KissMeData/100030/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200800	20350530	15600	15600	15600	15600	504
3	20250328	200700	20350530	15600	15600	15600	15600	0
4	20250328	200600	20350530	15600	15600	15600	15600	0
5	20250328	200500	20350530	15600	15600	15600	15600	0
6	20250328	200400	20350530	15600	15600	15600	15600	0
7	20250328	200300	20350530	15600	15600	15600	15600	0
8	20250328	200200	20350530	15600	15600	15600	15600	0
9	20250328	200100	20350530	15600	15600	15600	15600	0
10	20250328	200000	20350530	15600	15600	15600	15600	0
11	20250328	195900	20350530	15600	15600	15600	15600	0
12	20250328	195800	20350530	15600	15600	15600	15600	0
13	20250328	195700	20350530	15600	15600	15600	15600	0
14	20250328	195600	20350530	15600	15600	15600	15600	0
15	20250328	195500	20350530	15600	15600	15600	15600	0
16	20250328	195400	20350530	15600	15600	15600	15600	0
17	20250328	195300	20350530	15600	15600	15600	15600	0
18	20250328	195200	20350530	15600	15600	15600	15600	0
19	20250328	195100	20350530	15600	15600	15600	15600	0
20	20250328	195000	20350530	15600	15600	15600	15600	0
21	20250328	194900	20350530	15600	15600	15600	15600	0
22	20250328	194800	20350530	15600	15600	15600	15600	0
23	20250328	194700	20350530	15600	15600	15600	15600	0
24	20250328	194600	20350530	15600	15600	15600	15600	0
25	20250328	194500	20350530	15600	15600	15600	15600	0
26	20250328	194400	20350530	15600	15600	15600	15600	0
27	20250328	194300	20350530	15600	15600	15600	15600	0
28	20250328	194200	20350530	15600	15600	15600	15600	0
29	20250328	194100	20350530	15600	15600	15600	15600	0
30	20250328	194000	20350530	15600	15600	15600	15600	0
31	20250328	193900	20350530	15600	15600	15600	15600	0
32	20250328	193800	20350530	15600	15600	15600	15600	504
33	20250328	193700	20350530	15600	15600	15600	15600	0
34	20250328	193600	20350530	15600	15600	15600	15600	0
35	20250328	193500	20350530	15600	15600	15600	15600	0
36	20250328	193400	20350530	15600	15600	15600	15600	0
37	20250328	193300	20350530	15600	15600	15600	15600	0
38	20250328	193200	20350530	15600	15600	15600	15600	0
39	20250328	193100	20350530	15600	15600	15600	15600	0
40	20250328	193000	20350530	15600	15600	15600	15600	0
41	20250328	192900	20350530	15600	15600	15600	15600	0
42	20250328	192800	20350530	15600	15600	15600	15600	0
43	20250328	192700	20350530	15600	15600	15600	15600	0
44	20250328	192600	20350530	15600	15600	15600	15600	0
45	20250328	192500	20350530	15600	15600	15600	15600	0
46	20250328	192400	20350530	15600	15600	15600	15600	0
47	20250328	192300	20350530	15600	15600	15600	15600	0
48	20250328	192200	20350530	15600	15600	15600	15600	0
49	20250328	192100	20350530	15600	15600	15600	15600	0
50	20250328	192000	20350530	15600	15600	15600	15600	0
51	20250328	191900	20350530	15600	15600	15600	15600	0
52	20250328	191800	20350530	15600	15600	15600	15600	0
53	20250328	191700	20350530	15600	15600	15600	15600	0
54	20250328	191600	20350530	15600	15600	15600	15600	0
55	20250328	191500	20350530	15600	15600	15600	15600	0
56	20250328	191400	20350530	15600	15600	15600	15600	0
57	20250328	191300	20350530	15600	15600	15600	15600	0
58	20250328	191200	20350530	15600	15600	15600	15600	0
59	20250328	191100	20350530	15600	15600	15600	15600	0
60	20250328	191000	20350530	15600	15600	15600	15600	0
61	20250328	190900	20350530	15600	15600	15600	15600	0
62	20250328	190800	20350530	15600	15600	15600	15600	504
63	20250328	190700	20350530	15600	15600	15600	15600	0
64	20250328	190600	20350530	15600	15600	15600	15600	0
65	20250328	190500	20350530	15600	15600	15600	15600	0
66	20250328	190400	20350530	15600	15600	15600	15600	0
67	20250328	190300	20350530	15600	15600	15600	15600	0
68	20250328	190200	20350530	15600	15600	15600	15600	0
69	20250328	190100	20350530	15600	15600	15600	15600	0
70	20250328	190000	20350530	15600	15600	15600	15600	0
71	20250328	185900	20350530	15600	15600	15600	15600	0
72	20250328	185800	20350530	15600	15600	15600	15600	0
73	20250328	185700	20350530	15600	15600	15600	15600	0
74	20250328	185600	20350530	15600	15600	15600	15600	0
75	20250328	185500	20350530	15600	15600	15600	15600	0
76	20250328	185400	20350530	15600	15600	15600	15600	0
77	20250328	185300	20350530	15600	15600	15600	15600	0
78	20250328	185200	20350530	15600	15600	15600	15600	0
79	20250328	185100	20350530	15600	15600	15600	15600	0
80	20250328	185000	20350530	15600	15600	15600	15600	0
81	20250328	184900	20350530	15600	15600	15600	15600	0
82	20250328	184800	20350530	15600	15600	15600	15600	0
83	20250328	184700	20350530	15600	15600	15600	15600	0
84	20250328	184600	20350530	15600	15600	15600	15600	0
