KissMeData/005820/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184600	41481910	13690	13690	13690	13690	9
3	20250327	184500	41481910	13690	13690	13690	13690	0
4	20250327	184400	41481910	13690	13690	13690	13690	0
5	20250327	184300	41481910	13690	13690	13690	13690	0
6	20250327	184200	41481910	13690	13690	13690	13690	0
7	20250327	184100	41481910	13690	13690	13690	13690	0
8	20250327	184000	41481910	13690	13690	13690	13690	0
9	20250327	183900	41481910	13690	13690	13690	13690	0
10	20250327	183800	41481910	13690	13690	13690	13690	0
11	20250327	183700	41481910	13690	13690	13690	13690	0
12	20250327	183600	41481910	13690	13690	13690	13690	0
13	20250327	183500	41481910	13690	13690	13690	13690	0
14	20250327	183400	41481910	13690	13690	13690	13690	0
15	20250327	183300	41481910	13690	13690	13690	13690	0
16	20250327	183200	41481910	13690	13690	13690	13690	0
17	20250327	183100	41481910	13690	13690	13690	13690	0
18	20250327	183000	41481910	13690	13690	13690	13690	0
19	20250327	182900	41481910	13690	13690	13690	13690	0
20	20250327	182800	41481910	13690	13690	13690	13690	0
21	20250327	182700	41481910	13690	13690	13690	13690	0
22	20250327	182600	41481910	13690	13690	13690	13690	0
23	20250327	182500	41481910	13690	13690	13690	13690	0
24	20250327	182400	41481910	13690	13690	13690	13690	0
25	20250327	182300	41481910	13690	13690	13690	13690	0
26	20250327	182200	41481910	13690	13690	13690	13690	0
27	20250327	182100	41481910	13690	13690	13690	13690	0
28	20250327	182000	41481910	13690	13690	13690	13690	0
29	20250327	181900	41481910	13690	13690	13690	13690	0
30	20250327	181800	41481910	13690	13690	13690	13690	0
31	20250327	181700	41481910	13690	13690	13690	13690	0
32	20250327	181600	41481910	13690	13690	13690	13690	9
33	20250327	181500	41481910	13690	13690	13690	13690	0
34	20250327	181400	41481910	13690	13690	13690	13690	0
35	20250327	181300	41481910	13690	13690	13690	13690	0
36	20250327	181200	41481910	13690	13690	13690	13690	0
37	20250327	181100	41481910	13690	13690	13690	13690	0
38	20250327	181000	41481910	13690	13690	13690	13690	0
39	20250327	180900	41481910	13690	13690	13690	13690	0
40	20250327	180800	41481910	13690	13690	13690	13690	0
41	20250327	180700	41481910	13690	13690	13690	13690	0
42	20250327	180600	41481910	13690	13690	13690	13690	0
43	20250327	180500	41481910	13690	13690	13690	13690	0
44	20250327	180400	41481910	13690	13690	13690	13690	0
45	20250327	180300	41481910	13690	13690	13690	13690	0
46	20250327	180200	41481910	13690	13690	13690	13690	0
47	20250327	180100	41481910	13690	13690	13690	13690	0
48	20250327	180000	41481910	13690	13690	13690	13690	0
49	20250327	175900	41481910	13690	13690	13690	13690	0
50	20250327	175800	41481910	13690	13690	13690	13690	0
51	20250327	175700	41481910	13690	13690	13690	13690	0
52	20250327	175600	41481910	13690	13690	13690	13690	0
53	20250327	175500	41481910	13690	13690	13690	13690	0
54	20250327	175400	41481910	13690	13690	13690	13690	0
55	20250327	175300	41481910	13690	13690	13690	13690	0
56	20250327	175200	41481910	13690	13690	13690	13690	0
57	20250327	175100	41481910	13690	13690	13690	13690	0
58	20250327	175000	41481910	13690	13690	13690	13690	0
59	20250327	174900	41481910	13690	13690	13690	13690	0
60	20250327	174800	41481910	13690	13690	13690	13690	0
61	20250327	174700	41481910	13690	13690	13690	13690	0
62	20250327	174600	41481910	13690	13690	13690	13690	9
63	20250327	174500	41481910	13690	13690	13690	13690	0
64	20250327	174400	41481910	13690	13690	13690	13690	0
65	20250327	174300	41481910	13690	13690	13690	13690	0
66	20250327	174200	41481910	13690	13690	13690	13690	0
67	20250327	174100	41481910	13690	13690	13690	13690	0
68	20250327	174000	41481910	13690	13690	13690	13690	0
69	20250327	173900	41481910	13690	13690	13690	13690	0
70	20250327	173800	41481910	13690	13690	13690	13690	0
71	20250327	173700	41481910	13690	13690	13690	13690	0
72	20250327	173600	41481910	13690	13690	13690	13690	0
73	20250327	173500	41481910	13690	13690	13690	13690	0
74	20250327	173400	41481910	13690	13690	13690	13690	0
