KissMeData/111380/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201400	138993790	15030	15030	15030	15030	12
3	20250328	201300	138993790	15030	15030	15030	15030	0
4	20250328	201200	138993790	15030	15030	15030	15030	0
5	20250328	201100	138993790	15030	15030	15030	15030	0
6	20250328	201000	138993790	15030	15030	15030	15030	0
7	20250328	200900	138993790	15030	15030	15030	15030	0
8	20250328	200800	138993790	15030	15030	15030	15030	0
9	20250328	200700	138993790	15030	15030	15030	15030	0
10	20250328	200600	138993790	15030	15030	15030	15030	0
11	20250328	200500	138993790	15030	15030	15030	15030	0
12	20250328	200400	138993790	15030	15030	15030	15030	0
13	20250328	200300	138993790	15030	15030	15030	15030	0
14	20250328	200200	138993790	15030	15030	15030	15030	0
15	20250328	200100	138993790	15030	15030	15030	15030	0
16	20250328	200000	138993790	15030	15030	15030	15030	0
17	20250328	195900	138993790	15030	15030	15030	15030	0
18	20250328	195800	138993790	15030	15030	15030	15030	0
19	20250328	195700	138993790	15030	15030	15030	15030	0
20	20250328	195600	138993790	15030	15030	15030	15030	0
21	20250328	195500	138993790	15030	15030	15030	15030	0
22	20250328	195400	138993790	15030	15030	15030	15030	0
23	20250328	195300	138993790	15030	15030	15030	15030	0
24	20250328	195200	138993790	15030	15030	15030	15030	0
25	20250328	195100	138993790	15030	15030	15030	15030	0
26	20250328	195000	138993790	15030	15030	15030	15030	0
27	20250328	194900	138993790	15030	15030	15030	15030	0
28	20250328	194800	138993790	15030	15030	15030	15030	0
29	20250328	194700	138993790	15030	15030	15030	15030	0
30	20250328	194600	138993790	15030	15030	15030	15030	0
31	20250328	194500	138993790	15030	15030	15030	15030	0
32	20250328	194400	138993790	15030	15030	15030	15030	12
33	20250328	194300	138993790	15030	15030	15030	15030	0
34	20250328	194200	138993790	15030	15030	15030	15030	0
35	20250328	194100	138993790	15030	15030	15030	15030	0
36	20250328	194000	138993790	15030	15030	15030	15030	0
37	20250328	193900	138993790	15030	15030	15030	15030	0
38	20250328	193800	138993790	15030	15030	15030	15030	0
39	20250328	193700	138993790	15030	15030	15030	15030	0
40	20250328	193600	138993790	15030	15030	15030	15030	0
41	20250328	193500	138993790	15030	15030	15030	15030	0
42	20250328	193400	138993790	15030	15030	15030	15030	0
43	20250328	193300	138993790	15030	15030	15030	15030	0
44	20250328	193200	138993790	15030	15030	15030	15030	0
45	20250328	193100	138993790	15030	15030	15030	15030	0
46	20250328	193000	138993790	15030	15030	15030	15030	0
47	20250328	192900	138993790	15030	15030	15030	15030	0
48	20250328	192800	138993790	15030	15030	15030	15030	0
49	20250328	192700	138993790	15030	15030	15030	15030	0
50	20250328	192600	138993790	15030	15030	15030	15030	0
51	20250328	192500	138993790	15030	15030	15030	15030	0
52	20250328	192400	138993790	15030	15030	15030	15030	0
53	20250328	192300	138993790	15030	15030	15030	15030	0
54	20250328	192200	138993790	15030	15030	15030	15030	0
55	20250328	192100	138993790	15030	15030	15030	15030	0
56	20250328	192000	138993790	15030	15030	15030	15030	0
57	20250328	191900	138993790	15030	15030	15030	15030	0
58	20250328	191800	138993790	15030	15030	15030	15030	0
59	20250328	191700	138993790	15030	15030	15030	15030	0
60	20250328	191600	138993790	15030	15030	15030	15030	0
61	20250328	191500	138993790	15030	15030	15030	15030	0
62	20250328	191400	138993790	15030	15030	15030	15030	12
63	20250328	191300	138993790	15030	15030	15030	15030	0
64	20250328	191200	138993790	15030	15030	15030	15030	0
65	20250328	191100	138993790	15030	15030	15030	15030	0
66	20250328	191000	138993790	15030	15030	15030	15030	0
67	20250328	190900	138993790	15030	15030	15030	15030	0
68	20250328	190800	138993790	15030	15030	15030	15030	0
69	20250328	190700	138993790	15030	15030	15030	15030	0
70	20250328	190600	138993790	15030	15030	15030	15030	0
71	20250328	190500	138993790	15030	15030	15030	15030	0
72	20250328	190400	138993790	15030	15030	15030	15030	0
73	20250328	190300	138993790	15030	15030	15030	15030	0
74	20250328	190200	138993790	15030	15030	15030	15030	0
75	20250328	190100	138993790	15030	15030	15030	15030	0
76	20250328	190000	138993790	15030	15030	15030	15030	0
77	20250328	185900	138993790	15030	15030	15030	15030	0
78	20250328	185800	138993790	15030	15030	15030	15030	0
79	20250328	185700	138993790	15030	15030	15030	15030	0
80	20250328	185600	138993790	15030	15030	15030	15030	0
81	20250328	185500	138993790	15030	15030	15030	15030	0
82	20250328	185400	138993790	15030	15030	15030	15030	0
83	20250328	185300	138993790	15030	15030	15030	15030	0
84	20250328	185200	138993790	15030	15030	15030	15030	0
85	20250328	185100	138993790	15030	15030	15030	15030	0
86	20250328	185000	138993790	15030	15030	15030	15030	0
