KissMeData/009140/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185200	37603380	18890	18890	18890	18890	112
3	20250327	185100	37603380	18890	18890	18890	18890	0
4	20250327	185000	37603380	18890	18890	18890	18890	0
5	20250327	184900	37603380	18890	18890	18890	18890	0
6	20250327	184800	37603380	18890	18890	18890	18890	0
7	20250327	184700	37603380	18890	18890	18890	18890	0
8	20250327	184600	37603380	18890	18890	18890	18890	0
9	20250327	184500	37603380	18890	18890	18890	18890	0
10	20250327	184400	37603380	18890	18890	18890	18890	0
11	20250327	184300	37603380	18890	18890	18890	18890	0
12	20250327	184200	37603380	18890	18890	18890	18890	0
13	20250327	184100	37603380	18890	18890	18890	18890	0
14	20250327	184000	37603380	18890	18890	18890	18890	0
15	20250327	183900	37603380	18890	18890	18890	18890	0
16	20250327	183800	37603380	18890	18890	18890	18890	0
17	20250327	183700	37603380	18890	18890	18890	18890	0
18	20250327	183600	37603380	18890	18890	18890	18890	0
19	20250327	183500	37603380	18890	18890	18890	18890	0
20	20250327	183400	37603380	18890	18890	18890	18890	0
21	20250327	183300	37603380	18890	18890	18890	18890	0
22	20250327	183200	37603380	18890	18890	18890	18890	0
23	20250327	183100	37603380	18890	18890	18890	18890	0
24	20250327	183000	37603380	18890	18890	18890	18890	0
25	20250327	182900	37603380	18890	18890	18890	18890	0
26	20250327	182800	37603380	18890	18890	18890	18890	0
27	20250327	182700	37603380	18890	18890	18890	18890	0
28	20250327	182600	37603380	18890	18890	18890	18890	0
29	20250327	182500	37603380	18890	18890	18890	18890	0
30	20250327	182400	37603380	18890	18890	18890	18890	0
31	20250327	182300	37603380	18890	18890	18890	18890	0
32	20250327	182200	37603380	18890	18890	18890	18890	112
33	20250327	182100	37603380	18890	18890	18890	18890	0
34	20250327	182000	37603380	18890	18890	18890	18890	0
35	20250327	181900	37603380	18890	18890	18890	18890	0
36	20250327	181800	37603380	18890	18890	18890	18890	0
37	20250327	181700	37603380	18890	18890	18890	18890	0
38	20250327	181600	37603380	18890	18890	18890	18890	0
39	20250327	181500	37603380	18890	18890	18890	18890	0
40	20250327	181400	37603380	18890	18890	18890	18890	0
41	20250327	181300	37603380	18890	18890	18890	18890	0
42	20250327	181200	37603380	18890	18890	18890	18890	0
43	20250327	181100	37603380	18890	18890	18890	18890	0
44	20250327	181000	37603380	18890	18890	18890	18890	0
45	20250327	180900	37603380	18890	18890	18890	18890	0
46	20250327	180800	37603380	18890	18890	18890	18890	0
47	20250327	180700	37603380	18890	18890	18890	18890	0
48	20250327	180600	37603380	18890	18890	18890	18890	0
49	20250327	180500	37603380	18890	18890	18890	18890	0
50	20250327	180400	37603380	18890	18890	18890	18890	0
51	20250327	180300	37603380	18890	18890	18890	18890	0
52	20250327	180200	37603380	18890	18890	18890	18890	0
53	20250327	180100	37603380	18890	18890	18890	18890	0
54	20250327	180000	37603380	18890	18890	18890	18890	0
55	20250327	175900	37603380	18890	18890	18890	18890	0
56	20250327	175800	37603380	18890	18890	18890	18890	0
57	20250327	175700	37603380	18890	18890	18890	18890	0
58	20250327	175600	37603380	18890	18890	18890	18890	0
59	20250327	175500	37603380	18890	18890	18890	18890	0
60	20250327	175400	37603380	18890	18890	18890	18890	0
61	20250327	175300	37603380	18890	18890	18890	18890	0
62	20250327	175200	37603380	18890	18890	18890	18890	112
63	20250327	175100	37603380	18890	18890	18890	18890	0
64	20250327	175000	37603380	18890	18890	18890	18890	0
65	20250327	174900	37603380	18890	18890	18890	18890	0
66	20250327	174800	37603380	18890	18890	18890	18890	0
67	20250327	174700	37603380	18890	18890	18890	18890	0
68	20250327	174600	37603380	18890	18890	18890	18890	0
69	20250327	174500	37603380	18890	18890	18890	18890	0
70	20250327	174400	37603380	18890	18890	18890	18890	0
71	20250327	174300	37603380	18890	18890	18890	18890	0
72	20250327	174200	37603380	18890	18890	18890	18890	0
73	20250327	174100	37603380	18890	18890	18890	18890	0
74	20250327	174000	37603380	18890	18890	18890	18890	0
75	20250327	173900	37603380	18890	18890	18890	18890	0