75	20250327	173300	41481910	13690	13690	13690	13690	0
76	20250327	173200	41481910	13690	13690	13690	13690	0
77	20250327	173100	41481910	13690	13690	13690	13690	0
78	20250327	173000	41481910	13690	13690	13690	13690	0
79	20250327	172900	41481910	13690	13690	13690	13690	0
80	20250327	172800	41481910	13690	13690	13690	13690	0
81	20250327	172700	41481910	13690	13690	13690	13690	0
82	20250327	172600	41481910	13690	13690	13690	13690	0
83	20250327	172500	41481910	13690	13690	13690	13690	0
84	20250327	172400	41481910	13690	13690	13690	13690	0
85	20250327	172300	41481910	13690	13690	13690	13690	0
86	20250327	172200	41481910	13690	13690	13690	13690	0
87	20250327	172100	41481910	13690	13690	13690	13690	0
88	20250327	172000	41481910	13690	13690	13690	13690	0
89	20250327	171900	41481910	13690	13690	13690	13690	0
90	20250327	171800	41481910	13690	13690	13690	13690	0
91	20250327	171700	41481910	13690	13690	13690	13690	0
92	20250327	171600	41481910	13690	13690	13690	13690	9
93	20250327	171500	41481910	13690	13690	13690	13690	0
94	20250327	171400	41481910	13690	13690	13690	13690	0
95	20250327	171300	41481910	13690	13690	13690	13690	0
96	20250327	171200	41481910	13690	13690	13690	13690	0
97	20250327	171100	41481910	13690	13690	13690	13690	0
98	20250327	171000	41481910	13690	13690	13690	13690	0
99	20250327	170900	41481910	13690	13690	13690	13690	0
100	20250327	170800	41481910	13690	13690	13690	13690	0
101	20250327	170700	41481910	13690	13690	13690	13690	0
102	20250327	170600	41481910	13690	13690	13690	13690	0
103	20250327	170500	41481910	13690	13690	13690	13690	0
104	20250327	170400	41481910	13690	13690	13690	13690	0
105	20250327	170300	41481910	13690	13690	13690	13690	0
106	20250327	170200	41481910	13690	13690	13690	13690	0
107	20250327	170100	41481910	13690	13690	13690	13690	0
108	20250327	170000	41481910	13690	13690	13690	13690	0
109	20250327	165900	41481910	13690	13690	13690	13690	0
110	20250327	165800	41481910	13690	13690	13690	13690	0
111	20250327	165700	41481910	13690	13690	13690	13690	0
112	20250327	165600	41481910	13690	13690	13690	13690	0
113	20250327	165500	41481910	13690	13690	13690	13690	0
114	20250327	165400	41481910	13690	13690	13690	13690	0
115	20250327	165300	41481910	13690	13690	13690	13690	0
116	20250327	165200	41481910	13690	13690	13690	13690	0
117	20250327	165100	41481910	13690	13690	13690	13690	0
118	20250327	165000	41481910	13690	13690	13690	13690	0
119	20250327	164900	41481910	13690	13690	13690	13690	0
120	20250327	164800	41481910	13690	13690	13690	13690	0
121	20250327	164700	41481910	13690	13690	13690	13690	0
122	20250327	164600	41481910	13690	13690	13690	13690	9
123	20250327	164500	41481910	13690	13690	13690	13690	0
124	20250327	164400	41481910	13690	13690	13690	13690	0
125	20250327	164300	41481910	13690	13690	13690	13690	0
126	20250327	164200	41481910	13690	13690	13690	13690	0
127	20250327	164100	41481910	13690	13690	13690	13690	0
128	20250327	164000	41481910	13690	13690	13690	13690	0
129	20250327	163900	41481910	13690	13690	13690	13690	0
130	20250327	163800	41481910	13690	13690	13690	13690	0
131	20250327	163700	41481910	13690	13690	13690	13690	0
132	20250327	163600	41481910	13690	13690	13690	13690	0
133	20250327	163500	41481910	13690	13690	13690	13690	0
134	20250327	163400	41481910	13690	13690	13690	13690	0
135	20250327	163300	41481910	13690	13690	13690	13690	0
136	20250327	163200	41481910	13690	13690	13690	13690	0
137	20250327	163100	41481910	13690	13690	13690	13690	0
138	20250327	163000	41481910	13690	13690	13690	13690	0
139	20250327	162900	41481910	13690	13690	13690	13690	0
140	20250327	162800	41481910	13690	13690	13690	13690	0
141	20250327	162700	41481910	13690	13690	13690	13690	0
142	20250327	162600	41481910	13690	13690	13690	13690	0
143	20250327	162500	41481910	13690	13690	13690	13690	0
144	20250327	162400	41481910	13690	13690	13690	13690	0
145	20250327	162300	41481910	13690	13690	13690	13690	0
146	20250327	162200	41481910	13690	13690	13690	13690	0
147	20250327	162100	41481910	13690	13690	13690	13690	0
148	20250327	162000	41481910	13690	13690	13690	13690	0