87	20250328	184900	138993790	15030	15030	15030	15030	0
88	20250328	184800	138993790	15030	15030	15030	15030	0
89	20250328	184700	138993790	15030	15030	15030	15030	0
90	20250328	184600	138993790	15030	15030	15030	15030	0
91	20250328	184500	138993790	15030	15030	15030	15030	0
92	20250328	184400	138993790	15030	15030	15030	15030	12
93	20250328	184300	138993790	15030	15030	15030	15030	0
94	20250328	184200	138993790	15030	15030	15030	15030	0
95	20250328	184100	138993790	15030	15030	15030	15030	0
96	20250328	184000	138993790	15030	15030	15030	15030	0
97	20250328	183900	138993790	15030	15030	15030	15030	0
98	20250328	183800	138993790	15030	15030	15030	15030	0
99	20250328	183700	138993790	15030	15030	15030	15030	0
100	20250328	183600	138993790	15030	15030	15030	15030	0
101	20250328	183500	138993790	15030	15030	15030	15030	0
102	20250328	183400	138993790	15030	15030	15030	15030	0
103	20250328	183300	138993790	15030	15030	15030	15030	0
104	20250328	183200	138993790	15030	15030	15030	15030	0
105	20250328	183100	138993790	15030	15030	15030	15030	0
106	20250328	183000	138993790	15030	15030	15030	15030	0
107	20250328	182900	138993790	15030	15030	15030	15030	0
108	20250328	182800	138993790	15030	15030	15030	15030	0
109	20250328	182700	138993790	15030	15030	15030	15030	0
110	20250328	182600	138993790	15030	15030	15030	15030	0
111	20250328	182500	138993790	15030	15030	15030	15030	0
112	20250328	182400	138993790	15030	15030	15030	15030	0
113	20250328	182300	138993790	15030	15030	15030	15030	0
114	20250328	182200	138993790	15030	15030	15030	15030	0
115	20250328	182100	138993790	15030	15030	15030	15030	0
116	20250328	182000	138993790	15030	15030	15030	15030	0
117	20250328	181900	138993790	15030	15030	15030	15030	0
118	20250328	181800	138993790	15030	15030	15030	15030	0
119	20250328	181700	138993790	15030	15030	15030	15030	0
120	20250328	181600	138993790	15030	15030	15030	15030	0
121	20250328	181500	138993790	15030	15030	15030	15030	0
122	20250328	181400	138993790	15030	15030	15030	15030	12
123	20250328	181300	138993790	15030	15030	15030	15030	0
124	20250328	181200	138993790	15030	15030	15030	15030	0
125	20250328	181100	138993790	15030	15030	15030	15030	0
126	20250328	181000	138993790	15030	15030	15030	15030	0
127	20250328	180900	138993790	15030	15030	15030	15030	0
128	20250328	180800	138993790	15030	15030	15030	15030	0
129	20250328	180700	138993790	15030	15030	15030	15030	0
130	20250328	180600	138993790	15030	15030	15030	15030	0
131	20250328	180500	138993790	15030	15030	15030	15030	0
132	20250328	180400	138993790	15030	15030	15030	15030	0
133	20250328	180300	138993790	15030	15030	15030	15030	0
134	20250328	180200	138993790	15030	15030	15030	15030	0
135	20250328	180100	138993790	15030	15030	15030	15030	0
136	20250328	180000	138993790	15030	15030	15030	15030	0
137	20250328	175900	138993790	15030	15030	15030	15030	0
138	20250328	175800	138993790	15030	15030	15030	15030	0
139	20250328	175700	138993790	15030	15030	15030	15030	0
140	20250328	175600	138993790	15030	15030	15030	15030	0
141	20250328	175500	138993790	15030	15030	15030	15030	0
142	20250328	175400	138993790	15030	15030	15030	15030	0
143	20250328	175300	138993790	15030	15030	15030	15030	0
144	20250328	175200	138993790	15030	15030	15030	15030	0
145	20250328	175100	138993790	15030	15030	15030	15030	0
146	20250328	175000	138993790	15030	15030	15030	15030	0
147	20250328	174900	138993790	15030	15030	15030	15030	0
148	20250328	174800	138993790	15030	15030	15030	15030	0
149	20250328	174700	138993790	15030	15030	15030	15030	0
150	20250328	174600	138993790	15030	15030	15030	15030	0
151	20250328	174500	138993790	15030	15030	15030	15030	0
152	20250328	174400	138993790	15030	15030	15030	15030	12
153	20250328	174300	138993790	15030	15030	15030	15030	0
154	20250328	174200	138993790	15030	15030	15030	15030	0
155	20250328	174100	138993790	15030	15030	15030	15030	0
156	20250328	174000	138993790	15030	15030	15030	15030	0
157	20250328	173900	138993790	15030	15030	15030	15030	0
158	20250328	173800	138993790	15030	15030	15030	15030	0
159	20250328	173700	138993790	15030	15030	15030	15030	0
160	20250328	173600	138993790	15030	15030	15030	15030	0
161	20250328	173500	138993790	15030	15030	15030	15030	0
162	20250328	173400	138993790	15030	15030	15030	15030	0
163	20250328	173300	138993790	15030	15030	15030	15030	0
164	20250328	173200	138993790	15030	15030	15030	15030	0
165	20250328	173100	138993790	15030	15030	15030	15030	0
166	20250328	173000	138993790	15030	15030	15030	15030	0
167	20250328	172900	138993790	15030	15030	15030	15030	0
168	20250328	172800	138993790	15030	15030	15030	15030	0
169	20250328	172700	138993790	15030	15030	15030	15030	0
170	20250328	172600	138993790	15030	15030	15030	15030	0
