KissMeData/000950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183200	73053055	19270	19270	19270	19270	19
3	20250327	183100	73053055	19270	19270	19270	19270	0
4	20250327	183000	73053055	19270	19270	19270	19270	0
5	20250327	182900	73053055	19270	19270	19270	19270	0
6	20250327	182800	73053055	19270	19270	19270	19270	0
7	20250327	182700	73053055	19270	19270	19270	19270	0
8	20250327	182600	73053055	19270	19270	19270	19270	0
9	20250327	182500	73053055	19270	19270	19270	19270	0
10	20250327	182400	73053055	19270	19270	19270	19270	0
11	20250327	182300	73053055	19270	19270	19270	19270	0
12	20250327	182200	73053055	19270	19270	19270	19270	0
13	20250327	182100	73053055	19270	19270	19270	19270	0
14	20250327	182000	73053055	19270	19270	19270	19270	0
15	20250327	181900	73053055	19270	19270	19270	19270	0
16	20250327	181800	73053055	19270	19270	19270	19270	0
17	20250327	181700	73053055	19270	19270	19270	19270	0
18	20250327	181600	73053055	19270	19270	19270	19270	0
19	20250327	181500	73053055	19270	19270	19270	19270	0
20	20250327	181400	73053055	19270	19270	19270	19270	0
21	20250327	181300	73053055	19270	19270	19270	19270	0
22	20250327	181200	73053055	19270	19270	19270	19270	0
23	20250327	181100	73053055	19270	19270	19270	19270	0
24	20250327	181000	73053055	19270	19270	19270	19270	0
25	20250327	180900	73053055	19270	19270	19270	19270	0
26	20250327	180800	73053055	19270	19270	19270	19270	0
27	20250327	180700	73053055	19270	19270	19270	19270	0
28	20250327	180600	73053055	19270	19270	19270	19270	0
29	20250327	180500	73053055	19270	19270	19270	19270	0
30	20250327	180400	73053055	19270	19270	19270	19270	0
31	20250327	180300	73053055	19270	19270	19270	19270	0
32	20250327	180200	73053055	19270	19270	19270	19270	19
33	20250327	180100	73053055	19270	19270	19270	19270	0
34	20250327	180000	73053055	19270	19270	19270	19270	0
35	20250327	175900	73053055	19270	19270	19270	19270	0
36	20250327	175800	73053055	19270	19270	19270	19270	0
37	20250327	175700	73053055	19270	19270	19270	19270	0
38	20250327	175600	73053055	19270	19270	19270	19270	0
39	20250327	175500	73053055	19270	19270	19270	19270	0
40	20250327	175400	73053055	19270	19270	19270	19270	0
41	20250327	175300	73053055	19270	19270	19270	19270	0
42	20250327	175200	73053055	19270	19270	19270	19270	0
43	20250327	175100	73053055	19270	19270	19270	19270	0
44	20250327	175000	73053055	19270	19270	19270	19270	0
45	20250327	174900	73053055	19270	19270	19270	19270	0
46	20250327	174800	73053055	19270	19270	19270	19270	0
47	20250327	174700	73053055	19270	19270	19270	19270	0
48	20250327	174600	73053055	19270	19270	19270	19270	0
49	20250327	174500	73053055	19270	19270	19270	19270	0
50	20250327	174400	73053055	19270	19270	19270	19270	0
51	20250327	174300	73053055	19270	19270	19270	19270	0
52	20250327	174200	73053055	19270	19270	19270	19270	0
53	20250327	174100	73053055	19270	19270	19270	19270	0
54	20250327	174000	73053055	19270	19270	19270	19270	0
55	20250327	173900	73053055	19270	19270	19270	19270	0
56	20250327	173800	73053055	19270	19270	19270	19270	0
57	20250327	173700	73053055	19270	19270	19270	19270	0
58	20250327	173600	73053055	19270	19270	19270	19270	0
59	20250327	173500	73053055	19270	19270	19270	19270	0
60	20250327	173400	73053055	19270	19270	19270	19270	0
61	20250327	173300	73053055	19270	19270	19270	19270	0
62	20250327	173200	73053055	19270	19270	19270	19270	19