149	20250327	161900	41481910	13690	13690	13690	13690	0
150	20250327	161800	41481910	13690	13690	13690	13690	0
151	20250327	161700	41481910	13690	13690	13690	13690	0
152	20250327	161600	41481910	13690	13690	13690	13690	9
153	20250327	161500	41481910	13690	13690	13690	13690	0
154	20250327	161400	41481910	13690	13690	13690	13690	0
155	20250327	161300	41481910	13690	13690	13690	13690	0
156	20250327	161200	41481910	13690	13690	13690	13690	0
157	20250327	161100	41481910	13690	13690	13690	13690	0
158	20250327	161000	41481910	13690	13690	13690	13690	0
159	20250327	160900	41481910	13690	13690	13690	13690	0
160	20250327	160800	41481910	13690	13690	13690	13690	0
161	20250327	160700	41481910	13690	13690	13690	13690	0
162	20250327	160600	41481910	13690	13690	13690	13690	0
163	20250327	160500	41481910	13690	13690	13690	13690	0
164	20250327	160400	41481910	13690	13690	13690	13690	0
165	20250327	160300	41481910	13690	13690	13690	13690	0
166	20250327	160200	41481910	13690	13690	13690	13690	0
167	20250327	160100	41481910	13690	13690	13690	13690	0
168	20250327	160000	41481910	13690	13690	13690	13690	0
169	20250327	155900	41481910	13690	13690	13690	13690	0
170	20250327	155800	41481910	13690	13690	13690	13690	0
171	20250327	155700	41481910	13690	13690	13690	13690	0
172	20250327	155600	41481910	13690	13690	13690	13690	0
173	20250327	155500	41481910	13690	13690	13690	13690	0
174	20250327	155400	41481910	13690	13690	13690	13690	0
175	20250327	155300	41481910	13690	13690	13690	13690	0
176	20250327	155200	41481910	13690	13690	13690	13690	0
177	20250327	155100	41481910	13690	13690	13690	13690	0
178	20250327	155000	41481910	13690	13690	13690	13690	0
179	20250327	154900	41481910	13690	13690	13690	13690	0
180	20250327	154800	41481910	13690	13690	13690	13690	0
181	20250327	154700	41481910	13690	13690	13690	13690	0
182	20250327	154600	41481910	13690	13690	13690	13690	9
183	20250327	154500	41481910	13690	13690	13690	13690	0
184	20250327	154400	41481910	13690	13690	13690	13690	0
185	20250327	154300	41481910	13690	13690	13690	13690	0
186	20250327	154200	41481910	13690	13690	13690	13690	0
187	20250327	154100	41481910	13690	13690	13690	13690	0
188	20250327	154000	41481910	13690	13690	13690	13690	0
189	20250327	153900	41481910	13690	13690	13690	13690	0
190	20250327	153800	41481910	13690	13690	13690	13690	0
191	20250327	153700	41481910	13690	13690	13690	13690	0
192	20250327	153600	41481910	13690	13690	13690	13690	0
193	20250327	153500	41481910	13690	13690	13690	13690	0
194	20250327	153400	41481910	13690	13690	13690	13690	0
195	20250327	153300	41481910	13690	13690	13690	13690	0
196	20250327	153200	41481910	13690	13690	13690	13690	0
197	20250327	153100	41481910	13690	13690	13690	13690	0
198	20250327	153000	41481910	13690	13690	13690	13690	9
199	20250327	152900	41358700	13680	13680	13680	13680	0
200	20250327	152800	41358700	13680	13680	13680	13680	0
201	20250327	152700	41358700	13680	13680	13680	13680	0
202	20250327	152600	41358700	13680	13680	13680	13680	0
203	20250327	152500	41358700	13680	13680	13680	13680	0
204	20250327	152400	41358700	13680	13680	13680	13680	0
205	20250327	152300	41358700	13680	13680	13680	13680	0
206	20250327	152200	41358700	13680	13680	13680	13680	0
207	20250327	152100	41358700	13680	13680	13680	13680	0
208	20250327	152000	41358700	13680	13680	13680	13680	0
209	20250327	151900	41358700	13680	13680	13680	13680	0
210	20250327	151800	41358700	13680	13680	13680	13680	0
211	20250327	151700	41358700	13680	13680	13680	13680	0
212	20250327	151600	41358700	13680	13680	13680	13680	0
213	20250327	151500	41358700	13680	13680	13680	13680	1
214	20250327	151400	41345020	13680	13680	13680	13680	0
215	20250327	151300	41345020	13680	13680	13680	13680	0
216	20250327	151200	41345020	13680	13680	13680	13680	0
217	20250327	151100	41345020	13680	13680	13680	13680	1
218	20250327	151000	41331340	13720	13720	13720	13720	0
219	20250327	150900	41331340	13720	13720	13720	13720	0
220	20250327	150800	41331340	13720	13720	13720	13720	4
221	20250327	150700	41276460	13720	13720	13720	13720	0