171	20250328	172500	138993790	15030	15030	15030	15030	0
172	20250328	172400	138993790	15030	15030	15030	15030	0
173	20250328	172300	138993790	15030	15030	15030	15030	0
174	20250328	172200	138993790	15030	15030	15030	15030	0
175	20250328	172100	138993790	15030	15030	15030	15030	0
176	20250328	172000	138993790	15030	15030	15030	15030	0
177	20250328	171900	138993790	15030	15030	15030	15030	0
178	20250328	171800	138993790	15030	15030	15030	15030	0
179	20250328	171700	138993790	15030	15030	15030	15030	0
180	20250328	171600	138993790	15030	15030	15030	15030	0
181	20250328	171500	138993790	15030	15030	15030	15030	0
182	20250328	171400	138993790	15030	15030	15030	15030	12
183	20250328	171300	138993790	15030	15030	15030	15030	0
184	20250328	171200	138993790	15030	15030	15030	15030	0
185	20250328	171100	138993790	15030	15030	15030	15030	0
186	20250328	171000	138993790	15030	15030	15030	15030	0
187	20250328	170900	138993790	15030	15030	15030	15030	0
188	20250328	170800	138993790	15030	15030	15030	15030	0
189	20250328	170700	138993790	15030	15030	15030	15030	0
190	20250328	170600	138993790	15030	15030	15030	15030	0
191	20250328	170500	138993790	15030	15030	15030	15030	0
192	20250328	170400	138993790	15030	15030	15030	15030	0
193	20250328	170300	138993790	15030	15030	15030	15030	0
194	20250328	170200	138993790	15030	15030	15030	15030	0
195	20250328	170100	138993790	15030	15030	15030	15030	0
196	20250328	170000	138993790	15030	15030	15030	15030	0
197	20250328	165900	138993790	15030	15030	15030	15030	0
198	20250328	165800	138993790	15030	15030	15030	15030	0
199	20250328	165700	138993790	15030	15030	15030	15030	0
200	20250328	165600	138993790	15030	15030	15030	15030	0
201	20250328	165500	138993790	15030	15030	15030	15030	0
202	20250328	165400	138993790	15030	15030	15030	15030	0
203	20250328	165300	138993790	15030	15030	15030	15030	0
204	20250328	165200	138993790	15030	15030	15030	15030	0
205	20250328	165100	138993790	15030	15030	15030	15030	0
206	20250328	165000	138993790	15030	15030	15030	15030	0
207	20250328	164900	138993790	15030	15030	15030	15030	0
208	20250328	164800	138993790	15030	15030	15030	15030	0
209	20250328	164700	138993790	15030	15030	15030	15030	0
210	20250328	164600	138993790	15030	15030	15030	15030	0
211	20250328	164500	138993790	15030	15030	15030	15030	0
212	20250328	164400	138993790	15030	15030	15030	15030	12
213	20250328	164300	138993790	15030	15030	15030	15030	0
214	20250328	164200	138993790	15030	15030	15030	15030	0
215	20250328	164100	138993790	15030	15030	15030	15030	0
216	20250328	164000	138993790	15030	15030	15030	15030	0
217	20250328	163900	138993790	15030	15030	15030	15030	0
218	20250328	163800	138993790	15030	15030	15030	15030	0
219	20250328	163700	138993790	15030	15030	15030	15030	0
220	20250328	163600	138993790	15030	15030	15030	15030	0
221	20250328	163500	138993790	15030	15030	15030	15030	0
222	20250328	163400	138993790	15030	15030	15030	15030	0
223	20250328	163300	138993790	15030	15030	15030	15030	0
224	20250328	163200	138993790	15030	15030	15030	15030	0
225	20250328	163100	138993790	15030	15030	15030	15030	0
226	20250328	163000	138993790	15030	15030	15030	15030	0
227	20250328	162900	138993790	15030	15030	15030	15030	0
228	20250328	162800	138993790	15030	15030	15030	15030	0
229	20250328	162700	138993790	15030	15030	15030	15030	0
230	20250328	162600	138993790	15030	15030	15030	15030	0
231	20250328	162500	138993790	15030	15030	15030	15030	0
232	20250328	162400	138993790	15030	15030	15030	15030	0
233	20250328	162300	138993790	15030	15030	15030	15030	0
234	20250328	162200	138993790	15030	15030	15030	15030	0
235	20250328	162100	138993790	15030	15030	15030	15030	0
236	20250328	162000	138993790	15030	15030	15030	15030	0
237	20250328	161900	138993790	15030	15030	15030	15030	0
238	20250328	161800	138993790	15030	15030	15030	15030	0
239	20250328	161700	138993790	15030	15030	15030	15030	0
240	20250328	161600	138993790	15030	15030	15030	15030	0
241	20250328	161500	138993790	15030	15030	15030	15030	0
242	20250328	161400	138993790	15030	15030	15030	15030	12
243	20250328	161300	138993790	15030	15030	15030	15030	0
244	20250328	161200	138993790	15030	15030	15030	15030	0
245	20250328	161100	138993790	15030	15030	15030	15030	0
246	20250328	161000	138993790	15030	15030	15030	15030	0
247	20250328	160900	138993790	15030	15030	15030	15030	0
248	20250328	160800	138993790	15030	15030	15030	15030	0
249	20250328	160700	138993790	15030	15030	15030	15030	0
250	20250328	160600	138993790	15030	15030	15030	15030	0
251	20250328	160500	138993790	15030	15030	15030	15030	0
252	20250328	160400	138993790	15030	15030	15030	15030	0
253	20250328	160300	138993790	15030	15030	15030	15030	0
254	20250328	160200	138993790	15030	15030	15030	15030	0