76	20250327	173800	37603380	18890	18890	18890	18890	0
77	20250327	173700	37603380	18890	18890	18890	18890	0
78	20250327	173600	37603380	18890	18890	18890	18890	0
79	20250327	173500	37603380	18890	18890	18890	18890	0
80	20250327	173400	37603380	18890	18890	18890	18890	0
81	20250327	173300	37603380	18890	18890	18890	18890	0
82	20250327	173200	37603380	18890	18890	18890	18890	0
83	20250327	173100	37603380	18890	18890	18890	18890	0
84	20250327	173000	37603380	18890	18890	18890	18890	0
85	20250327	172900	37603380	18890	18890	18890	18890	0
86	20250327	172800	37603380	18890	18890	18890	18890	0
87	20250327	172700	37603380	18890	18890	18890	18890	0
88	20250327	172600	37603380	18890	18890	18890	18890	0
89	20250327	172500	37603380	18890	18890	18890	18890	0
90	20250327	172400	37603380	18890	18890	18890	18890	0
91	20250327	172300	37603380	18890	18890	18890	18890	0
92	20250327	172200	37603380	18890	18890	18890	18890	112
93	20250327	172100	37603380	18890	18890	18890	18890	0
94	20250327	172000	37603380	18890	18890	18890	18890	0
95	20250327	171900	37603380	18890	18890	18890	18890	0
96	20250327	171800	37603380	18890	18890	18890	18890	0
97	20250327	171700	37603380	18890	18890	18890	18890	0
98	20250327	171600	37603380	18890	18890	18890	18890	0
99	20250327	171500	37603380	18890	18890	18890	18890	0
100	20250327	171400	37603380	18890	18890	18890	18890	0
101	20250327	171300	37603380	18890	18890	18890	18890	0
102	20250327	171200	37603380	18890	18890	18890	18890	0
103	20250327	171100	37603380	18890	18890	18890	18890	0
104	20250327	171000	37603380	18890	18890	18890	18890	0
105	20250327	170900	37603380	18890	18890	18890	18890	0
106	20250327	170800	37603380	18890	18890	18890	18890	0
107	20250327	170700	37603380	18890	18890	18890	18890	0
108	20250327	170600	37603380	18890	18890	18890	18890	0
109	20250327	170500	37603380	18890	18890	18890	18890	0
110	20250327	170400	37603380	18890	18890	18890	18890	0
111	20250327	170300	37603380	18890	18890	18890	18890	0
112	20250327	170200	37603380	18890	18890	18890	18890	0
113	20250327	170100	37603380	18890	18890	18890	18890	0
114	20250327	170000	37603380	18890	18890	18890	18890	0
115	20250327	165900	37603380	18890	18890	18890	18890	0
116	20250327	165800	37603380	18890	18890	18890	18890	0
117	20250327	165700	37603380	18890	18890	18890	18890	0
118	20250327	165600	37603380	18890	18890	18890	18890	0
119	20250327	165500	37603380	18890	18890	18890	18890	0
120	20250327	165400	37603380	18890	18890	18890	18890	0
121	20250327	165300	37603380	18890	18890	18890	18890	0
122	20250327	165200	37603380	18890	18890	18890	18890	112
123	20250327	165100	37603380	18890	18890	18890	18890	0
124	20250327	165000	37603380	18890	18890	18890	18890	0
125	20250327	164900	37603380	18890	18890	18890	18890	0
126	20250327	164800	37603380	18890	18890	18890	18890	0
127	20250327	164700	37603380	18890	18890	18890	18890	0
128	20250327	164600	37603380	18890	18890	18890	18890	0
129	20250327	164500	37603380	18890	18890	18890	18890	0
130	20250327	164400	37603380	18890	18890	18890	18890	0
131	20250327	164300	37603380	18890	18890	18890	18890	0
132	20250327	164200	37603380	18890	18890	18890	18890	0
133	20250327	164100	37603380	18890	18890	18890	18890	0
134	20250327	164000	37603380	18890	18890	18890	18890	0
135	20250327	163900	37603380	18890	18890	18890	18890	0
136	20250327	163800	37603380	18890	18890	18890	18890	0
137	20250327	163700	37603380	18890	18890	18890	18890	0
138	20250327	163600	37603380	18890	18890	18890	18890	0
139	20250327	163500	37603380	18890	18890	18890	18890	0
140	20250327	163400	37603380	18890	18890	18890	18890	0
141	20250327	163300	37603380	18890	18890	18890	18890	0
142	20250327	163200	37603380	18890	18890	18890	18890	0
143	20250327	163100	37603380	18890	18890	18890	18890	0
144	20250327	163000	37603380	18890	18890	18890	18890	0
145	20250327	162900	37603380	18890	18890	18890	18890	0
146	20250327	162800	37603380	18890	18890	18890	18890	0
147	20250327	162700	37603380	18890	18890	18890	18890	0
148	20250327	162600	37603380	18890	18890	18890	18890	0
149	20250327	162500	37603380	18890	18890	18890	18890	0
150	20250327	162400	37603380	18890	18890	18890	18890	0