222	20250327	150600	41276460	13720	13720	13720	13720	0
223	20250327	150500	41276460	13720	13720	13720	13720	1
224	20250327	150400	41262740	13720	13720	13720	13720	0
225	20250327	150300	41262740	13720	13720	13720	13720	0
226	20250327	150200	41262740	13720	13720	13720	13720	1
227	20250327	150100	41249020	13720	13720	13720	13720	3
228	20250327	150000	41207860	13720	13720	13720	13720	0
229	20250327	145900	41207860	13720	13720	13720	13720	1
230	20250327	145800	41194140	13720	13720	13720	13720	0
231	20250327	145700	41194140	13720	13720	13720	13720	0
232	20250327	145600	41194140	13720	13720	13720	13720	1
233	20250327	145500	41180420	13720	13720	13720	13720	0
234	20250327	145400	41180420	13720	13720	13720	13720	3
235	20250327	145300	41139260	13730	13730	13730	13730	0
236	20250327	145200	41139260	13730	13730	13730	13730	1
237	20250327	145100	41125530	13730	13730	13730	13730	0
238	20250327	145000	41125530	13730	13730	13730	13730	0
239	20250327	144900	41125530	13730	13730	13730	13730	1
240	20250327	144800	41111800	13730	13730	13730	13730	0
241	20250327	144700	41111800	13730	13730	13730	13730	3
242	20250327	144600	41070610	13730	13740	13740	13730	4
243	20250327	144500	41015660	13730	13730	13730	13730	0
244	20250327	144400	41015660	13730	13730	13730	13730	0
245	20250327	144300	41015660	13730	13730	13730	13730	1
246	20250327	144200	41001930	13730	13730	13730	13730	0
247	20250327	144100	41001930	13730	13730	13730	13730	0
248	20250327	144000	41001930	13730	13730	13730	13730	4
249	20250327	143900	40947010	13730	13730	13730	13730	0
250	20250327	143800	40947010	13730	13730	13730	13730	0
251	20250327	143700	40947010	13730	13730	13730	13730	1
252	20250327	143600	40933280	13730	13730	13730	13730	0
253	20250327	143500	40933280	13730	13730	13730	13730	0
254	20250327	143400	40933280	13730	13730	13730	13730	0
255	20250327	143300	40933280	13730	13730	13730	13730	4
256	20250327	143200	40878360	13730	13730	13730	13730	0
257	20250327	143100	40878360	13730	13730	13730	13730	0
258	20250327	143000	40878360	13730	13730	13730	13730	1
259	20250327	142900	40864630	13730	13730	13730	13730	0
260	20250327	142800	40864630	13730	13730	13730	13730	0
261	20250327	142700	40864630	13730	13730	13730	13730	1
262	20250327	142600	40850900	13730	13730	13730	13730	3
263	20250327	142500	40809710	13730	13730	13730	13730	0
264	20250327	142400	40809710	13730	13730	13730	13730	1
265	20250327	142300	40795980	13730	13730	13730	13730	0
266	20250327	142200	40795980	13730	13730	13730	13730	0
267	20250327	142100	40795980	13730	13730	13730	13730	1
268	20250327	142000	40782250	13730	13730	13730	13730	0
269	20250327	141900	40782250	13730	13730	13730	13730	3
270	20250327	141800	40741060	13730	13730	13730	13730	1
271	20250327	141700	40727330	13730	13730	13730	13730	0
272	20250327	141600	40727330	13730	13730	13730	13730	0
273	20250327	141500	40727330	13730	13730	13730	13730	0
274	20250327	141400	40727330	13730	13730	13730	13730	1
275	20250327	141300	40713600	13730	13730	13730	13730	0
276	20250327	141200	40713600	13730	13730	13730	13730	3
277	20250327	141100	40672410	13730	13730	13730	13730	1
278	20250327	141000	40658680	13730	13730	13730	13730	0
279	20250327	140900	40658680	13730	13730	13730	13730	0
280	20250327	140800	40658680	13730	13730	13730	13730	1
281	20250327	140700	40644950	13730	13730	13730	13730	0
282	20250327	140600	40644950	13730	13730	13730	13730	0
283	20250327	140500	40644950	13730	13730	13730	13730	4
284	20250327	140400	40590030	13730	13730	13730	13730	0
285	20250327	140300	40590030	13730	13730	13730	13730	0
286	20250327	140200	40590030	13730	13730	13730	13730	1
287	20250327	140100	40576300	13730	13730	13730	13730	0
288	20250327	140000	40576300	13730	13730	13730	13730	0
289	20250327	135900	40576300	13730	13730	13730	13730	1
290	20250327	135800	40562570	13730	13730	13730	13730	3
291	20250327	135700	40521380	13730	13730	13730	13730	0
292	20250327	135600	40521380	13730	13730	13730	13730	0
293	20250327	135500	40521380	13730	13730	13730	13730	1
294	20250327	135400	40507650	13730	13730	13730	13730	0