63	20250327	173100	73053055	19270	19270	19270	19270	0
64	20250327	173000	73053055	19270	19270	19270	19270	0
65	20250327	172900	73053055	19270	19270	19270	19270	0
66	20250327	172800	73053055	19270	19270	19270	19270	0
67	20250327	172700	73053055	19270	19270	19270	19270	0
68	20250327	172600	73053055	19270	19270	19270	19270	0
69	20250327	172500	73053055	19270	19270	19270	19270	0
70	20250327	172400	73053055	19270	19270	19270	19270	0
71	20250327	172300	73053055	19270	19270	19270	19270	0
72	20250327	172200	73053055	19270	19270	19270	19270	0
73	20250327	172100	73053055	19270	19270	19270	19270	0
74	20250327	172000	73053055	19270	19270	19270	19270	0
75	20250327	171900	73053055	19270	19270	19270	19270	0
76	20250327	171800	73053055	19270	19270	19270	19270	0
77	20250327	171700	73053055	19270	19270	19270	19270	0
78	20250327	171600	73053055	19270	19270	19270	19270	0
79	20250327	171500	73053055	19270	19270	19270	19270	0
80	20250327	171400	73053055	19270	19270	19270	19270	0
81	20250327	171300	73053055	19270	19270	19270	19270	0
82	20250327	171200	73053055	19270	19270	19270	19270	0
83	20250327	171100	73053055	19270	19270	19270	19270	0
84	20250327	171000	73053055	19270	19270	19270	19270	0
85	20250327	170900	73053055	19270	19270	19270	19270	0
86	20250327	170800	73053055	19270	19270	19270	19270	0
87	20250327	170700	73053055	19270	19270	19270	19270	0
88	20250327	170600	73053055	19270	19270	19270	19270	0
89	20250327	170500	73053055	19270	19270	19270	19270	0
90	20250327	170400	73053055	19270	19270	19270	19270	0
91	20250327	170300	73053055	19270	19270	19270	19270	0
92	20250327	170200	73053055	19270	19270	19270	19270	19
93	20250327	170100	73053055	19270	19270	19270	19270	0
94	20250327	170000	73053055	19270	19270	19270	19270	0
95	20250327	165900	73053055	19270	19270	19270	19270	0
96	20250327	165800	73053055	19270	19270	19270	19270	0
97	20250327	165700	73053055	19270	19270	19270	19270	0
98	20250327	165600	73053055	19270	19270	19270	19270	0
99	20250327	165500	73053055	19270	19270	19270	19270	0
100	20250327	165400	73053055	19270	19270	19270	19270	0
101	20250327	165300	73053055	19270	19270	19270	19270	0
102	20250327	165200	73053055	19270	19270	19270	19270	0
103	20250327	165100	73053055	19270	19270	19270	19270	0
104	20250327	165000	73053055	19270	19270	19270	19270	0
105	20250327	164900	73053055	19270	19270	19270	19270	0
106	20250327	164800	73053055	19270	19270	19270	19270	0
107	20250327	164700	73053055	19270	19270	19270	19270	0
108	20250327	164600	73053055	19270	19270	19270	19270	0
109	20250327	164500	73053055	19270	19270	19270	19270	0
110	20250327	164400	73053055	19270	19270	19270	19270	0
111	20250327	164300	73053055	19270	19270	19270	19270	0
112	20250327	164200	73053055	19270	19270	19270	19270	0
113	20250327	164100	73053055	19270	19270	19270	19270	0
114	20250327	164000	73053055	19270	19270	19270	19270	0
115	20250327	163900	73053055	19270	19270	19270	19270	0
116	20250327	163800	73053055	19270	19270	19270	19270	0
117	20250327	163700	73053055	19270	19270	19270	19270	0
118	20250327	163600	73053055	19270	19270	19270	19270	0
119	20250327	163500	73053055	19270	19270	19270	19270	0
120	20250327	163400	73053055	19270	19270	19270	19270	0
121	20250327	163300	73053055	19270	19270	19270	19270	0
122	20250327	163200	73053055	19270	19270	19270	19270	19
123	20250327	163100	73053055	19270	19270	19270	19270	0
124	20250327	163000	73053055	19270	19270	19270	19270	0