151	20250327	162300	37603380	18890	18890	18890	18890	0
152	20250327	162200	37603380	18890	18890	18890	18890	112
153	20250327	162100	37603380	18890	18890	18890	18890	0
154	20250327	162000	37603380	18890	18890	18890	18890	0
155	20250327	161900	37603380	18890	18890	18890	18890	0
156	20250327	161800	37603380	18890	18890	18890	18890	0
157	20250327	161700	37603380	18890	18890	18890	18890	0
158	20250327	161600	37603380	18890	18890	18890	18890	0
159	20250327	161500	37603380	18890	18890	18890	18890	0
160	20250327	161400	37603380	18890	18890	18890	18890	0
161	20250327	161300	37603380	18890	18890	18890	18890	0
162	20250327	161200	37603380	18890	18890	18890	18890	0
163	20250327	161100	37603380	18890	18890	18890	18890	0
164	20250327	161000	37603380	18890	18890	18890	18890	0
165	20250327	160900	37603380	18890	18890	18890	18890	0
166	20250327	160800	37603380	18890	18890	18890	18890	0
167	20250327	160700	37603380	18890	18890	18890	18890	0
168	20250327	160600	37603380	18890	18890	18890	18890	0
169	20250327	160500	37603380	18890	18890	18890	18890	0
170	20250327	160400	37603380	18890	18890	18890	18890	0
171	20250327	160300	37603380	18890	18890	18890	18890	0
172	20250327	160200	37603380	18890	18890	18890	18890	0
173	20250327	160100	37603380	18890	18890	18890	18890	0
174	20250327	160000	37603380	18890	18890	18890	18890	0
175	20250327	155900	37603380	18890	18890	18890	18890	0
176	20250327	155800	37603380	18890	18890	18890	18890	0
177	20250327	155700	37603380	18890	18890	18890	18890	0
178	20250327	155600	37603380	18890	18890	18890	18890	0
179	20250327	155500	37603380	18890	18890	18890	18890	0
180	20250327	155400	37603380	18890	18890	18890	18890	0
181	20250327	155300	37603380	18890	18890	18890	18890	0
182	20250327	155200	37603380	18890	18890	18890	18890	112
183	20250327	155100	37603380	18890	18890	18890	18890	0
184	20250327	155000	37603380	18890	18890	18890	18890	0
185	20250327	154900	37603380	18890	18890	18890	18890	0
186	20250327	154800	37603380	18890	18890	18890	18890	0
187	20250327	154700	37603380	18890	18890	18890	18890	0
188	20250327	154600	37603380	18890	18890	18890	18890	0
189	20250327	154500	37603380	18890	18890	18890	18890	0
190	20250327	154400	37603380	18890	18890	18890	18890	0
191	20250327	154300	37603380	18890	18890	18890	18890	0
192	20250327	154200	37603380	18890	18890	18890	18890	0
193	20250327	154100	37603380	18890	18890	18890	18890	0
194	20250327	154000	37603380	18890	18890	18890	18890	0
195	20250327	153900	37603380	18890	18890	18890	18890	0
196	20250327	153800	37603380	18890	18890	18890	18890	0
197	20250327	153700	37603380	18890	18890	18890	18890	0
198	20250327	153600	37603380	18890	18890	18890	18890	0
199	20250327	153500	37603380	18890	18890	18890	18890	0
200	20250327	153400	37603380	18890	18890	18890	18890	0
201	20250327	153300	37603380	18890	18890	18890	18890	0
202	20250327	153200	37603380	18890	18890	18890	18890	0
203	20250327	153100	37603380	18890	18890	18890	18890	0
204	20250327	153000	37603380	18890	18890	18890	18890	112
205	20250327	152900	35487700	18880	18880	18880	18880	0
206	20250327	152800	35487700	18880	18880	18880	18880	0
207	20250327	152700	35487700	18880	18880	18880	18880	0
208	20250327	152600	35487700	18880	18880	18880	18880	0
209	20250327	152500	35487700	18880	18880	18880	18880	0
210	20250327	152400	35487700	18880	18880	18880	18880	0
211	20250327	152300	35487700	18880	18880	18880	18880	0
212	20250327	152200	35487700	18880	18880	18880	18880	0
213	20250327	152100	35487700	18880	18880	18880	18880	0
214	20250327	152000	35487700	18880	18880	18880	18880	0
215	20250327	151900	35487700	18880	18880	18880	18880	0
216	20250327	151800	35487700	18880	18880	18880	18880	0
217	20250327	151700	35487700	18880	18880	18880	18880	0
218	20250327	151600	35487700	18880	18880	18880	18880	0
219	20250327	151500	35487700	18880	18880	18880	18880	0
220	20250327	151400	35487700	18880	18880	18880	18880	0
221	20250327	151300	35487700	18880	18880	18880	18880	0
222	20250327	151200	35487700	18880	18880	18880	18880	0
223	20250327	151100	35487700	18880	18760	18880	18760	70
224	20250327	151000	34174270	18750	18750	18750	18750	44