295	20250327	135300	40507650	13730	13730	13730	13730	0
296	20250327	135200	40507650	13730	13730	13730	13730	1
297	20250327	135100	40493920	13730	13730	13730	13730	3
298	20250327	135000	40452730	13730	13730	13730	13730	0
299	20250327	134900	40452730	13730	13730	13730	13730	1
300	20250327	134800	40439000	13740	13740	13740	13740	0
301	20250327	134700	40439000	13740	13740	13740	13740	0
302	20250327	134600	40439000	13740	13740	13740	13740	1
303	20250327	134500	40425260	13740	13740	13740	13740	0
304	20250327	134400	40425260	13740	13740	13740	13740	3
305	20250327	134300	40384040	13740	13740	13740	13740	1
306	20250327	134200	40370300	13740	13740	13740	13740	0
307	20250327	134100	40370300	13740	13740	13740	13740	0
308	20250327	134000	40370300	13740	13740	13740	13740	1
309	20250327	133900	40356560	13800	13800	13800	13800	0
310	20250327	133800	40356560	13800	13800	13800	13800	100
311	20250327	133700	38976560	13740	13740	13740	13740	4
312	20250327	133600	38921600	13740	13740	13740	13740	1
313	20250327	133500	38907860	13740	13740	13740	13740	0
314	20250327	133400	38907860	13740	13740	13740	13740	0
315	20250327	133300	38907860	13740	13740	13740	13740	1
316	20250327	133200	38894120	13740	13740	13740	13740	0
317	20250327	133100	38894120	13740	13740	13740	13740	0
318	20250327	133000	38894120	13740	13740	13740	13740	5
319	20250327	132900	38825420	13740	13740	13740	13740	0
320	20250327	132800	38825420	13740	13740	13740	13740	0
321	20250327	132700	38825420	13740	13740	13740	13740	1
322	20250327	132600	38811680	13740	13740	13740	13740	0
323	20250327	132500	38811680	13740	13740	13740	13740	0
324	20250327	132400	38811680	13740	13740	13740	13740	1
325	20250327	132300	38797940	13740	13740	13740	13740	4
326	20250327	132200	38742980	13740	13740	13740	13740	0
327	20250327	132100	38742980	13740	13740	13740	13740	1
328	20250327	132000	38729240	13740	13740	13740	13740	0
329	20250327	131900	38729240	13740	13740	13740	13740	0
330	20250327	131800	38729240	13740	13740	13740	13740	0
331	20250327	131700	38729240	13740	13740	13740	13740	1
332	20250327	131600	38715500	13740	13740	13740	13740	4
333	20250327	131500	38660540	13740	13740	13740	13740	0
334	20250327	131400	38660540	13740	13740	13740	13740	1
335	20250327	131300	38646800	13740	13740	13740	13740	0
336	20250327	131200	38646800	13740	13740	13740	13740	0
337	20250327	131100	38646800	13740	13740	13740	13740	1
338	20250327	131000	38633060	13740	13740	13740	13740	0
339	20250327	130900	38633060	13740	13740	13740	13740	4
340	20250327	130800	38578100	13740	13740	13740	13740	1
341	20250327	130700	38564360	13740	13740	13740	13740	0
342	20250327	130600	38564360	13740	13740	13740	13740	0
343	20250327	130500	38564360	13740	13740	13740	13740	1
344	20250327	130400	38550620	13740	13740	13740	13740	0
345	20250327	130300	38550620	13740	13740	13740	13740	0
346	20250327	130200	38550620	13740	13740	13740	13740	5
347	20250327	130100	38481920	13740	13740	13740	13740	0
348	20250327	130000	38481920	13740	13740	13740	13740	0
349	20250327	125900	38481920	13740	13740	13740	13740	0
350	20250327	125800	38481920	13740	13740	13740	13740	1
351	20250327	125700	38468180	13740	13740	13740	13740	0
352	20250327	125600	38468180	13740	13740	13740	13740	0
353	20250327	125500	38468180	13740	13740	13740	13740	5
354	20250327	125400	38399480	13740	13740	13740	13740	0
355	20250327	125300	38399480	13740	13740	13740	13740	0
356	20250327	125200	38399480	13740	13740	13740	13740	1
357	20250327	125100	38385740	13740	13740	13740	13740	0
358	20250327	125000	38385740	13740	13740	13740	13740	0
359	20250327	124900	38385740	13740	13740	13740	13740	1
360	20250327	124800	38372000	13740	13740	13740	13740	0
361	20250327	124700	38372000	13740	13740	13740	13740	0
362	20250327	124600	38372000	13740	13740	13740	13740	1
363	20250327	124500	38358260	13740	13740	13740	13740	0
364	20250327	124400	38358260	13740	13740	13740	13740	0
365	20250327	124300	38358260	13740	13740	13740	13740	1
366	20250327	124200	38344520	13740	13740	13740	13740	0
367	20250327	124100	38344520	13740	13740	13740	13740	0