125	20250327	162900	73053055	19270	19270	19270	19270	0
126	20250327	162800	73053055	19270	19270	19270	19270	0
127	20250327	162700	73053055	19270	19270	19270	19270	0
128	20250327	162600	73053055	19270	19270	19270	19270	0
129	20250327	162500	73053055	19270	19270	19270	19270	0
130	20250327	162400	73053055	19270	19270	19270	19270	0
131	20250327	162300	73053055	19270	19270	19270	19270	0
132	20250327	162200	73053055	19270	19270	19270	19270	0
133	20250327	162100	73053055	19270	19270	19270	19270	0
134	20250327	162000	73053055	19270	19270	19270	19270	0
135	20250327	161900	73053055	19270	19270	19270	19270	0
136	20250327	161800	73053055	19270	19270	19270	19270	0
137	20250327	161700	73053055	19270	19270	19270	19270	0
138	20250327	161600	73053055	19270	19270	19270	19270	0
139	20250327	161500	73053055	19270	19270	19270	19270	0
140	20250327	161400	73053055	19270	19270	19270	19270	0
141	20250327	161300	73053055	19270	19270	19270	19270	0
142	20250327	161200	73053055	19270	19270	19270	19270	0
143	20250327	161100	73053055	19270	19270	19270	19270	0
144	20250327	161000	73053055	19270	19270	19270	19270	0
145	20250327	160900	73053055	19270	19270	19270	19270	0
146	20250327	160800	73053055	19270	19270	19270	19270	0
147	20250327	160700	73053055	19270	19270	19270	19270	0
148	20250327	160600	73053055	19270	19270	19270	19270	0
149	20250327	160500	73053055	19270	19270	19270	19270	0
150	20250327	160400	73053055	19270	19270	19270	19270	0
151	20250327	160300	73053055	19270	19270	19270	19270	0
152	20250327	160200	73053055	19270	19270	19270	19270	19
153	20250327	160100	73053055	19270	19270	19270	19270	0
154	20250327	160000	73053055	19270	19270	19270	19270	0
155	20250327	155900	73053055	19270	19270	19270	19270	0
156	20250327	155800	73053055	19270	19270	19270	19270	0
157	20250327	155700	73053055	19270	19270	19270	19270	0
158	20250327	155600	73053055	19270	19270	19270	19270	0
159	20250327	155500	73053055	19270	19270	19270	19270	0
160	20250327	155400	73053055	19270	19270	19270	19270	0
161	20250327	155300	73053055	19270	19270	19270	19270	0
162	20250327	155200	73053055	19270	19270	19270	19270	0
163	20250327	155100	73053055	19270	19270	19270	19270	0
164	20250327	155000	73053055	19270	19270	19270	19270	0
165	20250327	154900	73053055	19270	19270	19270	19270	0
166	20250327	154800	73053055	19270	19270	19270	19270	0
167	20250327	154700	73053055	19270	19270	19270	19270	0
168	20250327	154600	73053055	19270	19270	19270	19270	0
169	20250327	154500	73053055	19270	19270	19270	19270	0
170	20250327	154400	73053055	19270	19270	19270	19270	0
171	20250327	154300	73053055	19270	19270	19270	19270	0
172	20250327	154200	73053055	19270	19270	19270	19270	0
173	20250327	154100	73053055	19270	19270	19270	19270	0
174	20250327	154000	73053055	19270	19270	19270	19270	0
175	20250327	153900	73053055	19270	19270	19270	19270	0
176	20250327	153800	73053055	19270	19270	19270	19270	0
177	20250327	153700	73053055	19270	19270	19270	19270	0
178	20250327	153600	73053055	19270	19270	19270	19270	0
179	20250327	153500	73053055	19270	19270	19270	19270	0
180	20250327	153400	73053055	19270	19270	19270	19270	0
181	20250327	153300	73053055	19270	19270	19270	19270	0
182	20250327	153200	73053055	19270	19270	19270	19270	19
183	20250327	153100	73053055	19270	19270	19270	19270	0
184	20250327	153000	73053055	19270	19270	19270	19270	19