225	20250327	150900	33349270	18700	18700	18700	18700	0
226	20250327	150800	33349270	18700	18700	18700	18700	2
227	20250327	150700	33311870	18700	18700	18700	18700	0
228	20250327	150600	33311870	18700	18700	18700	18700	0
229	20250327	150500	33311870	18700	18700	18700	18700	0
230	20250327	150400	33311870	18700	18700	18700	18700	0
231	20250327	150300	33311870	18700	18700	18700	18700	0
232	20250327	150200	33311870	18700	18700	18700	18700	0
233	20250327	150100	33311870	18700	18700	18700	18700	2
234	20250327	150000	33274470	18700	18700	18700	18700	0
235	20250327	145900	33274470	18700	18700	18700	18700	0
236	20250327	145800	33274470	18700	18700	18700	18700	0
237	20250327	145700	33274470	18700	18700	18700	18700	0
238	20250327	145600	33274470	18700	18700	18700	18700	0
239	20250327	145500	33274470	18700	18700	18700	18700	0
240	20250327	145400	33274470	18700	18700	18700	18700	2
241	20250327	145300	33237070	18750	18750	18750	18750	0
242	20250327	145200	33237070	18750	18750	18750	18750	0
243	20250327	145100	33237070	18750	18750	18750	18750	0
244	20250327	145000	33237070	18750	18750	18750	18750	0
245	20250327	144900	33237070	18750	18750	18750	18750	0
246	20250327	144800	33237070	18750	18750	18750	18750	2
247	20250327	144700	33199570	18700	18700	18700	18700	2
248	20250327	144600	33162170	18700	18700	18700	18700	0
249	20250327	144500	33162170	18700	18700	18700	18700	0
250	20250327	144400	33162170	18700	18700	18700	18700	0
251	20250327	144300	33162170	18700	18700	18700	18700	0
252	20250327	144200	33162170	18700	18700	18700	18700	0
253	20250327	144100	33162170	18700	18700	18700	18700	0
254	20250327	144000	33162170	18700	18700	18700	18700	2
255	20250327	143900	33124770	18700	18700	18700	18700	0
256	20250327	143800	33124770	18700	18700	18700	18700	0
257	20250327	143700	33124770	18700	18700	18700	18700	0
258	20250327	143600	33124770	18700	18700	18700	18700	0
259	20250327	143500	33124770	18700	18700	18700	18700	0
260	20250327	143400	33124770	18700	18700	18700	18700	0
261	20250327	143300	33124770	18700	18700	18700	18700	2
262	20250327	143200	33087370	18700	18700	18700	18700	0
263	20250327	143100	33087370	18700	18700	18700	18700	0
264	20250327	143000	33087370	18700	18700	18700	18700	0
265	20250327	142900	33087370	18700	18700	18700	18700	0
266	20250327	142800	33087370	18700	18700	18700	18700	0
267	20250327	142700	33087370	18700	18700	18700	18700	0
268	20250327	142600	33087370	18700	18700	18700	18700	2
269	20250327	142500	33049970	18710	18710	18710	18710	0
270	20250327	142400	33049970	18710	18710	18710	18710	0
271	20250327	142300	33049970	18710	18710	18710	18710	0
272	20250327	142200	33049970	18710	18710	18710	18710	0
273	20250327	142100	33049970	18710	18710	18710	18710	0
274	20250327	142000	33049970	18710	18710	18710	18710	0
275	20250327	141900	33049970	18710	18710	18710	18710	2
276	20250327	141800	33012550	18710	18710	18710	18710	0
277	20250327	141700	33012550	18710	18710	18710	18710	0
278	20250327	141600	33012550	18710	18710	18710	18710	0
279	20250327	141500	33012550	18710	18710	18710	18710	0
280	20250327	141400	33012550	18710	18710	18710	18710	0
281	20250327	141300	33012550	18710	18710	18710	18710	0
282	20250327	141200	33012550	18710	18720	18720	18710	2
283	20250327	141100	32975120	18760	18760	18760	18760	0
284	20250327	141000	32975120	18760	18760	18760	18760	0
285	20250327	140900	32975120	18760	18760	18760	18760	0
286	20250327	140800	32975120	18760	18760	18760	18760	0
287	20250327	140700	32975120	18760	18760	18760	18760	32
288	20250327	140600	32374800	18760	18760	18760	18760	0
289	20250327	140500	32374800	18760	18760	18760	18760	2
290	20250327	140400	32337280	18760	18760	18760	18760	0
291	20250327	140300	32337280	18760	18760	18760	18760	0
292	20250327	140200	32337280	18760	18760	18760	18760	0
293	20250327	140100	32337280	18760	18760	18760	18760	0
294	20250327	140000	32337280	18760	18760	18760	18760	0
295	20250327	135900	32337280	18760	18760	18760	18760	0
296	20250327	135800	32337280	18760	18760	18760	18760	2
297	20250327	135700	32299760	18760	18760	18760	18760	0
298	20250327	135600	32299760	18760	18760	18760	18760	0