255	20250328	160100	138993790	15030	15030	15030	15030	0
256	20250328	160000	138993790	15030	15030	15030	15030	0
257	20250328	155900	138993790	15030	15030	15030	15030	0
258	20250328	155800	138993790	15030	15030	15030	15030	0
259	20250328	155700	138993790	15030	15030	15030	15030	0
260	20250328	155600	138993790	15030	15030	15030	15030	0
261	20250328	155500	138993790	15030	15030	15030	15030	0
262	20250328	155400	138993790	15030	15030	15030	15030	0
263	20250328	155300	138993790	15030	15030	15030	15030	0
264	20250328	155200	138993790	15030	15030	15030	15030	0
265	20250328	155100	138993790	15030	15030	15030	15030	0
266	20250328	155000	138993790	15030	15030	15030	15030	0
267	20250328	154900	138993790	15030	15030	15030	15030	0
268	20250328	154800	138993790	15030	15030	15030	15030	0
269	20250328	154700	138993790	15030	15030	15030	15030	0
270	20250328	154600	138993790	15030	15030	15030	15030	0
271	20250328	154500	138993790	15030	15030	15030	15030	0
272	20250328	154400	138993790	15030	15030	15030	15030	12
273	20250328	154300	138993790	15030	15030	15030	15030	0
274	20250328	154200	138993790	15030	15030	15030	15030	0
275	20250328	154100	138993790	15030	15030	15030	15030	0
276	20250328	154000	138993790	15030	15030	15030	15030	0
277	20250328	153900	138993790	15030	15030	15030	15030	0
278	20250328	153800	138993790	15030	15030	15030	15030	0
279	20250328	153700	138993790	15030	15030	15030	15030	0
280	20250328	153600	138993790	15030	15030	15030	15030	0
281	20250328	153500	138993790	15030	15030	15030	15030	0
282	20250328	153400	138993790	15030	15030	15030	15030	0
283	20250328	153300	138993790	15030	15030	15030	15030	0
284	20250328	153200	138993790	15030	15030	15030	15030	0
285	20250328	153100	138993790	15030	15030	15030	15030	0
286	20250328	153000	138993790	15030	15030	15030	15030	12
287	20250328	152900	138813430	15040	15040	15040	15040	0
288	20250328	152800	138813430	15040	15040	15040	15040	0
289	20250328	152700	138813430	15040	15040	15040	15040	0
290	20250328	152600	138813430	15040	15040	15040	15040	0
291	20250328	152500	138813430	15040	15040	15040	15040	0
292	20250328	152400	138813430	15040	15040	15040	15040	0
293	20250328	152300	138813430	15040	15040	15040	15040	0
294	20250328	152200	138813430	15040	15040	15040	15040	0
295	20250328	152100	138813430	15040	15040	15040	15040	0
296	20250328	152000	138813430	15040	15040	15040	15040	0
297	20250328	151900	138813430	15040	15040	15040	15040	0
298	20250328	151800	138813430	15040	15040	15040	15040	0
299	20250328	151700	138813430	15040	15040	15040	15040	0
300	20250328	151600	138813430	15040	15040	15040	15040	0
301	20250328	151500	138813430	15040	15040	15040	15040	0
302	20250328	151400	138813430	15040	15040	15040	15040	0
303	20250328	151300	138813430	15040	15040	15040	15040	0
304	20250328	151200	138813430	15040	15040	15040	15040	0
305	20250328	151100	138813430	15040	15040	15040	15040	0
306	20250328	151000	138813430	15040	15040	15040	15040	0
307	20250328	150900	138813430	15040	15040	15040	15040	0
308	20250328	150800	138813430	15040	15040	15040	15040	0
309	20250328	150700	138813430	15040	15040	15040	15040	0
310	20250328	150600	138813430	15040	15040	15040	15040	0
311	20250328	150500	138813430	15040	15040	15040	15040	0
312	20250328	150400	138813430	15040	15040	15040	15040	0
313	20250328	150300	138813430	15040	15040	15040	15040	0
314	20250328	150200	138813430	15040	15040	15040	15040	1
315	20250328	150100	138798390	15000	15000	15000	15000	0
316	20250328	150000	138798390	15000	15000	15000	15000	4
317	20250328	145900	138738390	15040	15040	15040	15040	0
318	20250328	145800	138738390	15040	15040	15040	15040	0
319	20250328	145700	138738390	15040	15040	15040	15040	0
320	20250328	145600	138738390	15040	15040	15040	15040	0
321	20250328	145500	138738390	15040	15040	15040	15040	0
322	20250328	145400	138738390	15040	15040	15040	14980	502
323	20250328	145300	131214910	15000	15010	15010	15000	32
324	20250328	145200	130734850	15040	15040	15040	15040	0
325	20250328	145100	130734850	15040	15040	15040	15040	0
326	20250328	145000	130734850	15040	15040	15040	15040	0
327	20250328	144900	130734850	15040	15040	15040	15040	0
328	20250328	144800	130734850	15040	15040	15040	15040	0
329	20250328	144700	130734850	15040	15040	15040	15040	0
330	20250328	144600	130734850	15040	15040	15040	15040	0
331	20250328	144500	130734850	15040	15040	15040	15040	0
332	20250328	144400	130734850	15040	15040	15040	15040	1
333	20250328	144300	130719810	15010	15010	15010	15010	0
334	20250328	144200	130719810	15010	15010	15010	15010	0
335	20250328	144100	130719810	15010	15010	15010	15010	0
336	20250328	144000	130719810	15010	15010	15010	15010	0
337	20250328	143900	130719810	15010	15010	15010	15010	0
338	20250328	143800	130719810	15010	15010	15010	15010	0