85	20250328	184500	20350530	15600	15600	15600	15600	0
86	20250328	184400	20350530	15600	15600	15600	15600	0
87	20250328	184300	20350530	15600	15600	15600	15600	0
88	20250328	184200	20350530	15600	15600	15600	15600	0
89	20250328	184100	20350530	15600	15600	15600	15600	0
90	20250328	184000	20350530	15600	15600	15600	15600	0
91	20250328	183900	20350530	15600	15600	15600	15600	0
92	20250328	183800	20350530	15600	15600	15600	15600	504
93	20250328	183700	20350530	15600	15600	15600	15600	0
94	20250328	183600	20350530	15600	15600	15600	15600	0
95	20250328	183500	20350530	15600	15600	15600	15600	0
96	20250328	183400	20350530	15600	15600	15600	15600	0
97	20250328	183300	20350530	15600	15600	15600	15600	0
98	20250328	183200	20350530	15600	15600	15600	15600	0
99	20250328	183100	20350530	15600	15600	15600	15600	0
100	20250328	183000	20350530	15600	15600	15600	15600	0
101	20250328	182900	20350530	15600	15600	15600	15600	0
102	20250328	182800	20350530	15600	15600	15600	15600	0
103	20250328	182700	20350530	15600	15600	15600	15600	0
104	20250328	182600	20350530	15600	15600	15600	15600	0
105	20250328	182500	20350530	15600	15600	15600	15600	0
106	20250328	182400	20350530	15600	15600	15600	15600	0
107	20250328	182300	20350530	15600	15600	15600	15600	0
108	20250328	182200	20350530	15600	15600	15600	15600	0
109	20250328	182100	20350530	15600	15600	15600	15600	0
110	20250328	182000	20350530	15600	15600	15600	15600	0
111	20250328	181900	20350530	15600	15600	15600	15600	0
112	20250328	181800	20350530	15600	15600	15600	15600	0
113	20250328	181700	20350530	15600	15600	15600	15600	0
114	20250328	181600	20350530	15600	15600	15600	15600	0
115	20250328	181500	20350530	15600	15600	15600	15600	0
116	20250328	181400	20350530	15600	15600	15600	15600	0
117	20250328	181300	20350530	15600	15600	15600	15600	0
118	20250328	181200	20350530	15600	15600	15600	15600	0
119	20250328	181100	20350530	15600	15600	15600	15600	0
120	20250328	181000	20350530	15600	15600	15600	15600	0
121	20250328	180900	20350530	15600	15600	15600	15600	0
122	20250328	180800	20350530	15600	15600	15600	15600	504
123	20250328	180700	20350530	15600	15600	15600	15600	0
124	20250328	180600	20350530	15600	15600	15600	15600	0
125	20250328	180500	20350530	15600	15600	15600	15600	0
126	20250328	180400	20350530	15600	15600	15600	15600	0
127	20250328	180300	20350530	15600	15600	15600	15600	0
128	20250328	180200	20350530	15600	15600	15600	15600	0
129	20250328	180100	20350530	15600	15600	15600	15600	0
130	20250328	180000	20350530	15600	15600	15600	15600	0
131	20250328	175900	20350530	15600	15600	15600	15600	0
132	20250328	175800	20350530	15600	15600	15600	15600	0
133	20250328	175700	20350530	15600	15600	15600	15600	0
134	20250328	175600	20350530	15600	15600	15600	15600	0
135	20250328	175500	20350530	15600	15600	15600	15600	0
136	20250328	175400	20350530	15600	15600	15600	15600	0
137	20250328	175300	20350530	15600	15600	15600	15600	0
138	20250328	175200	20350530	15600	15600	15600	15600	0
139	20250328	175100	20350530	15600	15600	15600	15600	0
140	20250328	175000	20350530	15600	15600	15600	15600	0
141	20250328	174900	20350530	15600	15600	15600	15600	0
142	20250328	174800	20350530	15600	15600	15600	15600	0
143	20250328	174700	20350530	15600	15600	15600	15600	0
144	20250328	174600	20350530	15600	15600	15600	15600	0
145	20250328	174500	20350530	15600	15600	15600	15600	0
146	20250328	174400	20350530	15600	15600	15600	15600	0
147	20250328	174300	20350530	15600	15600	15600	15600	0
148	20250328	174200	20350530	15600	15600	15600	15600	0
149	20250328	174100	20350530	15600	15600	15600	15600	0
150	20250328	174000	20350530	15600	15600	15600	15600	0
151	20250328	173900	20350530	15600	15600	15600	15600	0
152	20250328	173800	20350530	15600	15600	15600	15600	504
153	20250328	173700	20350530	15600	15600	15600	15600	0
154	20250328	173600	20350530	15600	15600	15600	15600	0
155	20250328	173500	20350530	15600	15600	15600	15600	0
156	20250328	173400	20350530	15600	15600	15600	15600	0
157	20250328	173300	20350530	15600	15600	15600	15600	0
158	20250328	173200	20350530	15600	15600	15600	15600	0
159	20250328	173100	20350530	15600	15600	15600	15600	0
160	20250328	173000	20350530	15600	15600	15600	15600	0
161	20250328	172900	20350530	15600	15600	15600	15600	0
162	20250328	172800	20350530	15600	15600	15600	15600	0
163	20250328	172700	20350530	15600	15600	15600	15600	0
164	20250328	172600	20350530	15600	15600	15600	15600	0
165	20250328	172500	20350530	15600	15600	15600	15600	0
166	20250328	172400	20350530	15600	15600	15600	15600	0
167	20250328	172300	20350530	15600	15600	15600	15600	0