299	20250327	135500	32299760	18760	18760	18760	18760	0
300	20250327	135400	32299760	18760	18760	18760	18760	0
301	20250327	135300	32299760	18760	18760	18760	18760	0
302	20250327	135200	32299760	18760	18760	18760	18760	0
303	20250327	135100	32299760	18760	18760	18760	18760	2
304	20250327	135000	32262240	18880	18880	18880	18880	0
305	20250327	134900	32262240	18880	18880	18880	18880	0
306	20250327	134800	32262240	18880	18880	18880	18880	1
307	20250327	134700	32243360	18760	18760	18760	18760	0
308	20250327	134600	32243360	18760	18760	18760	18760	0
309	20250327	134500	32243360	18760	18760	18760	18760	0
310	20250327	134400	32243360	18760	18760	18760	18760	2
311	20250327	134300	32205840	18890	18890	18890	18890	0
312	20250327	134200	32205840	18890	18890	18890	18890	0
313	20250327	134100	32205840	18890	18890	18890	18890	0
314	20250327	134000	32205840	18890	18890	18890	18890	0
315	20250327	133900	32205840	18890	18890	18890	18890	0
316	20250327	133800	32205840	18890	18890	18890	18890	1
317	20250327	133700	32186950	18760	18760	18760	18760	3
318	20250327	133600	32130670	18890	18890	18890	18890	0
319	20250327	133500	32130670	18890	18890	18890	18890	0
320	20250327	133400	32130670	18890	18890	18890	18890	5
321	20250327	133300	32036220	18890	18890	18890	18890	0
322	20250327	133200	32036220	18890	18890	18890	18890	1
323	20250327	133100	32017330	18760	18760	18760	18760	0
324	20250327	133000	32017330	18760	18760	18760	18760	3
325	20250327	132900	31961050	18890	18890	18890	18890	0
326	20250327	132800	31961050	18890	18890	18890	18890	0
327	20250327	132700	31961050	18890	18890	18890	18890	0
328	20250327	132600	31961050	18890	18890	18890	18890	0
329	20250327	132500	31961050	18890	18890	18890	18890	0
330	20250327	132400	31961050	18890	18890	18890	18890	1
331	20250327	132300	31942160	18760	18760	18760	18760	3
332	20250327	132200	31885880	18890	18890	18890	18890	0
333	20250327	132100	31885880	18890	18890	18890	18890	0
334	20250327	132000	31885880	18890	18890	18890	18890	0
335	20250327	131900	31885880	18890	18890	18890	18890	7
336	20250327	131800	31753650	18890	18890	18890	18890	0
337	20250327	131700	31753650	18890	18805	18890	18805	126
338	20250327	131600	29376295	18740	18740	18740	18740	3
339	20250327	131500	29320075	18720	18720	18720	18720	0
340	20250327	131400	29320075	18720	18720	18720	18720	0
341	20250327	131300	29320075	18720	18720	18720	18720	0
342	20250327	131200	29320075	18720	18720	18720	18720	0
343	20250327	131100	29320075	18720	18720	18720	18720	0
344	20250327	131000	29320075	18720	18720	18720	18720	0
345	20250327	130900	29320075	18720	18790	18790	18720	3
346	20250327	130800	29263775	18790	18790	18790	18790	0
347	20250327	130700	29263775	18790	18790	18790	18790	0
348	20250327	130600	29263775	18790	18790	18790	18790	0
349	20250327	130500	29263775	18790	18790	18790	18790	0
350	20250327	130400	29263775	18790	18790	18790	18790	0
351	20250327	130300	29263775	18790	18790	18790	18790	0
352	20250327	130200	29263775	18790	18790	18790	18790	3
353	20250327	130100	29207405	18810	18810	18810	18810	0
354	20250327	130000	29207405	18810	18810	18810	18810	0
355	20250327	125900	29207405	18810	18810	18810	18810	0
356	20250327	125800	29207405	18810	18810	18810	18810	0
357	20250327	125700	29207405	18810	18810	18810	18810	1
358	20250327	125600	29188595	18710	18710	18710	18710	0
359	20250327	125500	29188595	18710	18795	18795	18710	4
360	20250327	125400	29113670	18795	18795	18795	18795	0
361	20250327	125300	29113670	18795	18795	18795	18795	0
362	20250327	125200	29113670	18795	18795	18795	18795	0
363	20250327	125100	29113670	18795	18795	18795	18795	0
364	20250327	125000	29113670	18795	18795	18795	18795	0
365	20250327	124900	29113670	18795	18795	18795	18795	0
366	20250327	124800	29113670	18795	18795	18795	18795	0
367	20250327	124700	29113670	18795	18795	18795	18795	0
368	20250327	124600	29113670	18795	18795	18795	18795	0
369	20250327	124500	29113670	18795	18795	18795	18795	0
370	20250327	124400	29113670	18795	18795	18795	18795	0
371	20250327	124300	29113670	18795	18795	18795	18795	0
372	20250327	124200	29113670	18795	18795	18795	18795	0
