630	6
591	20250327	113900	24859605	3630	3630	3630	3630	0
592	20250327	113800	24859605	3630	3630	3630	3630	0
593	20250327	113700	24859605	3630	3630	3630	3630	0
594	20250327	113600	24859605	3630	3620	3630	3620	1600
595	20250327	113500	19054210	3580	3580	3580	3580	0
596	20250327	113400	19054210	3580	3580	3580	3580	0
597	20250327	113300	19054210	3580	3580	3580	3580	0
598	20250327	113200	19054210	3580	3580	3580	3580	0
599	20250327	113100	19054210	3580	3580	3580	3580	0
600	20250327	113000	19054210	3580	3580	3580	3580	0
601	20250327	112900	19054210	3580	3580	3580	3580	0
602	20250327	112800	19054210	3580	3580	3625	3580	39
603	20250327	112700	18914545	3580	3580	3580	3580	34
604	20250327	112600	18792825	3575	3575	3575	3575	40
605	20250327	112500	18649825	3575	3575	3575	3575	60
606	20250327	112400	18435325	3565	3565	3565	3565	0
607	20250327	112300	18435325	3565	3565	3565	3565	0
608	20250327	112200	18435325	3565	3565	3565	3565	0
609	20250327	112100	18435325	3565	3565	3565	3565	0
610	20250327	112000	18435325	3565	3565	3565	3565	0
611	20250327	111900	18435325	3565	3565	3565	3565	0
612	20250327	111800	18435325	3565	3565	3565	3565	398
613	20250327	111700	17016455	3570	3575	3575	3570	841
614	20250327	111600	14012055	3575	3575	3575	3575	0
615	20250327	111500	14012055	3575	3575	3575	3575	0
616	20250327	111400	14012055	3575	3575	3575	3575	2
617	20250327	111300	14004905	3575	3575	3575	3575	0
618	20250327	111200	14004905	3575	3575	3575	3575	0
619	20250327	111100	14004905	3575	3575	3575	3575	1
620	20250327	111000	14001330	3575	3575	3575	3575	6
621	20250327	110900	13979880	3570	3570	3570	3570	0
622	20250327	110800	13979880	3570	3570	3570	3570	0
623	20250327	110700	13979880	3570	3570	3570	3570	0
624	20250327	110600	13979880	3570	3570	3570	3570	0
625	20250327	110500	13979880	3570	3570	3570	3570	0
626	20250327	110400	13979880	3570	3570	3570	3570	0
627	20250327	110300	13979880	3570	3570	3570	3570	0
628	20250327	110200	13979880	3570	3570	3570	3570	0
629	20250327	110100	13979880	3570	3570	3570	3570	0
630	20250327	110000	13979880	3570	3570	3570	3570	0
631	20250327	105900	13979880	3570	3575	3575	3570	77
632	20250327	105800	13704740	3585	3585	3585	3585	0
633	20250327	105700	13704740	3585	3585	3585	3585	100
634	20250327	105600	13346240	3585	3585	3585	3585	0
635	20250327	105500	13346240	3585	3585	3585	3585	0
636	20250327	105400	13346240	3585	3585	3585	3585	8
637	20250327	105300	13317560	3585	3585	3585	3585	30
638	20250327	105200	13210010	3585	3585	3585	3585	12
639	20250327	105100	13166990	3575	3575	3575	3575	17
640	20250327	105000	13106215	3575	3575	3575	3575	0
641	20250327	104900	13106215	3575	3575	3575	3575	0
642	20250327	104800	13106215	3575	3575	3575	3575	0
643	20250327	104700	13106215	3575	3575	3575	3575	48
644	20250327	104600	12934615	3590	3590	3590	3590	0
645	20250327	104500	12934615	3590	3580	3590	3580	111
646	20250327	104400	12537135	3590	3590	3590	3590	0
647	20250327	104300	12537135	3590	3590	3590	3590	0
648	20250327	104200	12537135	3590	3590	3590	3590	0
649	20250327	104100	12537135	3590	3590	3590	3590	0
650	20250327	104000	12537135	3590	3590	3590	3590	0
651	20250327	103900	12537135	3590	3590	3590	3590	0
652	20250327	103800	12537135	3590	3590	3590	3590	0
653	20250327	103700	12537135	3590	3590	3590	3590	0
654	20250327	103600	12537135	3590	3590	3590	3590	29
655	20250327	103500	12433025	3590	3600	3600	3590	547
656	20250327	103400	10468990	3625	3625	3625	3625	0
657	20250327	103300	10468990	3625	3625	3625	3625	0
658	20250327	103200	10468990	3625	3625	3625	3625	0
659	20250327	103100	10468990	3625	3625	3625	3625	0
660	20250327	103000	10468990	3625	3625	3625	3625	1
661	20250327	102900	10465365	3625	3625	3625	3625	0
662	20250327	102800	10465365	3625	3625	3625	3625	0
663	20250327	102700	10465365	3625	3625	3625	3625	1
664	20250327	102600	10461740	3600	3595	3600	3595	166
665	20250327	102500	9864880	3590	3590	3590	3590	0
666	20250327	102400	9864880	3590	3590	3590	3590	0
667	20250327	102300	9864880	3590	3590	3590	3590	0
668	20250327	102200	9864880	3590	3590	3590	3590	0
669	20250327	102100	9864880	3590	3590	3590	3590	0