185	20250327	152900	72686925	19280	19280	19280	19280	0
186	20250327	152800	72686925	19280	19280	19280	19280	0
187	20250327	152700	72686925	19280	19280	19280	19280	0
188	20250327	152600	72686925	19280	19280	19280	19280	0
189	20250327	152500	72686925	19280	19280	19280	19280	0
190	20250327	152400	72686925	19280	19280	19280	19280	0
191	20250327	152300	72686925	19280	19280	19280	19280	0
192	20250327	152200	72686925	19280	19280	19280	19280	0
193	20250327	152100	72686925	19280	19280	19280	19280	0
194	20250327	152000	72686925	19280	19280	19280	19280	0
195	20250327	151900	72686925	19280	19280	19280	19280	0
196	20250327	151800	72686925	19280	19280	19280	19280	0
197	20250327	151700	72686925	19280	19280	19280	19280	0
198	20250327	151600	72686925	19280	19280	19280	19280	0
199	20250327	151500	72686925	19280	19280	19280	19280	0
200	20250327	151400	72686925	19280	19280	19280	19280	0
201	20250327	151300	72686925	19280	19280	19280	19280	0
202	20250327	151200	72686925	19280	19280	19280	19280	0
203	20250327	151100	72686925	19280	19280	19280	19280	380
204	20250327	151000	65360525	19250	19250	19250	19250	0
205	20250327	150900	65360525	19250	19250	19250	19250	0
206	20250327	150800	65360525	19250	19250	19250	19250	0
207	20250327	150700	65360525	19250	19250	19250	19250	0
208	20250327	150600	65360525	19250	19250	19250	19250	0
209	20250327	150500	65360525	19250	19250	19250	19250	0
210	20250327	150400	65360525	19250	19250	19250	19250	0
211	20250327	150300	65360525	19250	19250	19250	19250	0
212	20250327	150200	65360525	19250	19250	19250	19250	0
213	20250327	150100	65360525	19250	19250	19250	19250	0
214	20250327	150000	65360525	19250	19250	19250	19250	0
215	20250327	145900	65360525	19250	19250	19250	19250	0
216	20250327	145800	65360525	19250	19250	19250	19250	0
217	20250327	145700	65360525	19250	19250	19250	19250	0
218	20250327	145600	65360525	19250	19250	19250	19250	0
219	20250327	145500	65360525	19250	19250	19250	19250	0
220	20250327	145400	65360525	19250	19250	19250	19250	0
221	20250327	145300	65360525	19250	19250	19250	19250	0
222	20250327	145200	65360525	19250	19250	19250	19250	0
223	20250327	145100	65360525	19250	19250	19250	19250	0
224	20250327	145000	65360525	19250	19250	19250	19250	0
225	20250327	144900	65360525	19250	19250	19250	19250	0
226	20250327	144800	65360525	19250	19250	19250	19250	0
227	20250327	144700	65360525	19250	19250	19250	19250	0
228	20250327	144600	65360525	19250	19250	19250	19250	0
229	20250327	144500	65360525	19250	19250	19250	19250	0
230	20250327	144400	65360525	19250	19250	19250	19250	0
231	20250327	144300	65360525	19250	19250	19250	19250	0
232	20250327	144200	65360525	19250	19250	19250	19250	0
233	20250327	144100	65360525	19250	19250	19250	19250	0
234	20250327	144000	65360525	19250	19250	19250	19250	0
235	20250327	143900	65360525	19250	19250	19250	19250	0
236	20250327	143800	65360525	19250	19250	19250	19250	0
237	20250327	143700	65360525	19250	19250	19250	19250	0
238	20250327	143600	65360525	19250	19250	19250	19250	0
239	20250327	143500	65360525	19250	19250	19250	19250	0
240	20250327	143400	65360525	19250	19250	19250	19250	0
241	20250327	143300	65360525	19250	19250	19250	19250	0
242	20250327	143200	65360525	19250	19250	19250	19250	0
243	20250327	143100	65360525	19250	19250	19250	19250	0
244	20250327	143000	65360525	19250	19250	19250	19250	0
245	20250327	142900	65360525	19250	19250	19250	19250	0