373	20250327	124100	29113670	18795	18795	18795	18795	0
374	20250327	124000	29113670	18795	18795	18795	18795	0
375	20250327	123900	29113670	18795	18795	18795	18795	0
376	20250327	123800	29113670	18795	18795	18795	18795	0
377	20250327	123700	29113670	18795	18795	18795	18795	0
378	20250327	123600	29113670	18795	18795	18795	18795	0
379	20250327	123500	29113670	18795	18795	18795	18795	0
380	20250327	123400	29113670	18795	18795	18795	18795	0
381	20250327	123300	29113670	18795	18795	18795	18795	0
382	20250327	123200	29113670	18795	18795	18795	18795	1
383	20250327	123100	29094875	18700	18700	18700	18700	0
384	20250327	123000	29094875	18700	18700	18700	18700	0
385	20250327	122900	29094875	18700	18700	18700	18700	0
386	20250327	122800	29094875	18700	18700	18700	18700	0
387	20250327	122700	29094875	18700	18700	18700	18700	0
388	20250327	122600	29094875	18700	18700	18700	18700	0
389	20250327	122500	29094875	18700	18700	18700	18700	0
390	20250327	122400	29094875	18700	18700	18700	18700	0
391	20250327	122300	29094875	18700	18700	18700	18700	0
392	20250327	122200	29094875	18700	18700	18700	18700	0
393	20250327	122100	29094875	18700	18700	18700	18700	0
394	20250327	122000	29094875	18700	18700	18700	18700	0
395	20250327	121900	29094875	18700	18700	18700	18700	0
396	20250327	121800	29094875	18700	18700	18700	18700	0
397	20250327	121700	29094875	18700	18700	18700	18700	0
398	20250327	121600	29094875	18700	18700	18700	18700	1
399	20250327	121500	29076175	18795	18795	18795	18795	0
400	20250327	121400	29076175	18795	18795	18795	18795	0
401	20250327	121300	29076175	18795	18795	18795	18795	0
402	20250327	121200	29076175	18795	18795	18795	18795	0
403	20250327	121100	29076175	18795	18795	18795	18795	0
404	20250327	121000	29076175	18795	18795	18795	18795	0
405	20250327	120900	29076175	18795	18795	18795	18795	0
406	20250327	120800	29076175	18795	18795	18795	18795	0
407	20250327	120700	29076175	18795	18795	18795	18795	0
408	20250327	120600	29076175	18795	18795	18795	18795	0
409	20250327	120500	29076175	18795	18795	18795	18795	0
410	20250327	120400	29076175	18795	18795	18795	18795	0
411	20250327	120300	29076175	18795	18795	18795	18795	0
412	20250327	120200	29076175	18795	18795	18795	18795	0
413	20250327	120100	29076175	18795	18795	18795	18795	0
414	20250327	120000	29076175	18795	18795	18795	18795	0
415	20250327	115900	29076175	18795	18795	18795	18795	0
416	20250327	115800	29076175	18795	18795	18795	18795	0
417	20250327	115700	29076175	18795	18795	18795	18795	1
418	20250327	115600	29057380	18700	18700	18700	18700	0
419	20250327	115500	29057380	18700	18700	18700	18700	1
420	20250327	115400	29038680	18690	18690	18690	18690	0
421	20250327	115300	29038680	18690	18690	18690	18690	0
422	20250327	115200	29038680	18690	18690	18690	18690	0
423	20250327	115100	29038680	18690	18720	18720	18690	60
424	20250327	115000	27915810	18820	18820	18820	18820	0
425	20250327	114900	27915810	18820	18820	18820	18820	0
426	20250327	114800	27915810	18820	18820	18820	18820	0
427	20250327	114700	27915810	18820	18820	18820	18820	1
428	20250327	114600	27896990	18920	18920	18920	18920	0
429	20250327	114500	27896990	18920	18920	18920	18920	0
430	20250327	114400	27896990	18920	18920	18920	18920	0
431	20250327	114300	27896990	18920	18920	18920	18920	0
432	20250327	114200	27896990	18920	18920	18920	18920	0
433	20250327	114100	27896990	18920	18920	18920	18920	0
434	20250327	114000	27896990	18920	18920	18920	18920	0
435	20250327	113900	27896990	18920	18920	18920	18920	0
436	20250327	113800	27896990	18920	18920	18920	18920	0
437	20250327	113700	27896990	18920	18920	18920	18920	0
438	20250327	113600	27896990	18920	18920	18920	18920	0
439	20250327	113500	27896990	18920	18920	18920	18920	0
440	20250327	113400	27896990	18920	18920	18920	18920	0
441	20250327	113300	27896990	18920	18920	18920	18920	0
442	20250327	113200	27896990	18920	18920	18920	18920	0
443	20250327	113100	27896990	18920	18920	18920	18920	0
444	20250327	113000	27896990	18920	18920	18920	18920	0
445	20250327	112900	27896990	18920	18920	18920	18920	0
446	20250327	112800	27896990	18920	18920	18920	18920	0