368	20250327	124000	38344520	13740	13740	13740	13740	0
369	20250327	123900	38344520	13740	13740	13740	13740	1
370	20250327	123800	38330780	13740	13740	13740	13740	0
371	20250327	123700	38330780	13740	13740	13740	13740	0
372	20250327	123600	38330780	13740	13740	13740	13740	1
373	20250327	123500	38317040	13740	13740	13740	13740	0
374	20250327	123400	38317040	13740	13740	13740	13740	0
375	20250327	123300	38317040	13740	13740	13740	13740	1
376	20250327	123200	38303300	13740	13740	13740	13740	0
377	20250327	123100	38303300	13740	13740	13740	13740	0
378	20250327	123000	38303300	13740	13740	13740	13740	1
379	20250327	122900	38289560	13740	13740	13740	13740	0
380	20250327	122800	38289560	13740	13740	13740	13740	0
381	20250327	122700	38289560	13740	13740	13740	13740	1
382	20250327	122600	38275820	13740	13740	13740	13740	0
383	20250327	122500	38275820	13740	13740	13740	13740	0
384	20250327	122400	38275820	13740	13740	13740	13740	1
385	20250327	122300	38262080	13740	13740	13740	13740	0
386	20250327	122200	38262080	13740	13740	13740	13740	0
387	20250327	122100	38262080	13740	13740	13740	13740	0
388	20250327	122000	38262080	13740	13740	13740	13740	1
389	20250327	121900	38248340	13750	13750	13750	13750	0
390	20250327	121800	38248340	13750	13750	13750	13750	0
391	20250327	121700	38248340	13750	13750	13750	13750	1
392	20250327	121600	38234590	13740	13740	13740	13740	0
393	20250327	121500	38234590	13740	13740	13740	13740	0
394	20250327	121400	38234590	13740	13740	13740	13740	1
395	20250327	121300	38220850	13740	13740	13740	13740	0
396	20250327	121200	38220850	13740	13740	13740	13740	0
397	20250327	121100	38220850	13740	13740	13740	13740	1
398	20250327	121000	38207110	13740	13740	13740	13740	0
399	20250327	120900	38207110	13740	13740	13740	13740	0
400	20250327	120800	38207110	13740	13740	13740	13740	1
401	20250327	120700	38193370	13740	13740	13740	13740	0
402	20250327	120600	38193370	13740	13740	13740	13740	0
403	20250327	120500	38193370	13740	13740	13740	13740	1
404	20250327	120400	38179630	13740	13740	13740	13740	0
405	20250327	120300	38179630	13740	13740	13740	13740	0
406	20250327	120200	38179630	13740	13740	13740	13740	0
407	20250327	120100	38179630	13740	13740	13740	13740	1
408	20250327	120000	38165890	13740	13740	13740	13740	0
409	20250327	115900	38165890	13740	13740	13740	13740	0
410	20250327	115800	38165890	13740	13740	13740	13740	1
411	20250327	115700	38152150	13740	13740	13740	13740	0
412	20250327	115600	38152150	13740	13740	13740	13740	0
413	20250327	115500	38152150	13740	13740	13740	13740	1
414	20250327	115400	38138410	13740	13740	13740	13740	0
415	20250327	115300	38138410	13740	13740	13740	13740	0
416	20250327	115200	38138410	13740	13740	13740	13740	1
417	20250327	115100	38124670	13740	13740	13740	13740	0
418	20250327	115000	38124670	13740	13740	13740	13740	0
419	20250327	114900	38124670	13740	13740	13740	13740	1
420	20250327	114800	38110930	13740	13740	13740	13740	0
421	20250327	114700	38110930	13740	13740	13740	13740	0
422	20250327	114600	38110930	13740	13740	13740	13740	1
423	20250327	114500	38097190	13740	13740	13740	13740	0
424	20250327	114400	38097190	13740	13740	13740	13740	0
425	20250327	114300	38097190	13740	13740	13740	13740	0
426	20250327	114200	38097190	13740	13740	13740	13740	1
427	20250327	114100	38083450	13740	13740	13740	13740	0
428	20250327	114000	38083450	13740	13740	13740	13740	0
429	20250327	113900	38083450	13740	13740	13740	13740	1
430	20250327	113800	38069710	13740	13740	13740	13740	0
431	20250327	113700	38069710	13740	13740	13740	13740	0
432	20250327	113600	38069710	13740	13740	13740	13740	1
433	20250327	113500	38055970	13740	13740	13740	13740	0
434	20250327	113400	38055970	13740	13740	13740	13740	0
435	20250327	113300	38055970	13740	13740	13740	13740	1
436	20250327	113200	38042230	13740	13740	13740	13740	0
437	20250327	113100	38042230	13740	13740	13740	13740	0
438	20250327	113000	38042230	13740	13740	13740	13740	1
439	20250327	112900	38028490	13740	13740	13740	13740	0
440	20250327	112800	38028490	13740	13740	13740	13740	0