246	20250327	142800	65360525	19250	19250	19250	19250	0
247	20250327	142700	65360525	19250	19250	19250	19250	0
248	20250327	142600	65360525	19250	19250	19250	19250	0
249	20250327	142500	65360525	19250	19250	19250	19250	0
250	20250327	142400	65360525	19250	19250	19250	19250	0
251	20250327	142300	65360525	19250	19250	19250	19250	0
252	20250327	142200	65360525	19250	19250	19250	19250	0
253	20250327	142100	65360525	19250	19250	19250	19250	0
254	20250327	142000	65360525	19250	19250	19250	19250	0
255	20250327	141900	65360525	19250	19250	19250	19250	0
256	20250327	141800	65360525	19250	19250	19250	19250	0
257	20250327	141700	65360525	19250	19250	19250	19250	0
258	20250327	141600	65360525	19250	19250	19250	19250	0
259	20250327	141500	65360525	19250	19250	19250	19250	0
260	20250327	141400	65360525	19250	19250	19250	19250	0
261	20250327	141300	65360525	19250	19250	19250	19250	0
262	20250327	141200	65360525	19250	19250	19250	19250	0
263	20250327	141100	65360525	19250	19250	19250	19250	0
264	20250327	141000	65360525	19250	19250	19250	19250	0
265	20250327	140900	65360525	19250	19250	19250	19250	0
266	20250327	140800	65360525	19250	19250	19250	19250	0
267	20250327	140700	65360525	19250	19250	19250	19250	0
268	20250327	140600	65360525	19250	19250	19250	19250	0
269	20250327	140500	65360525	19250	19250	19250	19250	0
270	20250327	140400	65360525	19250	19250	19250	19250	0
271	20250327	140300	65360525	19250	19250	19250	19250	0
272	20250327	140200	65360525	19250	19250	19250	19250	0
273	20250327	140100	65360525	19250	19250	19250	19250	0
274	20250327	140000	65360525	19250	19250	19250	19250	0
275	20250327	135900	65360525	19250	19250	19250	19250	0
276	20250327	135800	65360525	19250	19250	19250	19250	0
277	20250327	135700	65360525	19250	19250	19250	19250	0
278	20250327	135600	65360525	19250	19250	19250	19250	0
279	20250327	135500	65360525	19250	19250	19250	19250	0
280	20250327	135400	65360525	19250	19250	19250	19250	0
281	20250327	135300	65360525	19250	19250	19250	19250	0
282	20250327	135200	65360525	19250	19250	19250	19250	0
283	20250327	135100	65360525	19250	19250	19250	19250	0
284	20250327	135000	65360525	19250	19250	19250	19250	0
285	20250327	134900	65360525	19250	19250	19250	19250	0
286	20250327	134800	65360525	19250	19250	19250	19250	0
287	20250327	134700	65360525	19250	19250	19250	19250	0
288	20250327	134600	65360525	19250	19250	19250	19250	0
289	20250327	134500	65360525	19250	19250	19250	19250	0
290	20250327	134400	65360525	19250	19250	19250	19250	0
291	20250327	134300	65360525	19250	19250	19250	19250	0
292	20250327	134200	65360525	19250	19250	19250	19250	0
293	20250327	134100	65360525	19250	19250	19250	19250	0
294	20250327	134000	65360525	19250	19250	19250	19250	0
295	20250327	133900	65360525	19250	19250	19250	19250	0
296	20250327	133800	65360525	19250	19250	19250	19250	0
297	20250327	133700	65360525	19250	19250	19250	19250	0
298	20250327	133600	65360525	19250	19250	19250	19250	0
299	20250327	133500	65360525	19250	19250	19250	19250	0
300	20250327	133400	65360525	19250	19250	19250	19250	0
301	20250327	133300	65360525	19250	19250	19250	19250	0
302	20250327	133200	65360525	19250	19250	19250	19250	0
303	20250327	133100	65360525	19250	19250	19250	19250	0
304	20250327	133000	65360525	19250	19250	19250	19250	0
305	20250327	132900	65360525	19250	19250	19250	19250	0
306	20250327	132800	65360525	19250	19250	19250	19250	0