447	20250327	112700	27896990	18920	18920	18920	18920	0
448	20250327	112600	27896990	18920	18920	18920	18920	0
449	20250327	112500	27896990	18920	18920	18920	18920	0
450	20250327	112400	27896990	18920	18920	18920	18920	0
451	20250327	112300	27896990	18920	18920	18920	18920	0
452	20250327	112200	27896990	18920	18920	18920	18920	0
453	20250327	112100	27896990	18920	18920	18920	18920	0
454	20250327	112000	27896990	18920	18920	18920	18920	0
455	20250327	111900	27896990	18920	18920	18920	18920	0
456	20250327	111800	27896990	18920	18920	18920	18920	0
457	20250327	111700	27896990	18920	18920	18920	18920	0
458	20250327	111600	27896990	18920	18920	18920	18920	1
459	20250327	111500	27878070	18930	18930	18930	18930	0
460	20250327	111400	27878070	18930	18930	18930	18930	0
461	20250327	111300	27878070	18930	18930	18930	18930	0
462	20250327	111200	27878070	18930	18880	18930	18880	50
463	20250327	111100	26933750	18790	18790	18790	18790	0
464	20250327	111000	26933750	18790	18790	18790	18790	0
465	20250327	110900	26933750	18790	18790	18790	18790	0
466	20250327	110800	26933750	18790	18790	18790	18790	0
467	20250327	110700	26933750	18790	18755	18790	18755	50
468	20250327	110600	25994950	18890	18890	18890	18890	0
469	20250327	110500	25994950	18890	18890	18890	18890	0
470	20250327	110400	25994950	18890	18890	18890	18890	0
471	20250327	110300	25994950	18890	18890	18890	18890	0
472	20250327	110200	25994950	18890	18890	18890	18890	0
473	20250327	110100	25994950	18890	18890	18890	18890	0
474	20250327	110000	25994950	18890	18890	18890	18890	0
475	20250327	105900	25994950	18890	18890	18890	18890	0
476	20250327	105800	25994950	18890	18890	18890	18890	0
477	20250327	105700	25994950	18890	18890	18890	18890	0
478	20250327	105600	25994950	18890	18890	18890	18890	0
479	20250327	105500	25994950	18890	18890	18890	18890	0
480	20250327	105400	25994950	18890	18890	18890	18890	0
481	20250327	105300	25994950	18890	18890	18890	18890	0
482	20250327	105200	25994950	18890	18890	18890	18890	0
483	20250327	105100	25994950	18890	18890	18890	18890	0
484	20250327	105000	25994950	18890	18890	18890	18890	0
485	20250327	104900	25994950	18890	18890	18890	18890	0
486	20250327	104800	25994950	18890	18890	18890	18890	0
487	20250327	104700	25994950	18890	18890	18890	18890	0
488	20250327	104600	25994950	18890	18890	18890	18890	0
489	20250327	104500	25994950	18890	18890	18890	18890	0
490	20250327	104400	25994950	18890	18890	18890	18890	0
491	20250327	104300	25994950	18890	18890	18890	18890	0
492	20250327	104200	25994950	18890	18890	18890	18890	0
493	20250327	104100	25994950	18890	18890	18890	18890	0
494	20250327	104000	25994950	18890	18890	18890	18890	0
495	20250327	103900	25994950	18890	18890	18890	18890	0
496	20250327	103800	25994950	18890	18890	18890	18890	0
497	20250327	103700	25994950	18890	18890	18890	18890	0
498	20250327	103600	25994950	18890	18890	18890	18890	0
499	20250327	103500	25994950	18890	18890	18890	18890	0
500	20250327	103400	25994950	18890	18890	18890	18890	0
501	20250327	103300	25994950	18890	18890	18890	18890	0
502	20250327	103200	25994950	18890	18890	18890	18890	0
503	20250327	103100	25994950	18890	18890	18890	18890	0
504	20250327	103000	25994950	18890	18890	18890	18890	0
505	20250327	102900	25994950	18890	18890	18890	18890	0
506	20250327	102800	25994950	18890	18890	18890	18890	0
507	20250327	102700	25994950	18890	18890	18890	18890	0
508	20250327	102600	25994950	18890	18890	18890	18890	0
509	20250327	102500	25994950	18890	18890	18890	18890	0
510	20250327	102400	25994950	18890	18890	18890	18890	0
511	20250327	102300	25994950	18890	18890	18890	18890	0
512	20250327	102200	25994950	18890	18890	18890	18890	0
513	20250327	102100	25994950	18890	18890	18890	18890	0
514	20250327	102000	25994950	18890	18890	18890	18890	0
515	20250327	101900	25994950	18890	18890	18890	18890	0
516	20250327	101800	25994950	18890	18890	18890	18890	0
517	20250327	101700	25994950	18890	18890	18890	18890	0
518	20250327	101600	25994950	18890	18890	18890	18890	0
519	20250327	101500	25994950	18890	18890	18890	18890	0
520	20250327	101400	25994950	18890	18890	18890	18890	0