670	20250327	102000	9864880	3590	3590	3590	3590	0
671	20250327	101900	9864880	3590	3590	3590	3590	0
672	20250327	101800	9864880	3590	3590	3590	3590	0
673	20250327	101700	9864880	3590	3590	3590	3590	0
674	20250327	101600	9864880	3590	3590	3590	3590	0
675	20250327	101500	9864880	3590	3590	3590	3590	0
676	20250327	101400	9864880	3590	3590	3590	3590	0
677	20250327	101300	9864880	3590	3590	3590	3590	0
678	20250327	101200	9864880	3590	3590	3590	3590	0
679	20250327	101100	9864880	3590	3590	3590	3590	0
680	20250327	101000	9864880	3590	3590	3590	3590	0
681	20250327	100900	9864880	3590	3590	3590	3590	0
682	20250327	100800	9864880	3590	3590	3590	3590	0
683	20250327	100700	9864880	3590	3590	3590	3590	222
684	20250327	100600	9067900	3590	3600	3600	3590	579
685	20250327	100500	6984425	3630	3630	3630	3630	0
686	20250327	100400	6984425	3630	3630	3630	3630	0
687	20250327	100300	6984425	3630	3630	3630	3630	0
688	20250327	100200	6984425	3630	3630	3630	3630	0
689	20250327	100100	6984425	3630	3630	3630	3630	0
690	20250327	100000	6984425	3630	3630	3630	3630	0
691	20250327	095900	6984425	3630	3630	3630	3630	0
692	20250327	095800	6984425	3630	3630	3630	3630	0
693	20250327	095700	6984425	3630	3630	3630	3630	0
694	20250327	095600	6984425	3630	3630	3630	3630	0
695	20250327	095500	6984425	3630	3630	3630	3630	0
696	20250327	095400	6984425	3630	3630	3630	3630	0
697	20250327	095300	6984425	3630	3630	3630	3630	0
698	20250327	095200	6984425	3630	3630	3630	3630	0
699	20250327	095100	6984425	3630	3630	3630	3630	7
700	20250327	095000	6959015	3630	3630	3630	3630	1
701	20250327	094900	6955385	3630	3630	3630	3630	55
702	20250327	094800	6755735	3630	3630	3630	3630	100
703	20250327	094700	6392735	3630	3630	3630	3630	0
704	20250327	094600	6392735	3630	3630	3630	3630	0
705	20250327	094500	6392735	3630	3625	3630	3625	223
706	20250327	094400	5584260	3625	3625	3625	3625	2
707	20250327	094300	5577010	3600	3600	3600	3600	0
708	20250327	094200	5577010	3600	3600	3600	3600	0
709	20250327	094100	5577010	3600	3600	3600	3600	0
710	20250327	094000	5577010	3600	3600	3600	3600	0
711	20250327	093900	5577010	3600	3600	3600	3600	0
712	20250327	093800	5577010	3600	3600	3600	3600	0
713	20250327	093700	5577010	3600	3600	3600	3600	0
714	20250327	093600	5577010	3600	3600	3600	3600	0
715	20250327	093500	5577010	3600	3600	3600	3600	0
716	20250327	093400	5577010	3600	3590	3600	3590	312
717	20250327	093300	4454890	3600	3600	3600	3600	0
718	20250327	093200	4454890	3600	3600	3600	3600	53
719	20250327	093100	4264090	3600	3600	3600	3600	0
720	20250327	093000	4264090	3600	3600	3600	3600	2
721	20250327	092900	4256890	3590	3590	3590	3590	0
722	20250327	092800	4256890	3590	3590	3590	3590	0
723	20250327	092700	4256890	3590	3590	3590	3590	0
724	20250327	092600	4256890	3590	3590	3590	3590	0
725	20250327	092500	4256890	3590	3600	3600	3590	68
726	20250327	092400	4012760	3600	3600	3600	3600	0
727	20250327	092300	4012760	3600	3600	3600	3600	0
728	20250327	092200	4012760	3600	3600	3600	3600	10
729	20250327	092100	3976760	3600	3600	3600	3600	0
730	20250327	092000	3976760	3600	3600	3600	3600	28
731	20250327	091900	3875960	3600	3600	3600	3600	0
732	20250327	091800	3875960	3600	3600	3600	3600	90
733	20250327	091700	3551960	3600	3600	3600	3600	0
734	20250327	091600	3551960	3600	3600	3600	3600	0
735	20250327	091500	3551960	3600	3600	3600	3600	0
736	20250327	091400	3551960	3600	3600	3600	3600	0
737	20250327	091300	3551960	3600	3600	3600	3600	0
738	20250327	091200	3551960	3600	3600	3600	3600	1
739	20250327	091100	3548360	3600	3600	3600	3600	1
740	20250327	091000	3544760	3585	3585	3585	3585	247
741	20250327	090900	2659265	3565	3565	3565	3565	0
742	20250327	090800	2659265	3565	3565	3565	3565	240
743	20250327	090700	1803665	3565	3565	3565	3565	0
744	20250327	090600	1803665	3565	3565	3565	3565	300
745	20250327	090500	734165	3570	3570	3570	3570	0
746	20250327	090400	734165	3570	3570	3570	3570	0
747	20250327	090300	734165	3570	3575	3575	3570	6
748	20250327	090200	712740	3600	3600	3600	3600	0
749	20250327	090100	712740	3600	3635	3635	3600	5
750	20250327	090000	694600	3615	3620	3630	3615	192