339	20250328	143700	130719810	15010	15010	15010	15010	0
340	20250328	143600	130719810	15010	15010	15010	15010	0
341	20250328	143500	130719810	15010	15010	15010	15010	0
342	20250328	143400	130719810	15010	15010	15010	15010	128
343	20250328	143300	128798530	15050	15050	15050	15050	0
344	20250328	143200	128798530	15050	15050	15050	15050	0
345	20250328	143100	128798530	15050	15050	15050	15050	0
346	20250328	143000	128798530	15050	15050	15050	15050	0
347	20250328	142900	128798530	15050	15050	15050	15050	0
348	20250328	142800	128798530	15050	15050	15050	15050	0
349	20250328	142700	128798530	15050	15050	15050	15050	0
350	20250328	142600	128798530	15050	15050	15050	15050	39
351	20250328	142500	128211580	15050	15010	15050	15010	9
352	20250328	142400	128076450	15050	15050	15050	15050	0
353	20250328	142300	128076450	15050	15050	15050	15050	0
354	20250328	142200	128076450	15050	15050	15050	15050	0
355	20250328	142100	128076450	15050	15050	15050	15050	0
356	20250328	142000	128076450	15050	15050	15050	15050	0
357	20250328	141900	128076450	15050	15050	15050	15050	0
358	20250328	141800	128076450	15050	15050	15050	15050	0
359	20250328	141700	128076450	15050	15050	15050	15050	0
360	20250328	141600	128076450	15050	15050	15050	15050	0
361	20250328	141500	128076450	15050	15050	15050	15050	0
362	20250328	141400	128076450	15050	15050	15050	15050	0
363	20250328	141300	128076450	15050	15050	15050	15050	0
364	20250328	141200	128076450	15050	15050	15050	15050	0
365	20250328	141100	128076450	15050	15050	15050	15050	0
366	20250328	141000	128076450	15050	15050	15050	15050	1
367	20250328	140900	128061400	15050	15050	15050	15050	0
368	20250328	140800	128061400	15050	15050	15050	15050	0
369	20250328	140700	128061400	15050	15050	15050	15050	1
370	20250328	140600	128046350	15010	15010	15010	15010	0
371	20250328	140500	128046350	15010	15010	15010	15010	0
372	20250328	140400	128046350	15010	15010	15010	15010	0
373	20250328	140300	128046350	15010	15010	15010	15010	10
374	20250328	140200	127896250	15030	15030	15030	15030	0
375	20250328	140100	127896250	15030	15030	15030	15030	0
376	20250328	140000	127896250	15030	15030	15030	15030	0
377	20250328	135900	127896250	15030	15030	15030	15030	0
378	20250328	135800	127896250	15030	15030	15030	15030	30
379	20250328	135700	127445350	15050	15050	15050	15050	0
380	20250328	135600	127445350	15050	15050	15050	15050	0
381	20250328	135500	127445350	15050	15050	15050	15050	0
382	20250328	135400	127445350	15050	15050	15050	15050	0
383	20250328	135300	127445350	15050	15050	15050	15050	0
384	20250328	135200	127445350	15050	15050	15050	15050	0
385	20250328	135100	127445350	15050	15050	15050	15050	0
386	20250328	135000	127445350	15050	15050	15050	15050	1
387	20250328	134900	127430300	15010	15010	15010	15010	0
388	20250328	134800	127430300	15010	15010	15010	15010	0
389	20250328	134700	127430300	15010	15010	15010	15010	0
390	20250328	134600	127430300	15010	15010	15010	15010	0
391	20250328	134500	127430300	15010	15010	15010	15010	0
392	20250328	134400	127430300	15010	15010	15010	15010	0
393	20250328	134300	127430300	15010	15020	15020	15010	152
394	20250328	134200	125147280	15060	15060	15060	15060	0
395	20250328	134100	125147280	15060	15060	15060	15060	0
396	20250328	134000	125147280	15060	15060	15060	15060	0
397	20250328	133900	125147280	15060	15060	15060	15060	0
398	20250328	133800	125147280	15060	15060	15060	15060	0
399	20250328	133700	125147280	15060	15060	15060	15060	0
400	20250328	133600	125147280	15060	15060	15060	15060	0
401	20250328	133500	125147280	15060	15060	15060	15060	0
402	20250328	133400	125147280	15060	15060	15060	15060	0
403	20250328	133300	125147280	15060	15060	15060	15060	0
404	20250328	133200	125147280	15060	15060	15060	15060	0
405	20250328	133100	125147280	15060	15060	15060	15060	0
406	20250328	133000	125147280	15060	15060	15060	15060	0
407	20250328	132900	125147280	15060	15060	15060	15060	0
408	20250328	132800	125147280	15060	15060	15060	15060	0
409	20250328	132700	125147280	15060	15060	15060	15060	0
410	20250328	132600	125147280	15060	15060	15060	15060	0
411	20250328	132500	125147280	15060	15060	15060	15060	0
412	20250328	132400	125147280	15060	15060	15060	15060	0
413	20250328	132300	125147280	15060	15060	15060	15060	0
414	20250328	132200	125147280	15060	15060	15060	15060	0
415	20250328	132100	125147280	15060	15060	15060	15060	0
416	20250328	132000	125147280	15060	15060	15060	15060	0
417	20250328	131900	125147280	15060	15060	15060	15060	0
418	20250328	131800	125147280	15060	15060	15060	15060	0
419	20250328	131700	125147280	15060	15060	15060	15060	0
420	20250328	131600	125147280	15060	15060	15060	15060	0
421	20250328	131500	125147280	15060	15060	15060	15060	0
422	20250328	131400	125147280	15060	15060	15060	15060	0
423	20250328	131300	125147280	15060	15060	15060	15060	1