521	20250327	101300	25994950	18890	18890	18890	18890	0
522	20250327	101200	25994950	18890	18890	18890	18890	0
523	20250327	101100	25994950	18890	18890	18890	18890	0
524	20250327	101000	25994950	18890	18890	18890	18890	0
525	20250327	100900	25994950	18890	18890	18890	18890	0
526	20250327	100800	25994950	18890	18890	18890	18890	0
527	20250327	100700	25994950	18890	18890	18890	18890	0
528	20250327	100600	25994950	18890	18890	18890	18890	0
529	20250327	100500	25994950	18890	18890	18890	18890	2
530	20250327	100400	25957170	18890	18890	18890	18890	0
531	20250327	100300	25957170	18890	18890	18890	18890	0
532	20250327	100200	25957170	18890	18890	18890	18890	0
533	20250327	100100	25957170	18890	18890	18890	18890	0
534	20250327	100000	25957170	18890	18890	18890	18890	0
535	20250327	095900	25957170	18890	18890	18890	18890	0
536	20250327	095800	25957170	18890	18890	18890	18890	0
537	20250327	095700	25957170	18890	18890	18890	18890	0
538	20250327	095600	25957170	18890	18890	18890	18890	0
539	20250327	095500	25957170	18890	18890	18890	18890	0
540	20250327	095400	25957170	18890	18880	18890	18880	4
541	20250327	095300	25881640	18890	18890	18890	18890	0
542	20250327	095200	25881640	18890	18880	18890	18880	16
543	20250327	095100	25579550	18810	18680	18810	18680	22
544	20250327	095000	25167030	18680	18710	18710	18680	200
545	20250327	094900	21428160	18970	18970	18970	18970	0
546	20250327	094800	21428160	18970	18970	18970	18970	0
547	20250327	094700	21428160	18970	18970	18970	18970	0
548	20250327	094600	21428160	18970	18970	18970	18970	1
549	20250327	094500	21409190	18900	18900	18900	18900	500
550	20250327	094400	11959190	18970	18970	18970	18970	0
551	20250327	094300	11959190	18970	18970	18970	18970	0
552	20250327	094200	11959190	18970	18970	18970	18970	0
553	20250327	094100	11959190	18970	18960	18970	18960	15
554	20250327	094000	11674780	18970	18970	18970	18970	0
555	20250327	093900	11674780	18970	18970	18970	18970	0
556	20250327	093800	11674780	18970	18970	18970	18970	0
557	20250327	093700	11674780	18970	18970	18970	18970	0
558	20250327	093600	11674780	18970	18700	18970	18700	6
559	20250327	093500	11561790	18700	18710	18710	18700	13
560	20250327	093400	11318670	18970	18970	18970	18970	0
561	20250327	093300	11318670	18970	18970	18970	18970	0
562	20250327	093200	11318670	18970	18970	18970	18970	1
563	20250327	093100	11299700	18970	18970	18970	18970	0
564	20250327	093000	11299700	18970	18970	18970	18970	0
565	20250327	092900	11299700	18970	18970	18970	18970	0
566	20250327	092800	11299700	18970	18970	18970	18970	0
567	20250327	092700	11299700	18970	18970	18970	18970	0
568	20250327	092600	11299700	18970	18970	18970	18970	0
569	20250327	092500	11299700	18970	18970	18970	18970	0
570	20250327	092400	11299700	18970	18970	18970	18970	0
571	20250327	092300	11299700	18970	18970	18970	18970	0
572	20250327	092200	11299700	18970	18970	18970	18970	0
573	20250327	092100	11299700	18970	18970	18970	18970	0
574	20250327	092000	11299700	18970	18960	18970	18960	9
575	20250327	091900	11129050	18960	18960	18960	18960	0
576	20250327	091800	11129050	18960	18960	18960	18960	1
577	20250327	091700	11110090	18670	18670	18670	18670	10
578	20250327	091600	10923390	18970	18970	18970	18970	0
579	20250327	091500	10923390	18970	18970	18970	18970	0
580	20250327	091400	10923390	18970	18970	18970	18970	0
581	20250327	091300	10923390	18970	18970	18970	18970	0
582	20250327	091200	10923390	18970	18970	18970	18970	0
583	20250327	091100	10923390	18970	18970	18970	18970	0
584	20250327	091000	10923390	18970	18970	18970	18970	0
585	20250327	090900	10923390	18970	18970	18970	18970	0
586	20250327	090800	10923390	18970	18970	18970	18970	0
587	20250327	090700	10923390	18970	18970	18970	18970	0
588	20250327	090600	10923390	18970	18970	18970	18970	0
589	20250327	090500	10923390	18970	18970	18970	18970	0
590	20250327	090400	10923390	18970	18970	18970	18970	0
591	20250327	090300	10923390	18970	18970	18970	18970	0
592	20250327	090200	10923390	18970	19000	19000	18700	502
593	20250327	090100	1498780	18970	18970	18970	18970	74
594	20250327	090000	95000	19000	19000	19000	19000	5