307	20250327	132700	65360525	19250	19250	19250	19250	22
308	20250327	132600	64937025	19250	19250	19250	19250	0
309	20250327	132500	64937025	19250	19250	19250	19250	0
310	20250327	132400	64937025	19250	19250	19250	19250	0
311	20250327	132300	64937025	19250	19250	19250	19250	0
312	20250327	132200	64937025	19250	19250	19250	19250	0
313	20250327	132100	64937025	19250	19250	19250	19250	0
314	20250327	132000	64937025	19250	19250	19250	19250	0
315	20250327	131900	64937025	19250	19250	19250	19250	1300
316	20250327	131800	39912025	19250	19310	19310	19250	1878
317	20250327	131700	3684155	19320	19320	19320	19320	0
318	20250327	131600	3684155	19320	19320	19320	19320	0
319	20250327	131500	3684155	19320	19320	19320	19320	0
320	20250327	131400	3684155	19320	19320	19320	19320	0
321	20250327	131300	3684155	19320	19320	19320	19320	0
322	20250327	131200	3684155	19320	19320	19320	19320	0
323	20250327	131100	3684155	19320	19320	19320	19320	0
324	20250327	131000	3684155	19320	19320	19320	19320	0
325	20250327	130900	3684155	19320	19320	19320	19320	0
326	20250327	130800	3684155	19320	19320	19320	19320	0
327	20250327	130700	3684155	19320	19320	19320	19320	0
328	20250327	130600	3684155	19320	19320	19320	19320	0
329	20250327	130500	3684155	19320	19320	19320	19320	0
330	20250327	130400	3684155	19320	19320	19320	19320	1
331	20250327	130300	3664835	19310	19310	19310	19310	0
332	20250327	130200	3664835	19310	19310	19310	19310	0
333	20250327	130100	3664835	19310	19310	19310	19310	0
334	20250327	130000	3664835	19310	19310	19310	19310	0
335	20250327	125900	3664835	19310	19310	19310	19310	0
336	20250327	125800	3664835	19310	19310	19310	19310	0
337	20250327	125700	3664835	19310	19310	19310	19310	0
338	20250327	125600	3664835	19310	19310	19310	19310	0
339	20250327	125500	3664835	19310	19310	19310	19310	0
340	20250327	125400	3664835	19310	19310	19310	19310	0
341	20250327	125300	3664835	19310	19310	19310	19310	0
342	20250327	125200	3664835	19310	19310	19310	19310	0
343	20250327	125100	3664835	19310	19310	19310	19310	0
344	20250327	125000	3664835	19310	19310	19310	19310	0
345	20250327	124900	3664835	19310	19310	19310	19310	0
346	20250327	124800	3664835	19310	19310	19310	19310	0
347	20250327	124700	3664835	19310	19310	19310	19310	0
348	20250327	124600	3664835	19310	19310	19310	19310	0
349	20250327	124500	3664835	19310	19310	19310	19310	0
350	20250327	124400	3664835	19310	19310	19310	19310	0
351	20250327	124300	3664835	19310	19310	19310	19310	0
352	20250327	124200	3664835	19310	19310	19310	19310	0
353	20250327	124100	3664835	19310	19310	19310	19310	0
354	20250327	124000	3664835	19310	19310	19310	19310	0
355	20250327	123900	3664835	19310	19310	19310	19310	0
356	20250327	123800	3664835	19310	19310	19310	19310	0
357	20250327	123700	3664835	19310	19310	19310	19310	0
358	20250327	123600	3664835	19310	19310	19310	19310	0
359	20250327	123500	3664835	19310	19310	19310	19310	0
360	20250327	123400	3664835	19310	19310	19310	19310	0
361	20250327	123300	3664835	19310	19310	19310	19310	0
362	20250327	123200	3664835	19310	19310	19310	19310	0
363	20250327	123100	3664835	19310	19310	19310	19310	0
364	20250327	123000	3664835	19310	19310	19310	19310	0
365	20250327	122900	3664835	19310	19310	19310	19310	0
366	20250327	122800	3664835	19310	19310	19310	19310	0
367	20250327	122700	3664835	19310	19310	19310	19310	0
368	20250327	122600	3664835	19310	19310	19310	19310	0