168	20250328	172200	20350530	15600	15600	15600	15600	0
169	20250328	172100	20350530	15600	15600	15600	15600	0
170	20250328	172000	20350530	15600	15600	15600	15600	0
171	20250328	171900	20350530	15600	15600	15600	15600	0
172	20250328	171800	20350530	15600	15600	15600	15600	0
173	20250328	171700	20350530	15600	15600	15600	15600	0
174	20250328	171600	20350530	15600	15600	15600	15600	0
175	20250328	171500	20350530	15600	15600	15600	15600	0
176	20250328	171400	20350530	15600	15600	15600	15600	0
177	20250328	171300	20350530	15600	15600	15600	15600	0
178	20250328	171200	20350530	15600	15600	15600	15600	0
179	20250328	171100	20350530	15600	15600	15600	15600	0
180	20250328	171000	20350530	15600	15600	15600	15600	0
181	20250328	170900	20350530	15600	15600	15600	15600	0
182	20250328	170800	20350530	15600	15600	15600	15600	504
183	20250328	170700	20350530	15600	15600	15600	15600	0
184	20250328	170600	20350530	15600	15600	15600	15600	0
185	20250328	170500	20350530	15600	15600	15600	15600	0
186	20250328	170400	20350530	15600	15600	15600	15600	0
187	20250328	170300	20350530	15600	15600	15600	15600	0
188	20250328	170200	20350530	15600	15600	15600	15600	0
189	20250328	170100	20350530	15600	15600	15600	15600	0
190	20250328	170000	20350530	15600	15600	15600	15600	0
191	20250328	165900	20350530	15600	15600	15600	15600	0
192	20250328	165800	20350530	15600	15600	15600	15600	0
193	20250328	165700	20350530	15600	15600	15600	15600	0
194	20250328	165600	20350530	15600	15600	15600	15600	0
195	20250328	165500	20350530	15600	15600	15600	15600	0
196	20250328	165400	20350530	15600	15600	15600	15600	0
197	20250328	165300	20350530	15600	15600	15600	15600	0
198	20250328	165200	20350530	15600	15600	15600	15600	0
199	20250328	165100	20350530	15600	15600	15600	15600	0
200	20250328	165000	20350530	15600	15600	15600	15600	0
201	20250328	164900	20350530	15600	15600	15600	15600	0
202	20250328	164800	20350530	15600	15600	15600	15600	0
203	20250328	164700	20350530	15600	15600	15600	15600	0
204	20250328	164600	20350530	15600	15600	15600	15600	0
205	20250328	164500	20350530	15600	15600	15600	15600	0
206	20250328	164400	20350530	15600	15600	15600	15600	0
207	20250328	164300	20350530	15600	15600	15600	15600	0
208	20250328	164200	20350530	15600	15600	15600	15600	0
209	20250328	164100	20350530	15600	15600	15600	15600	0
210	20250328	164000	20350530	15600	15600	15600	15600	0
211	20250328	163900	20350530	15600	15600	15600	15600	0
212	20250328	163800	20350530	15600	15600	15600	15600	504
213	20250328	163700	20350530	15600	15600	15600	15600	0
214	20250328	163600	20350530	15600	15600	15600	15600	0
215	20250328	163500	20350530	15600	15600	15600	15600	0
216	20250328	163400	20350530	15600	15600	15600	15600	0
217	20250328	163300	20350530	15600	15600	15600	15600	0
218	20250328	163200	20350530	15600	15600	15600	15600	0
219	20250328	163100	20350530	15600	15600	15600	15600	0
220	20250328	163000	20350530	15600	15600	15600	15600	0
221	20250328	162900	20350530	15600	15600	15600	15600	0
222	20250328	162800	20350530	15600	15600	15600	15600	0
223	20250328	162700	20350530	15600	15600	15600	15600	0
224	20250328	162600	20350530	15600	15600	15600	15600	0
225	20250328	162500	20350530	15600	15600	15600	15600	0
226	20250328	162400	20350530	15600	15600	15600	15600	0
227	20250328	162300	20350530	15600	15600	15600	15600	0
228	20250328	162200	20350530	15600	15600	15600	15600	0
229	20250328	162100	20350530	15600	15600	15600	15600	0
230	20250328	162000	20350530	15600	15600	15600	15600	0
231	20250328	161900	20350530	15600	15600	15600	15600	0
232	20250328	161800	20350530	15600	15600	15600	15600	0
233	20250328	161700	20350530	15600	15600	15600	15600	0
234	20250328	161600	20350530	15600	15600	15600	15600	0
235	20250328	161500	20350530	15600	15600	15600	15600	0
236	20250328	161400	20350530	15600	15600	15600	15600	0
237	20250328	161300	20350530	15600	15600	15600	15600	0
238	20250328	161200	20350530	15600	15600	15600	15600	0
239	20250328	161100	20350530	15600	15600	15600	15600	0
240	20250328	161000	20350530	15600	15600	15600	15600	0
241	20250328	160900	20350530	15600	15600	15600	15600	0
242	20250328	160800	20350530	15600	15600	15600	15600	504
243	20250328	160700	20350530	15600	15600	15600	15600	0
244	20250328	160600	20350530	15600	15600	15600	15600	0
245	20250328	160500	20350530	15600	15600	15600	15600	0
246	20250328	160400	20350530	15600	15600	15600	15600	0
247	20250328	160300	20350530	15600	15600	15600	15600	0
248	20250328	160200	20350530	15600	15600	15600	15600	0
249	20250328	160100	20350530	15600	15600	15600	15600	0
250	20250328	160000	20350530	15600	15600	15600	15600	0