441	20250327	112700	38028490	13740	13740	13740	13740	1
442	20250327	112600	38014750	13750	13750	13750	13750	0
443	20250327	112500	38014750	13750	13750	13750	13750	0
444	20250327	112400	38014750	13750	13750	13750	13750	0
445	20250327	112300	38014750	13750	13750	13750	13750	1
446	20250327	112200	38001000	13750	13750	13750	13750	0
447	20250327	112100	38001000	13750	13750	13750	13750	0
448	20250327	112000	38001000	13750	13750	13750	13750	1
449	20250327	111900	37987250	13740	13740	13740	13740	0
450	20250327	111800	37987250	13740	13740	13740	13740	0
451	20250327	111700	37987250	13740	13740	13740	13740	1
452	20250327	111600	37973510	13740	13740	13740	13740	0
453	20250327	111500	37973510	13740	13740	13740	13740	0
454	20250327	111400	37973510	13740	13740	13740	13740	1
455	20250327	111300	37959770	13740	13740	13740	13740	0
456	20250327	111200	37959770	13740	13740	13740	13740	0
457	20250327	111100	37959770	13740	13740	13740	13740	1
458	20250327	111000	37946030	13740	13740	13740	13740	0
459	20250327	110900	37946030	13740	13740	13740	13740	0
460	20250327	110800	37946030	13740	13740	13740	13740	1
461	20250327	110700	37932290	13740	13740	13740	13740	0
462	20250327	110600	37932290	13740	13740	13740	13740	0
463	20250327	110500	37932290	13740	13740	13740	13740	1
464	20250327	110400	37918550	13740	13740	13740	13740	0
465	20250327	110300	37918550	13740	13740	13740	13740	0
466	20250327	110200	37918550	13740	13740	13740	13740	0
467	20250327	110100	37918550	13740	13740	13740	13740	1
468	20250327	110000	37904810	13740	13740	13740	13740	0
469	20250327	105900	37904810	13740	13740	13740	13740	0
470	20250327	105800	37904810	13740	13740	13740	13740	1
471	20250327	105700	37891070	13740	13740	13740	13740	0
472	20250327	105600	37891070	13740	13740	13740	13740	0
473	20250327	105500	37891070	13740	13740	13740	13740	1
474	20250327	105400	37877330	13740	13740	13740	13740	0
475	20250327	105300	37877330	13740	13740	13740	13740	0
476	20250327	105200	37877330	13740	13740	13740	13740	1
477	20250327	105100	37863590	13740	13740	13740	13740	0
478	20250327	105000	37863590	13740	13740	13740	13740	0
479	20250327	104900	37863590	13740	13740	13740	13740	1
480	20250327	104800	37849850	13740	13740	13740	13740	0
481	20250327	104700	37849850	13740	13740	13740	13740	0
482	20250327	104600	37849850	13740	13740	13740	13740	1
483	20250327	104500	37836110	13740	13740	13740	13740	0
484	20250327	104400	37836110	13740	13740	13740	13740	0
485	20250327	104300	37836110	13740	13740	13740	13740	0
486	20250327	104200	37836110	13740	13740	13740	13740	1
487	20250327	104100	37822370	13740	13740	13740	13740	0
488	20250327	104000	37822370	13740	13740	13740	13740	0
489	20250327	103900	37822370	13740	13740	13740	13740	1
490	20250327	103800	37808630	13730	13730	13730	13730	0
491	20250327	103700	37808630	13730	13730	13730	13730	0
492	20250327	103600	37808630	13730	13730	13730	13730	1
493	20250327	103500	37794900	13730	13730	13730	13730	0
494	20250327	103400	37794900	13730	13730	13730	13730	0
495	20250327	103300	37794900	13730	13730	13730	13730	1
496	20250327	103200	37781170	13730	13730	13730	13730	0
497	20250327	103100	37781170	13730	13730	13730	13730	0
498	20250327	103000	37781170	13730	13730	13730	13730	1
499	20250327	102900	37767440	13720	13720	13720	13720	0
500	20250327	102800	37767440	13720	13720	13720	13720	0
501	20250327	102700	37767440	13720	13720	13720	13720	1
502	20250327	102600	37753720	13700	13700	13700	13700	0
503	20250327	102500	37753720	13700	13700	13700	13700	0
504	20250327	102400	37753720	13700	13700	13700	13700	1
505	20250327	102300	37740020	13760	13760	13760	13760	116
506	20250327	102200	36143860	13760	13760	13760	13760	0
507	20250327	102100	36143860	13760	13760	13760	13760	582
508	20250327	102000	28135540	13680	13680	13680	13680	1
509	20250327	101900	28121860	13740	13740	13740	13740	584
510	20250327	101800	20097700	13710	13710	13710	13710	625
511	20250327	101700	11528950	13710	13680	13710	13680	293
512	20250327	101600	7511950	13720	13720	13720	13720	0
513	20250327	101500	7511950	13720	13720	13720	13720	24