369	20250327	122500	3664835	19310	19310	19310	19310	0
370	20250327	122400	3664835	19310	19310	19310	19310	0
371	20250327	122300	3664835	19310	19310	19310	19310	0
372	20250327	122200	3664835	19310	19310	19310	19310	0
373	20250327	122100	3664835	19310	19310	19310	19310	0
374	20250327	122000	3664835	19310	19310	19310	19310	0
375	20250327	121900	3664835	19310	19310	19310	19310	0
376	20250327	121800	3664835	19310	19310	19310	19310	0
377	20250327	121700	3664835	19310	19310	19310	19310	0
378	20250327	121600	3664835	19310	19310	19310	19310	0
379	20250327	121500	3664835	19310	19310	19310	19310	0
380	20250327	121400	3664835	19310	19310	19310	19310	0
381	20250327	121300	3664835	19310	19310	19310	19310	0
382	20250327	121200	3664835	19310	19310	19310	19310	0
383	20250327	121100	3664835	19310	19310	19310	19310	0
384	20250327	121000	3664835	19310	19310	19310	19310	0
385	20250327	120900	3664835	19310	19310	19310	19310	0
386	20250327	120800	3664835	19310	19310	19310	19310	0
387	20250327	120700	3664835	19310	19310	19310	19310	0
388	20250327	120600	3664835	19310	19310	19310	19310	0
389	20250327	120500	3664835	19310	19310	19310	19310	0
390	20250327	120400	3664835	19310	19310	19310	19310	0
391	20250327	120300	3664835	19310	19310	19310	19310	0
392	20250327	120200	3664835	19310	19310	19310	19310	0
393	20250327	120100	3664835	19310	19310	19310	19310	0
394	20250327	120000	3664835	19310	19310	19310	19310	0
395	20250327	115900	3664835	19310	19310	19310	19310	0
396	20250327	115800	3664835	19310	19310	19310	19310	0
397	20250327	115700	3664835	19310	19310	19310	19310	0
398	20250327	115600	3664835	19310	19310	19310	19310	0
399	20250327	115500	3664835	19310	19310	19310	19310	0
400	20250327	115400	3664835	19310	19310	19310	19310	0
401	20250327	115300	3664835	19310	19310	19310	19310	0
402	20250327	115200	3664835	19310	19310	19310	19310	0
403	20250327	115100	3664835	19310	19310	19310	19310	0
404	20250327	115000	3664835	19310	19310	19310	19310	0
405	20250327	114900	3664835	19310	19310	19310	19310	0
406	20250327	114800	3664835	19310	19310	19310	19310	0
407	20250327	114700	3664835	19310	19310	19310	19310	0
408	20250327	114600	3664835	19310	19310	19310	19310	0
409	20250327	114500	3664835	19310	19310	19310	19310	0
410	20250327	114400	3664835	19310	19310	19310	19310	0
411	20250327	114300	3664835	19310	19310	19310	19310	0
412	20250327	114200	3664835	19310	19310	19310	19310	0
413	20250327	114100	3664835	19310	19310	19310	19310	0
414	20250327	114000	3664835	19310	19310	19310	19310	0
415	20250327	113900	3664835	19310	19310	19310	19310	0
416	20250327	113800	3664835	19310	19310	19310	19310	0
417	20250327	113700	3664835	19310	19310	19310	19310	0
418	20250327	113600	3664835	19310	19310	19310	19310	0
419	20250327	113500	3664835	19310	19310	19310	19310	0
420	20250327	113400	3664835	19310	19310	19310	19310	0
421	20250327	113300	3664835	19310	19310	19310	19310	0
422	20250327	113200	3664835	19310	19310	19310	19310	0
423	20250327	113100	3664835	19310	19310	19310	19310	0
424	20250327	113000	3664835	19310	19310	19310	19310	0
425	20250327	112900	3664835	19310	19310	19310	19310	0
426	20250327	112800	3664835	19310	19310	19310	19310	0
427	20250327	112700	3664835	19310	19310	19310	19310	0
428	20250327	112600	3664835	19310	19310	19310	19310	0
429	20250327	112500	3664835	19310	19310	19310	19310	0
430	20250327	112400	3664835	19310	19310	19310	19310	0