251	20250328	155900	20350530	15600	15600	15600	15600	0
252	20250328	155800	20350530	15600	15600	15600	15600	0
253	20250328	155700	20350530	15600	15600	15600	15600	0
254	20250328	155600	20350530	15600	15600	15600	15600	0
255	20250328	155500	20350530	15600	15600	15600	15600	0
256	20250328	155400	20350530	15600	15600	15600	15600	0
257	20250328	155300	20350530	15600	15600	15600	15600	0
258	20250328	155200	20350530	15600	15600	15600	15600	0
259	20250328	155100	20350530	15600	15600	15600	15600	0
260	20250328	155000	20350530	15600	15600	15600	15600	0
261	20250328	154900	20350530	15600	15600	15600	15600	0
262	20250328	154800	20350530	15600	15600	15600	15600	0
263	20250328	154700	20350530	15600	15600	15600	15600	0
264	20250328	154600	20350530	15600	15600	15600	15600	0
265	20250328	154500	20350530	15600	15600	15600	15600	0
266	20250328	154400	20350530	15600	15600	15600	15600	0
267	20250328	154300	20350530	15600	15600	15600	15600	0
268	20250328	154200	20350530	15600	15600	15600	15600	0
269	20250328	154100	20350530	15600	15600	15600	15600	0
270	20250328	154000	20350530	15600	15600	15600	15600	0
271	20250328	153900	20350530	15600	15600	15600	15600	0
272	20250328	153800	20350530	15600	15600	15600	15600	504
273	20250328	153700	20350530	15600	15600	15600	15600	0
274	20250328	153600	20350530	15600	15600	15600	15600	0
275	20250328	153500	20350530	15600	15600	15600	15600	0
276	20250328	153400	20350530	15600	15600	15600	15600	0
277	20250328	153300	20350530	15600	15600	15600	15600	0
278	20250328	153200	20350530	15600	15600	15600	15600	0
279	20250328	153100	20350530	15600	15600	15600	15600	0
280	20250328	153000	20350530	15600	15600	15600	15600	504
281	20250328	152900	12488130	15740	15740	15740	15740	0
282	20250328	152800	12488130	15740	15740	15740	15740	0
283	20250328	152700	12488130	15740	15740	15740	15740	0
284	20250328	152600	12488130	15740	15740	15740	15740	0
285	20250328	152500	12488130	15740	15740	15740	15740	0
286	20250328	152400	12488130	15740	15740	15740	15740	0
287	20250328	152300	12488130	15740	15740	15740	15740	0
288	20250328	152200	12488130	15740	15740	15740	15740	0
289	20250328	152100	12488130	15740	15740	15740	15740	0
290	20250328	152000	12488130	15740	15740	15740	15740	0
291	20250328	151900	12488130	15740	15700	15740	15700	37
292	20250328	151800	11906780	15700	15700	15700	15700	1
293	20250328	151700	11891080	15620	15700	15700	15620	11
294	20250328	151600	11718460	15700	15700	15700	15700	0
295	20250328	151500	11718460	15700	15700	15700	15700	0
296	20250328	151400	11718460	15700	15700	15700	15700	0
297	20250328	151300	11718460	15700	15700	15700	15700	0
298	20250328	151200	11718460	15700	15690	15700	15690	10
299	20250328	151100	11561530	15690	15690	15690	15690	0
300	20250328	151000	11561530	15690	15690	15690	15690	0
301	20250328	150900	11561530	15690	15690	15690	15690	0
302	20250328	150800	11561530	15690	15690	15690	15690	0
303	20250328	150700	11561530	15690	15690	15690	15690	0
304	20250328	150600	11561530	15690	15690	15690	15690	0
305	20250328	150500	11561530	15690	15690	15690	15690	0
306	20250328	150400	11561530	15690	15690	15690	15690	0
307	20250328	150300	11561530	15690	15690	15690	15690	0
308	20250328	150200	11561530	15690	15690	15690	15690	0
309	20250328	150100	11561530	15690	15690	15690	15690	0
310	20250328	150000	11561530	15690	15620	15690	15610	19
311	20250328	145900	11264820	15690	15690	15690	15690	1
312	20250328	145800	11249130	15620	15620	15620	15620	0
313	20250328	145700	11249130	15620	15620	15620	15620	0
314	20250328	145600	11249130	15620	15620	15620	15620	0
315	20250328	145500	11249130	15620	15620	15620	15620	0
316	20250328	145400	11249130	15620	15620	15620	15620	0
317	20250328	145300	11249130	15620	15620	15620	15620	0
318	20250328	145200	11249130	15620	15620	15620	15620	0
319	20250328	145100	11249130	15620	15620	15620	15620	1
320	20250328	145000	11233510	15700	15700	15700	15700	0
321	20250328	144900	11233510	15700	15700	15700	15700	0
322	20250328	144800	11233510	15700	15700	15700	15700	0
323	20250328	144700	11233510	15700	15700	15700	15700	0
324	20250328	144600	11233510	15700	15700	15700	15700	0
325	20250328	144500	11233510	15700	15700	15700	15700	0
326	20250328	144400	11233510	15700	15700	15700	15700	0
327	20250328	144300	11233510	15700	15700	15700	15700	0
328	20250328	144200	11233510	15700	15700	15700	15700	0
329	20250328	144100	11233510	15700	15700	15700	15700	0
330	20250328	144000	11233510	15700	15700	15700	15700	0
331	20250328	143900	11233510	15700	15700	15700	15700	0
332	20250328	143800	11233510	15700	15700	15700	15700	0