424	20250328	131200	125132220	15020	15020	15020	15020	0
425	20250328	131100	125132220	15020	15020	15020	15020	0
426	20250328	131000	125132220	15020	15020	15020	15020	0
427	20250328	130900	125132220	15020	15020	15020	15020	0
428	20250328	130800	125132220	15020	15020	15020	15020	131
429	20250328	130700	123164600	15020	15020	15020	15020	0
430	20250328	130600	123164600	15020	15020	15020	15020	0
431	20250328	130500	123164600	15020	15040	15040	15020	169
432	20250328	130400	120626140	15060	15060	15060	15060	0
433	20250328	130300	120626140	15060	15060	15060	15060	0
434	20250328	130200	120626140	15060	15060	15060	15060	0
435	20250328	130100	120626140	15060	15060	15060	15060	1
436	20250328	130000	120611080	15040	15040	15040	15040	2
437	20250328	125900	120581000	15060	15060	15060	15060	0
438	20250328	125800	120581000	15060	15060	15060	15060	0
439	20250328	125700	120581000	15060	15060	15060	15060	0
440	20250328	125600	120581000	15060	15060	15060	15060	0
441	20250328	125500	120581000	15060	15060	15060	15060	0
442	20250328	125400	120581000	15060	15060	15060	15060	1
443	20250328	125300	120565940	15050	15050	15050	15050	0
444	20250328	125200	120565940	15050	15050	15050	15050	26
445	20250328	125100	120174640	15080	15080	15080	15080	0
446	20250328	125000	120174640	15080	15080	15080	15080	0
447	20250328	124900	120174640	15080	15080	15080	15080	0
448	20250328	124800	120174640	15080	15080	15080	15080	0
449	20250328	124700	120174640	15080	15080	15080	15080	0
450	20250328	124600	120174640	15080	15080	15080	15080	0
451	20250328	124500	120174640	15080	15060	15080	15060	500
452	20250328	124400	112639580	15050	15050	15050	15050	0
453	20250328	124300	112639580	15050	15050	15050	15050	0
454	20250328	124200	112639580	15050	15050	15050	15050	0
455	20250328	124100	112639580	15050	15050	15050	15050	0
456	20250328	124000	112639580	15050	15050	15050	15050	0
457	20250328	123900	112639580	15050	15050	15050	15050	0
458	20250328	123800	112639580	15050	15050	15050	15050	0
459	20250328	123700	112639580	15050	15050	15050	15050	0
460	20250328	123600	112639580	15050	15050	15050	15050	0
461	20250328	123500	112639580	15050	15050	15050	15050	0
462	20250328	123400	112639580	15050	15050	15050	15050	0
463	20250328	123300	112639580	15050	15050	15050	15050	0
464	20250328	123200	112639580	15050	15050	15050	15050	0
465	20250328	123100	112639580	15050	15050	15050	15050	0
466	20250328	123000	112639580	15050	15050	15050	15050	10
467	20250328	122900	112489080	15060	15060	15060	15060	0
468	20250328	122800	112489080	15060	15060	15060	15060	0
469	20250328	122700	112489080	15060	15060	15060	15060	0
470	20250328	122600	112489080	15060	15060	15060	15060	2
471	20250328	122500	112458960	15050	15050	15050	15050	0
472	20250328	122400	112458960	15050	15050	15050	15050	0
473	20250328	122300	112458960	15050	15050	15050	15050	0
474	20250328	122200	112458960	15050	15050	15050	15050	0
475	20250328	122100	112458960	15050	15050	15050	15050	0
476	20250328	122000	112458960	15050	15050	15050	15050	0
477	20250328	121900	112458960	15050	15050	15050	15050	0
478	20250328	121800	112458960	15050	15050	15050	15050	0
479	20250328	121700	112458960	15050	15050	15050	15050	0
480	20250328	121600	112458960	15050	15050	15050	15050	0
481	20250328	121500	112458960	15050	15050	15050	15050	0
482	20250328	121400	112458960	15050	15050	15050	15050	0
483	20250328	121300	112458960	15050	15050	15050	15050	0
484	20250328	121200	112458960	15050	15050	15050	15050	15
485	20250328	121100	112233210	15050	15050	15050	15050	13
486	20250328	121000	112037560	15050	15050	15050	15050	25
487	20250328	120900	111661310	15050	15050	15050	15050	0
488	20250328	120800	111661310	15050	15050	15050	15050	0
489	20250328	120700	111661310	15050	15050	15050	15050	0
490	20250328	120600	111661310	15050	15050	15050	15050	0
491	20250328	120500	111661310	15050	15050	15050	15050	5
492	20250328	120400	111586060	15060	15060	15060	15060	0
493	20250328	120300	111586060	15060	15060	15060	15060	1
494	20250328	120200	111571000	15070	15070	15070	15070	0
495	20250328	120100	111571000	15070	15070	15070	15070	0
496	20250328	120000	111571000	15070	15070	15070	15070	0
497	20250328	115900	111571000	15070	15070	15070	15070	0
498	20250328	115800	111571000	15070	15070	15070	15070	0
499	20250328	115700	111571000	15070	15070	15070	15070	0
500	20250328	115600	111571000	15070	15070	15070	15070	0
501	20250328	115500	111571000	15070	15070	15070	15070	0
502	20250328	115400	111571000	15070	15070	15070	15070	0
503	20250328	115300	111571000	15070	15070	15070	15070	0
504	20250328	115200	111571000	15070	15070	15070	15070	0
505	20250328	115100	111571000	15070	15070	15070	15070	0
506	20250328	115000	111571000	15070	15070	15070	15070	0
507	20250328	114900	111571000	15070	15070	15070	15070	0