514	20250327	101400	7182670	13690	13770	13770	13690	59
515	20250327	101300	6374790	13790	13790	13790	13790	0
516	20250327	101200	6374790	13790	13790	13790	13790	1
517	20250327	101100	6361000	13780	13780	13780	13780	1
518	20250327	101000	6347220	13800	13800	13800	13800	0
519	20250327	100900	6347220	13800	13800	13800	13800	0
520	20250327	100800	6347220	13800	13810	13810	13800	37
521	20250327	100700	5836260	13810	13810	13810	13810	0
522	20250327	100600	5836260	13810	13810	13810	13810	0
523	20250327	100500	5836260	13810	13810	13810	13810	1
524	20250327	100400	5822450	13860	13860	13860	13860	0
525	20250327	100300	5822450	13860	13860	13860	13860	1
526	20250327	100200	5808590	13860	13860	13860	13860	1
527	20250327	100100	5794730	13900	13900	13900	13900	0
528	20250327	100000	5794730	13900	13900	13900	13900	0
529	20250327	095900	5794730	13900	13900	13900	13900	0
530	20250327	095800	5794730	13900	13900	13900	13900	0
531	20250327	095700	5794730	13900	13900	13900	13900	0
532	20250327	095600	5794730	13900	13900	13900	13900	0
533	20250327	095500	5794730	13900	13900	13900	13900	0
534	20250327	095400	5794730	13900	13900	13900	13900	0
535	20250327	095300	5794730	13900	13900	13900	13900	0
536	20250327	095200	5794730	13900	13900	13900	13900	0
537	20250327	095100	5794730	13900	13900	13900	13900	0
538	20250327	095000	5794730	13900	13900	13900	13900	0
539	20250327	094900	5794730	13900	13900	13900	13900	0
540	20250327	094800	5794730	13900	13900	13900	13900	0
541	20250327	094700	5794730	13900	13900	13900	13900	0
542	20250327	094600	5794730	13900	13900	13900	13900	0
543	20250327	094500	5794730	13900	13900	13900	13900	0
544	20250327	094400	5794730	13900	13900	13900	13900	0
545	20250327	094300	5794730	13900	13900	13900	13900	0
546	20250327	094200	5794730	13900	13900	13900	13900	0
547	20250327	094100	5794730	13900	13900	13900	13900	0
548	20250327	094000	5794730	13900	13900	13900	13900	0
549	20250327	093900	5794730	13900	13900	13900	13900	0
550	20250327	093800	5794730	13900	13900	13900	13900	0
551	20250327	093700	5794730	13900	13900	13900	13900	0
552	20250327	093600	5794730	13900	13900	13900	13900	2
553	20250327	093500	5766930	13890	13890	13890	13890	0
554	20250327	093400	5766930	13890	13890	13890	13890	0
555	20250327	093300	5766930	13890	13890	13890	13890	0
556	20250327	093200	5766930	13890	13890	13890	13890	0
557	20250327	093100	5766930	13890	13890	13890	13890	0
558	20250327	093000	5766930	13890	13890	13890	13890	0
559	20250327	092900	5766930	13890	13890	13890	13890	0
560	20250327	092800	5766930	13890	13890	13890	13890	0
561	20250327	092700	5766930	13890	13890	13890	13890	0
562	20250327	092600	5766930	13890	13890	13890	13890	0
563	20250327	092500	5766930	13890	13890	13890	13890	0
564	20250327	092400	5766930	13890	13830	13890	13830	405
565	20250327	092300	165720	13810	13810	13810	13810	0
566	20250327	092200	165720	13810	13810	13810	13810	0
567	20250327	092100	165720	13810	13810	13810	13810	0
568	20250327	092000	165720	13810	13810	13810	13810	0
569	20250327	091900	165720	13810	13810	13810	13810	0
570	20250327	091800	165720	13810	13810	13810	13810	0
571	20250327	091700	165720	13810	13810	13810	13810	0
572	20250327	091600	165720	13810	13810	13810	13810	0
573	20250327	091500	165720	13810	13810	13810	13810	0
574	20250327	091400	165720	13810	13810	13810	13810	0
575	20250327	091300	165720	13810	13810	13810	13810	0
576	20250327	091200	165720	13810	13810	13810	13810	0
577	20250327	091100	165720	13810	13810	13810	13810	0
578	20250327	091000	165720	13810	13810	13810	13810	0
579	20250327	090900	165720	13810	13810	13810	13810	0
580	20250327	090800	165720	13810	13810	13810	13810	0
581	20250327	090700	165720	13810	13810	13810	13810	0
582	20250327	090600	165720	13810	13810	13810	13810	0
583	20250327	090500	165720	13810	13810	13810	13810	0
584	20250327	090400	165720	13810	13810	13810	13810	0
585	20250327	090300	165720	13810	13810	13810	13810	0
586	20250327	090200	165720	13810	13810	13810	13810	0
587	20250327	090100	165720	13810	13810	13810	13810	0
588	20250327	090000	165720	13810	13810	13810	13810	12