333	20250328	143700	11233510	15700	15700	15700	15700	0
334	20250328	143600	11233510	15700	15700	15700	15700	0
335	20250328	143500	11233510	15700	15700	15700	15700	20
336	20250328	143400	10919510	15700	15700	15700	15700	0
337	20250328	143300	10919510	15700	15700	15700	15700	0
338	20250328	143200	10919510	15700	15700	15700	15700	0
339	20250328	143100	10919510	15700	15700	15700	15700	0
340	20250328	143000	10919510	15700	15700	15700	15700	0
341	20250328	142900	10919510	15700	15700	15700	15700	0
342	20250328	142800	10919510	15700	15700	15700	15700	0
343	20250328	142700	10919510	15700	15700	15700	15700	0
344	20250328	142600	10919510	15700	15700	15700	15700	0
345	20250328	142500	10919510	15700	15700	15700	15700	0
346	20250328	142400	10919510	15700	15700	15700	15700	0
347	20250328	142300	10919510	15700	15700	15700	15700	0
348	20250328	142200	10919510	15700	15700	15700	15700	0
349	20250328	142100	10919510	15700	15700	15700	15700	0
350	20250328	142000	10919510	15700	15700	15700	15700	0
351	20250328	141900	10919510	15700	15700	15700	15700	0
352	20250328	141800	10919510	15700	15700	15700	15700	0
353	20250328	141700	10919510	15700	15700	15700	15700	0
354	20250328	141600	10919510	15700	15700	15700	15700	0
355	20250328	141500	10919510	15700	15700	15700	15700	1
356	20250328	141400	10903810	15610	15610	15610	15610	0
357	20250328	141300	10903810	15610	15610	15610	15610	0
358	20250328	141200	10903810	15610	15610	15610	15610	0
359	20250328	141100	10903810	15610	15610	15610	15610	1
360	20250328	141000	10888200	15750	15750	15750	15750	0
361	20250328	140900	10888200	15750	15750	15750	15750	0
362	20250328	140800	10888200	15750	15750	15750	15750	1
363	20250328	140700	10872450	15610	15620	15620	15600	129
364	20250328	140600	8858800	15600	15640	15640	15600	100
365	20250328	140500	7297040	15760	15760	15760	15760	0
366	20250328	140400	7297040	15760	15760	15760	15760	0
367	20250328	140300	7297040	15760	15760	15760	15760	0
368	20250328	140200	7297040	15760	15760	15760	15760	0
369	20250328	140100	7297040	15760	15760	15760	15760	0
370	20250328	140000	7297040	15760	15760	15760	15760	0
371	20250328	135900	7297040	15760	15760	15760	15760	0
372	20250328	135800	7297040	15760	15760	15760	15760	0
373	20250328	135700	7297040	15760	15760	15760	15760	0
374	20250328	135600	7297040	15760	15760	15760	15760	0
375	20250328	135500	7297040	15760	15760	15760	15760	1
376	20250328	135400	7281280	15760	15760	15760	15760	0
377	20250328	135300	7281280	15760	15760	15760	15760	0
378	20250328	135200	7281280	15760	15760	15760	15760	0
379	20250328	135100	7281280	15760	15760	15760	15760	0
380	20250328	135000	7281280	15760	15760	15760	15760	0
381	20250328	134900	7281280	15760	15760	15760	15760	0
382	20250328	134800	7281280	15760	15760	15760	15760	0
383	20250328	134700	7281280	15760	15760	15760	15760	0
384	20250328	134600	7281280	15760	15760	15760	15760	0
385	20250328	134500	7281280	15760	15760	15760	15760	0
386	20250328	134400	7281280	15760	15760	15760	15760	0
387	20250328	134300	7281280	15760	15760	15760	15760	0
388	20250328	134200	7281280	15760	15760	15760	15760	0
389	20250328	134100	7281280	15760	15760	15760	15760	0
390	20250328	134000	7281280	15760	15760	15760	15760	0
391	20250328	133900	7281280	15760	15760	15760	15760	0
392	20250328	133800	7281280	15760	15760	15760	15760	0
393	20250328	133700	7281280	15760	15760	15760	15760	0
394	20250328	133600	7281280	15760	15760	15760	15760	0
395	20250328	133500	7281280	15760	15760	15760	15760	0
396	20250328	133400	7281280	15760	15760	15760	15760	0
397	20250328	133300	7281280	15760	15760	15760	15760	0
398	20250328	133200	7281280	15760	15760	15760	15760	0
399	20250328	133100	7281280	15760	15760	15760	15760	0
400	20250328	133000	7281280	15760	15760	15760	15760	0
401	20250328	132900	7281280	15760	15760	15760	15760	1
402	20250328	132800	7265520	15610	15630	15630	15610	100
403	20250328	132700	5704130	15760	15760	15760	15760	0
404	20250328	132600	5704130	15760	15760	15760	15760	1
405	20250328	132500	5688370	15630	15630	15630	15630	0
406	20250328	132400	5688370	15630	15630	15630	15630	0
407	20250328	132300	5688370	15630	15630	15630	15630	0
408	20250328	132200	5688370	15630	15630	15630	15630	0
409	20250328	132100	5688370	15630	15630	15630	15630	0
410	20250328	132000	5688370	15630	15630	15630	15630	0
411	20250328	131900	5688370	15630	15630	15630	15630	0
412	20250328	131800	5688370	15630	15630	15630	15630	0
413	20250328	131700	5688370	15630	15630	15630	15630	0
414	20250328	131600	5688370	15630	15630	15630	15630	1
415	20250328	131500	5672740	15760	15760	15760	15760	0
416	20250328	131400	5672740	15760	15760	15760	15760	0