508	20250328	114800	111571000	15070	15070	15070	15070	0
509	20250328	114700	111571000	15070	15070	15070	15070	0
510	20250328	114600	111571000	15070	15070	15070	15070	0
511	20250328	114500	111571000	15070	15070	15070	15070	1
512	20250328	114400	111555930	15070	15070	15070	15070	0
513	20250328	114300	111555930	15070	15070	15070	15070	0
514	20250328	114200	111555930	15070	15070	15070	15070	0
515	20250328	114100	111555930	15070	15070	15070	15070	0
516	20250328	114000	111555930	15070	15070	15070	15070	0
517	20250328	113900	111555930	15070	15070	15070	15070	0
518	20250328	113800	111555930	15070	15070	15070	15070	0
519	20250328	113700	111555930	15070	15070	15070	15070	0
520	20250328	113600	111555930	15070	15070	15070	15070	0
521	20250328	113500	111555930	15070	15070	15070	15070	0
522	20250328	113400	111555930	15070	15070	15070	15070	0
523	20250328	113300	111555930	15070	15070	15070	15070	0
524	20250328	113200	111555930	15070	15070	15070	15070	0
525	20250328	113100	111555930	15070	15070	15070	15070	0
526	20250328	113000	111555930	15070	15010	15070	15010	2
527	20250328	112900	111525850	15070	15070	15070	15070	0
528	20250328	112800	111525850	15070	15070	15070	15070	0
529	20250328	112700	111525850	15070	15070	15070	15070	0
530	20250328	112600	111525850	15070	15070	15070	15070	1
531	20250328	112500	111510780	15090	15090	15090	15090	0
532	20250328	112400	111510780	15090	15090	15090	15090	0
533	20250328	112300	111510780	15090	15090	15090	15090	0
534	20250328	112200	111510780	15090	15090	15090	15090	0
535	20250328	112100	111510780	15090	15090	15090	15090	0
536	20250328	112000	111510780	15090	15090	15090	15090	0
537	20250328	111900	111510780	15090	15090	15090	15090	0
538	20250328	111800	111510780	15090	15090	15090	15090	0
539	20250328	111700	111510780	15090	15090	15090	15090	0
540	20250328	111600	111510780	15090	15090	15090	15090	0
541	20250328	111500	111510780	15090	15090	15090	15090	0
542	20250328	111400	111510780	15090	15090	15090	15090	0
543	20250328	111300	111510780	15090	15090	15090	15090	0
544	20250328	111200	111510780	15090	15090	15090	15090	0
545	20250328	111100	111510780	15090	15090	15090	15090	0
546	20250328	111000	111510780	15090	15090	15090	15090	0
547	20250328	110900	111510780	15090	15090	15090	15090	0
548	20250328	110800	111510780	15090	15090	15090	15090	2
549	20250328	110700	111480600	15090	15090	15090	15090	0
550	20250328	110600	111480600	15090	15090	15090	15090	0
551	20250328	110500	111480600	15090	15090	15090	15090	0
552	20250328	110400	111480600	15090	15090	15090	15090	0
553	20250328	110300	111480600	15090	15090	15090	15090	0
554	20250328	110200	111480600	15090	15090	15090	15090	0
555	20250328	110100	111480600	15090	15090	15090	15090	0
556	20250328	110000	111480600	15090	15090	15090	15090	0
557	20250328	105900	111480600	15090	15090	15090	15090	0
558	20250328	105800	111480600	15090	15090	15090	15090	0
559	20250328	105700	111480600	15090	15090	15090	15090	0
560	20250328	105600	111480600	15090	15090	15090	15090	0
561	20250328	105500	111480600	15090	15090	15090	15090	0
562	20250328	105400	111480600	15090	15090	15090	15090	0
563	20250328	105300	111480600	15090	15090	15090	15090	0
564	20250328	105200	111480600	15090	15090	15090	15090	0
565	20250328	105100	111480600	15090	15090	15090	15090	0
566	20250328	105000	111480600	15090	15090	15090	15090	0
567	20250328	104900	111480600	15090	15090	15090	15090	0
568	20250328	104800	111480600	15090	15090	15090	15090	0
569	20250328	104700	111480600	15090	15090	15090	15090	0
570	20250328	104600	111480600	15090	15090	15090	15090	0
571	20250328	104500	111480600	15090	15090	15090	15090	0
572	20250328	104400	111480600	15090	15090	15090	15090	0
573	20250328	104300	111480600	15090	15090	15090	15090	0
574	20250328	104200	111480600	15090	15090	15090	15090	0
575	20250328	104100	111480600	15090	15090	15090	15090	0
576	20250328	104000	111480600	15090	15090	15090	15090	0
577	20250328	103900	111480600	15090	15090	15090	15090	0
578	20250328	103800	111480600	15090	15090	15090	15090	0
579	20250328	103700	111480600	15090	15090	15090	15090	0
580	20250328	103600	111480600	15090	15090	15090	15090	0
581	20250328	103500	111480600	15090	15090	15090	15090	0
582	20250328	103400	111480600	15090	15090	15090	15090	2
583	20250328	103300	111450420	15090	15090	15090	15090	0
584	20250328	103200	111450420	15090	15090	15090	15090	1
585	20250328	103100	111435330	15090	15090	15090	15090	29
586	20250328	103000	110997720	15090	15090	15100	15090	278
587	20250328	102900	106802630	15090	15090	15090	15090	0
588	20250328	102800	106802630	15090	15090	15090	15090	0
589	20250328	102700	106802630	15090	15090	15090	15090	0
590	20250328	102600	106802630	15090	15090	15090	15090	0
591	20250328	102500	106802630	15090	15050	15090	15050	177