417	20250328	131300	5672740	15760	15760	15760	15760	0
418	20250328	131200	5672740	15760	15760	15760	15760	0
419	20250328	131100	5672740	15760	15760	15760	15760	0
420	20250328	131000	5672740	15760	15760	15760	15760	0
421	20250328	130900	5672740	15760	15760	15760	15760	0
422	20250328	130800	5672740	15760	15760	15760	15760	0
423	20250328	130700	5672740	15760	15760	15760	15760	0
424	20250328	130600	5672740	15760	15760	15760	15760	0
425	20250328	130500	5672740	15760	15760	15760	15760	0
426	20250328	130400	5672740	15760	15760	15760	15760	0
427	20250328	130300	5672740	15760	15760	15760	15760	1
428	20250328	130200	5656980	15750	15750	15750	15750	1
429	20250328	130100	5641230	15620	15620	15620	15620	0
430	20250328	130000	5641230	15620	15620	15620	15620	0
431	20250328	125900	5641230	15620	15620	15620	15620	0
432	20250328	125800	5641230	15620	15620	15620	15620	0
433	20250328	125700	5641230	15620	15620	15620	15620	0
434	20250328	125600	5641230	15620	15620	15620	15620	0
435	20250328	125500	5641230	15620	15620	15620	15620	0
436	20250328	125400	5641230	15620	15620	15620	15620	0
437	20250328	125300	5641230	15620	15620	15620	15620	0
438	20250328	125200	5641230	15620	15620	15620	15620	0
439	20250328	125100	5641230	15620	15650	15650	15620	100
440	20250328	125000	4078270	15620	15620	15620	15620	0
441	20250328	124900	4078270	15620	15620	15620	15620	0
442	20250328	124800	4078270	15620	15620	15620	15620	0
443	20250328	124700	4078270	15620	15620	15620	15620	0
444	20250328	124600	4078270	15620	15620	15620	15620	0
445	20250328	124500	4078270	15620	15620	15620	15620	0
446	20250328	124400	4078270	15620	15620	15620	15620	0
447	20250328	124300	4078270	15620	15620	15620	15620	0
448	20250328	124200	4078270	15620	15620	15620	15620	0
449	20250328	124100	4078270	15620	15620	15620	15620	0
450	20250328	124000	4078270	15620	15620	15620	15620	0
451	20250328	123900	4078270	15620	15620	15620	15620	0
452	20250328	123800	4078270	15620	15620	15620	15620	0
453	20250328	123700	4078270	15620	15620	15620	15620	0
454	20250328	123600	4078270	15620	15620	15620	15620	0
455	20250328	123500	4078270	15620	15620	15620	15620	0
456	20250328	123400	4078270	15620	15620	15620	15620	0
457	20250328	123300	4078270	15620	15620	15620	15620	0
458	20250328	123200	4078270	15620	15620	15620	15620	0
459	20250328	123100	4078270	15620	15620	15620	15620	0
460	20250328	123000	4078270	15620	15620	15620	15620	12
461	20250328	122900	3890830	15620	15620	15620	15620	0
462	20250328	122800	3890830	15620	15620	15620	15620	0
463	20250328	122700	3890830	15620	15620	15620	15620	0
464	20250328	122600	3890830	15620	15620	15620	15620	0
465	20250328	122500	3890830	15620	15620	15620	15620	0
466	20250328	122400	3890830	15620	15620	15620	15620	31
467	20250328	122300	3406610	15620	15620	15620	15620	0
468	20250328	122200	3406610	15620	15620	15620	15620	0
469	20250328	122100	3406610	15620	15620	15620	15620	0
470	20250328	122000	3406610	15620	15620	15620	15620	0
471	20250328	121900	3406610	15620	15620	15620	15620	0
472	20250328	121800	3406610	15620	15620	15620	15620	0
473	20250328	121700	3406610	15620	15620	15620	15620	0
474	20250328	121600	3406610	15620	15620	15620	15620	0
475	20250328	121500	3406610	15620	15620	15620	15620	0
476	20250328	121400	3406610	15620	15620	15620	15620	0
477	20250328	121300	3406610	15620	15620	15620	15620	0
478	20250328	121200	3406610	15620	15620	15620	15620	0
479	20250328	121100	3406610	15620	15620	15620	15620	0
480	20250328	121000	3406610	15620	15620	15620	15620	0
481	20250328	120900	3406610	15620	15620	15620	15620	0
482	20250328	120800	3406610	15620	15620	15620	15620	0
483	20250328	120700	3406610	15620	15620	15620	15620	0
484	20250328	120600	3406610	15620	15620	15620	15620	0
485	20250328	120500	3406610	15620	15620	15620	15620	0
486	20250328	120400	3406610	15620	15620	15620	15620	0
487	20250328	120300	3406610	15620	15620	15620	15620	0
488	20250328	120200	3406610	15620	15620	15620	15620	0
489	20250328	120100	3406610	15620	15620	15620	15620	0
490	20250328	120000	3406610	15620	15620	15620	15620	0
491	20250328	115900	3406610	15620	15620	15620	15620	0
492	20250328	115800	3406610	15620	15620	15620	15620	0
493	20250328	115700	3406610	15620	15620	15620	15620	0
494	20250328	115600	3406610	15620	15620	15620	15620	0
495	20250328	115500	3406610	15620	15620	15620	15620	1
496	20250328	115400	3390990	15750	15750	15750	15750	0
497	20250328	115300	3390990	15750	15750	15750	15750	0
498	20250328	115200	3390990	15750	15750	15750	15750	0
499	20250328	115100	3390990	15750	15750	15750	15750	0
500	20250328	115000	3390990	15750	15750	15750	15750	0
501	20250328	114900	3390990	15750	15750	15750	15750	0
502	20250328	114800	3390990	15750	15750	15750	15750	0
503	20250328	114700	3390990	15750	15750	15750	15750	0
504	20250328	114600	3390990	15750	15750	15750	15750	0
505	20250328	114500	3390990	15750	15750	15750	15750	0
506	20250328	114400	3390990	15750	15750	15750	15750	0
507	20250328	114300	3390990	15750	15750	15750	15750	0
508	20250328	114200	3390990	15750	15750	15750	15750	0
509	20250328	114100	3390990	15750	15750	15750	15750	0
510	20250328	114000	3390990	15750	15750	15750	15750	0
511	20250328	113900	3390990	15750	15750	15750	15750	0
512	20250328	113800	3390990	15750	15750	15750	15750	5
513	20250328	113700	3312240	15620	15620	15620	15620	0
514	20250328	113600	3312240	15620	15620	15620	15620	0
515	20250328	113500	3312240	15620	15620	15620	15620	0
516	20250328	113400	3312240	15620	15620	15620	15620	0
517	20250328	113300	3312240	15620	15620	15620	15620	0
518	20250328	113200	3312240	15620	15620	15620	15620	0
519	20250328	113100	3312240	15620	15620	15620	15620	0
520	20250328	113000	3312240	15620	15750	15750	15620	4
521	20250328	112900	3249370	15610	15610	15610	15610	0
522	20250328	112800	3249370	15610	15610	15610	15610	0
523	20250328	112700	3249370	15610	15610	15610	15610	0
524	20250328	112600	3249370	15610	15610	15610	15610	0
525	20250328	112500	3249370	15610	15610	15610	15610	0
526	20250328	112400	3249370	15610	15610	15610	15610	0
527	20250328	112300	3249370	15610	15610	15610	15610	0
528	20250328	112200	3249370	15610	15610	15610	15610	0
529	20250328	112100	3249370	15610	15610	15610	15610	0
530	20250328	112000	3249370	15610	15610	15610	15610	0
531	20250328	111900	3249370	15610	15610	15610	15610	0
532	20250328	111800	3249370	15610	15610	15610	15610	0
533	20250328	111700	3249370	15610	15610	15610	15610	1
534	20250328	111600	3233760	15760	15760	15760	15760	1
535	20250328	111500	3218000	15760	15760	15760	15760	1
536	20250328	111400	3202240	15610	15610	15610	15610	0
537	20250328	111300	3202240	15610	15610	15610	15610	0
538	20250328	111200	3202240	15610	15610	15610	15610	0
539	20250328	111100	3202240	15610	15610	15610	15610	1
540	20250328	111000	3186630	15770	15770	15770	15770	0
541	20250328	110900	3186630	15770	15770	15770	15770	0
542	20250328	110800	3186630	15770	15770	15770	15770	0
543	20250328	110700	3186630	15770	15770	15770	15770	0
544	20250328	110600	3186630	15770	15770	15770	15770	0
545	20250328	110500	3186630	15770	15770	15770	15770	0
546	20250328	110400	3186630	15770	15770	15770	15770	0
547	20250328	110300	3186630	15770	15770	15770	15770	0
548	20250328	110200	3186630	15770	15770	15770	15770	0
549	20250328	110100	3186630	15770	15770	15770	15770	0
550	20250328	110000	3186630	15770	15770	15770	15770	0
551	20250328	105900	3186630	15770	15770	15770	15770	0
552	20250328	105800	3186630	15770	15770	15770	15770	0
553	20250328	105700	3186630	15770	15770	15770	15770	0
554	20250328	105600	3186630	15770	15770	15770	15770	0
555	20250328	105500	3186630	15770	15770	15770	15770	0
556	20250328	105400	3186630	15770	15770	15770	15770	0
557	20250328	105300	3186630	15770	15770	15770	15770	0
558	20250328	105200	3186630	15770	15770	15770	15770	0
559	20250328	105100	3186630	15770	15770	15770	15770	0
560	20250328	105000	3186630	15770	15770	15770	15770	0
561	20250328	104900	3186630	15770	15770	15770	15770	0
562	20250328	104800	3186630	15770	15770	15770	15770	0
563	20250328	104700	3186630	15770	15770	15770	15770	0
564	20250328	104600	3186630	15770	15770	15770	15770	0
565	20250328	104500	3186630	15770	15770	15770	15770	0
566	20250328	104400	3186630	15770	15770	15770	15770	0
567	20250328	104300	3186630	15770	15770	15770	15770	0
568	20250328	104200	3186630	15770	15770	15770	15770	0
569	20250328	104100	3186630	15770	15770	15770	15770	0
570	20250328	104000	3186630	15770	15770	15770	15770	0
571	20250328	103900	3186630	15770	15770	15770	15770	0
572	20250328	103800	3186630	15770	15770	15770	15770	0
573	20250328	103700	3186630	15770	15770	15770	15770	0
574	20250328	103600	3186630	15770	15770	15770	15770	0
575	20250328	103500	3186630	15770	15770	15770	15770	0
576	20250328	103400	3186630	15770	15770	15770	15770	1
577	20250328	103300	3170860	15610	15610	15610	15610	0
578	20250328	103200	3170860	15610	15610	15610	15610	100
579	20250328	103100	1609860	15780	15780	15780	15780	0
580	20250328	103000	1609860	15780	15780	15780	15780	0
581	20250328	102900	1609860	15780	15780	15780	15780	0
582	20250328	102800	1609860	15780	15780	15780	15780	0
583	20250328	102700	1609860	15780	15780	15780	15780	0
584	20250328	102600	1609860	15780	15780	15780	15780	0