592	20250328	102400	104138740	15050	15050	15050	15050	0
593	20250328	102300	104138740	15050	15050	15050	15050	0
594	20250328	102200	104138740	15050	15050	15050	15050	0
595	20250328	102100	104138740	15050	15040	15050	15040	100
596	20250328	102000	102633840	15050	15020	15050	15020	2500
597	20250328	101900	65011740	15000	15000	15000	15000	0
598	20250328	101800	65011740	15000	15000	15000	15000	0
599	20250328	101700	65011740	15000	15000	15000	15000	0
600	20250328	101600	65011740	15000	15000	15000	15000	0
601	20250328	101500	65011740	15000	15000	15000	15000	0
602	20250328	101400	65011740	15000	15000	15000	15000	0
603	20250328	101300	65011740	15000	15000	15000	15000	1
604	20250328	101200	64996740	15050	15050	15050	15050	0
605	20250328	101100	64996740	15050	15050	15050	15050	0
606	20250328	101000	64996740	15050	15050	15050	15050	0
607	20250328	100900	64996740	15050	15050	15050	15050	1
608	20250328	100800	64981690	14980	14980	14980	14980	0
609	20250328	100700	64981690	14980	14980	14980	14980	0
610	20250328	100600	64981690	14980	14980	14980	14980	0
611	20250328	100500	64981690	14980	14980	14980	14980	0
612	20250328	100400	64981690	14980	14980	14980	14980	0
613	20250328	100300	64981690	14980	14980	14980	14980	0
614	20250328	100200	64981690	14980	14980	14980	14980	0
615	20250328	100100	64981690	14980	14980	14980	14980	0
616	20250328	100000	64981690	14980	14980	14980	14980	0
617	20250328	095900	64981690	14980	14980	14980	14980	0
618	20250328	095800	64981690	14980	14980	14980	14980	0
619	20250328	095700	64981690	14980	14980	14980	14980	0
620	20250328	095600	64981690	14980	14980	14980	14980	145
621	20250328	095500	62809590	15000	15000	15000	15000	200
622	20250328	095400	59809590	14990	14990	14990	14990	110
623	20250328	095300	58160690	15000	15010	15010	15000	291
624	20250328	095200	53794700	15020	15020	15020	15020	25
625	20250328	095100	53419200	15070	15070	15070	15070	0
626	20250328	095000	53419200	15070	15070	15070	15070	0
627	20250328	094900	53419200	15070	15070	15070	15070	0
628	20250328	094800	53419200	15070	15070	15070	15070	1
629	20250328	094700	53404130	15070	15070	15070	15070	0
630	20250328	094600	53404130	15070	15070	15070	15070	0
631	20250328	094500	53404130	15070	15070	15070	15070	0
632	20250328	094400	53404130	15070	15070	15070	15070	0
633	20250328	094300	53404130	15070	15070	15070	15070	1
634	20250328	094200	53389060	15030	15070	15070	15030	84
635	20250328	094100	52126420	15040	15040	15040	15040	0
636	20250328	094000	52126420	15040	15040	15040	15040	0
637	20250328	093900	52126420	15040	15040	15040	15040	2
638	20250328	093800	52096340	15070	15070	15070	15070	0
639	20250328	093700	52096340	15070	15070	15070	15070	0
640	20250328	093600	52096340	15070	15070	15070	15070	0
641	20250328	093500	52096340	15070	15070	15070	15070	0
642	20250328	093400	52096340	15070	15070	15070	15070	0
643	20250328	093300	52096340	15070	15070	15070	15070	1
644	20250328	093200	52081270	15030	15030	15030	15030	0
645	20250328	093100	52081270	15030	15030	15030	15030	0
646	20250328	093000	52081270	15030	15030	15030	15030	0
647	20250328	092900	52081270	15030	15030	15030	15030	0
648	20250328	092800	52081270	15030	15030	15030	15030	0
649	20250328	092700	52081270	15030	15030	15030	15030	8
650	20250328	092600	51961030	15070	15070	15070	15070	0
651	20250328	092500	51961030	15070	15070	15070	15070	6
652	20250328	092400	51870610	15110	15110	15110	15110	0
653	20250328	092300	51870610	15110	15110	15110	15110	0
654	20250328	092200	51870610	15110	15110	15110	15110	0
655	20250328	092100	51870610	15110	15110	15110	15110	0
656	20250328	092000	51870610	15110	15110	15110	15110	0
657	20250328	091900	51870610	15110	15110	15110	15110	0
658	20250328	091800	51870610	15110	15110	15110	15110	0
659	20250328	091700	51870610	15110	15110	15110	15110	1
660	20250328	091600	51855500	15020	15020	15020	15020	289
661	20250328	091500	47514720	15000	15020	15020	15000	193
662	20250328	091400	44618530	15020	15020	15030	15020	1006
663	20250328	091300	29508360	15020	15020	15020	15020	1
664	20250328	091200	29493340	15020	15020	15020	15020	0
665	20250328	091100	29493340	15020	15030	15030	15020	113
666	20250328	091000	27796070	15030	15030	15030	15030	0
667	20250328	090900	27796070	15030	15030	15030	15030	39
668	20250328	090800	27209900	15130	15080	15130	15040	524
669	20250328	090700	19314700	15080	15080	15080	15080	0
670	20250328	090600	19314700	15080	15080	15080	15080	0
671	20250328	090500	19314700	15080	15080	15080	15080	0
672	20250328	090400	19314700	15080	15080	15080	15080	0
673	20250328	090300	19314700	15080	15090	15090	15080	1279
674	20250328	090200	15100	15100	15100	15100	15100	0
675	20250328	090100	15100	15100	15100	15100	15100	0
676	20250328	090000	15100	15100	15100	15100	15100	1