585	20250328	102500	1609860	15780	15780	15780	15780	0
586	20250328	102400	1609860	15780	15780	15780	15780	0
587	20250328	102300	1609860	15780	15780	15780	15780	0
588	20250328	102200	1609860	15780	15780	15780	15780	0
589	20250328	102100	1609860	15780	15780	15780	15780	0
590	20250328	102000	1609860	15780	15780	15780	15780	0
591	20250328	101900	1609860	15780	15780	15780	15780	0
592	20250328	101800	1609860	15780	15780	15780	15780	0
593	20250328	101700	1609860	15780	15780	15780	15780	0
594	20250328	101600	1609860	15780	15780	15780	15780	0
595	20250328	101500	1609860	15780	15780	15780	15780	0
596	20250328	101400	1609860	15780	15780	15780	15780	0
597	20250328	101300	1609860	15780	15780	15780	15780	0
598	20250328	101200	1609860	15780	15780	15780	15780	0
599	20250328	101100	1609860	15780	15780	15780	15780	0
600	20250328	101000	1609860	15780	15780	15780	15780	0
601	20250328	100900	1609860	15780	15780	15780	15780	0
602	20250328	100800	1609860	15780	15780	15780	15780	0
603	20250328	100700	1609860	15780	15780	15780	15780	0
604	20250328	100600	1609860	15780	15780	15780	15780	0
605	20250328	100500	1609860	15780	15780	15780	15780	0
606	20250328	100400	1609860	15780	15780	15780	15780	0
607	20250328	100300	1609860	15780	15780	15780	15780	0
608	20250328	100200	1609860	15780	15780	15780	15780	0
609	20250328	100100	1609860	15780	15780	15780	15780	0
610	20250328	100000	1609860	15780	15780	15780	15780	0
611	20250328	095900	1609860	15780	15780	15780	15780	0
612	20250328	095800	1609860	15780	15780	15780	15780	0
613	20250328	095700	1609860	15780	15780	15780	15780	0
614	20250328	095600	1609860	15780	15780	15780	15780	0
615	20250328	095500	1609860	15780	15780	15780	15780	65
616	20250328	095400	584160	15780	15780	15780	15780	0
617	20250328	095300	584160	15780	15780	15780	15780	0
618	20250328	095200	584160	15780	15780	15780	15780	0
619	20250328	095100	584160	15780	15780	15780	15780	0
620	20250328	095000	584160	15780	15780	15780	15780	0
621	20250328	094900	584160	15780	15780	15780	15780	0
622	20250328	094800	584160	15780	15780	15780	15780	0
623	20250328	094700	584160	15780	15780	15780	15780	3
624	20250328	094600	536820	15780	15780	15780	15780	0
625	20250328	094500	536820	15780	15780	15780	15780	0
626	20250328	094400	536820	15780	15780	15780	15780	0
627	20250328	094300	536820	15780	15780	15780	15780	0
628	20250328	094200	536820	15780	15770	15780	15770	5
629	20250328	094100	457930	15780	15780	15780	15780	0
630	20250328	094000	457930	15780	15780	15780	15780	0
631	20250328	093900	457930	15780	15780	15780	15780	0
632	20250328	093800	457930	15780	15780	15780	15780	0
633	20250328	093700	457930	15780	15780	15780	15780	0
634	20250328	093600	457930	15780	15780	15780	15780	0
635	20250328	093500	457930	15780	15780	15780	15780	0
636	20250328	093400	457930	15780	15780	15780	15780	0
637	20250328	093300	457930	15780	15780	15780	15780	0
638	20250328	093200	457930	15780	15780	15780	15780	0
639	20250328	093100	457930	15780	15780	15780	15780	0
640	20250328	093000	457930	15780	15780	15780	15780	0
641	20250328	092900	457930	15780	15780	15780	15780	0
642	20250328	092800	457930	15780	15780	15780	15780	0
643	20250328	092700	457930	15780	15780	15780	15780	0
644	20250328	092600	457930	15780	15780	15780	15780	0
645	20250328	092500	457930	15780	15780	15780	15780	0
646	20250328	092400	457930	15780	15780	15780	15780	0
647	20250328	092300	457930	15780	15780	15780	15780	10
648	20250328	092200	300130	15800	15800	15800	15800	0
649	20250328	092100	300130	15800	15800	15800	15800	0
650	20250328	092000	300130	15800	15800	15800	15800	0
651	20250328	091900	300130	15800	15800	15800	15800	0
652	20250328	091800	300130	15800	15800	15800	15800	0
653	20250328	091700	300130	15800	15800	15800	15800	0
654	20250328	091600	300130	15800	15800	15800	15800	0
655	20250328	091500	300130	15800	15800	15800	15800	0
656	20250328	091400	300130	15800	15800	15800	15800	0
657	20250328	091300	300130	15800	15800	15800	15800	0
658	20250328	091200	300130	15800	15800	15800	15800	0
659	20250328	091100	300130	15800	15800	15800	15800	0
660	20250328	091000	300130	15800	15800	15800	15800	0
661	20250328	090900	300130	15800	15800	15800	15800	0
662	20250328	090800	300130	15800	15800	15800	15800	0
663	20250328	090700	300130	15800	15800	15800	15800	0
664	20250328	090600	300130	15800	15790	15800	15790	18
665	20250328	090500	15790	15790	15790	15790	15790	0
666	20250328	090400	15790	15790	15790	15790	15790	1
667	20250328	090300	0	15800	15800	15800	15800	0
668	20250328	090200	0	15800	15800	15800	15800	0
669	20250328	090100	0	15800	15800	15800	15800	0
670	20250328	090000	0	15800	15800	15800	15800	0