431	20250327	112300	3664835	19310	19310	19310	19310	0
432	20250327	112200	3664835	19310	19310	19310	19310	0
433	20250327	112100	3664835	19310	19310	19310	19310	0
434	20250327	112000	3664835	19310	19310	19310	19310	0
435	20250327	111900	3664835	19310	19310	19310	19310	0
436	20250327	111800	3664835	19310	19310	19310	19310	0
437	20250327	111700	3664835	19310	19310	19310	19310	0
438	20250327	111600	3664835	19310	19310	19310	19310	0
439	20250327	111500	3664835	19310	19310	19310	19310	0
440	20250327	111400	3664835	19310	19310	19310	19310	0
441	20250327	111300	3664835	19310	19310	19310	19310	0
442	20250327	111200	3664835	19310	19310	19310	19310	0
443	20250327	111100	3664835	19310	19310	19310	19310	0
444	20250327	111000	3664835	19310	19310	19310	19310	0
445	20250327	110900	3664835	19310	19310	19310	19310	0
446	20250327	110800	3664835	19310	19310	19310	19310	0
447	20250327	110700	3664835	19310	19310	19310	19310	0
448	20250327	110600	3664835	19310	19310	19310	19310	0
449	20250327	110500	3664835	19310	19310	19310	19310	0
450	20250327	110400	3664835	19310	19310	19310	19310	0
451	20250327	110300	3664835	19310	19310	19310	19310	0
452	20250327	110200	3664835	19310	19310	19310	19310	0
453	20250327	110100	3664835	19310	19310	19310	19310	0
454	20250327	110000	3664835	19310	19310	19310	19310	0
455	20250327	105900	3664835	19310	19310	19310	19310	0
456	20250327	105800	3664835	19310	19310	19310	19310	0
457	20250327	105700	3664835	19310	19310	19310	19310	0
458	20250327	105600	3664835	19310	19310	19310	19310	0
459	20250327	105500	3664835	19310	19310	19310	19310	0
460	20250327	105400	3664835	19310	19310	19310	19310	0
461	20250327	105300	3664835	19310	19310	19310	19310	0
462	20250327	105200	3664835	19310	19310	19310	19310	0
463	20250327	105100	3664835	19310	19310	19310	19310	0
464	20250327	105000	3664835	19310	19310	19310	19310	0
465	20250327	104900	3664835	19310	19310	19310	19310	0
466	20250327	104800	3664835	19310	19310	19310	19310	4
467	20250327	104700	3587595	19320	19320	19320	19320	0
468	20250327	104600	3587595	19320	19320	19320	19320	0
469	20250327	104500	3587595	19320	19320	19320	19320	0
470	20250327	104400	3587595	19320	19320	19320	19320	0
471	20250327	104300	3587595	19320	19320	19320	19320	0
472	20250327	104200	3587595	19320	19320	19320	19320	0
473	20250327	104100	3587595	19320	19320	19320	19320	0
474	20250327	104000	3587595	19320	19320	19320	19320	0
475	20250327	103900	3587595	19320	19320	19320	19320	0
476	20250327	103800	3587595	19320	19320	19320	19320	0
477	20250327	103700	3587595	19320	19320	19320	19320	0
478	20250327	103600	3587595	19320	19320	19320	19320	0
479	20250327	103500	3587595	19320	19320	19320	19320	0
480	20250327	103400	3587595	19320	19320	19320	19320	0
481	20250327	103300	3587595	19320	19320	19320	19320	0
482	20250327	103200	3587595	19320	19320	19320	19320	0
483	20250327	103100	3587595	19320	19320	19320	19320	0
484	20250327	103000	3587595	19320	19320	19320	19320	0
485	20250327	102900	3587595	19320	19320	19320	19320	0
486	20250327	102800	3587595	19320	19320	19320	19320	0
487	20250327	102700	3587595	19320	19320	19320	19320	0
488	20250327	102600	3587595	19320	19320	19320	19320	0
489	20250327	102500	3587595	19320	19320	19320	19320	0
490	20250327	102400	3587595	19320	19320	19320	19320	0
491	20250327	102300	3587595	19320	19320	19320	19320	0
492	20250327	102200	3587595	19320	19320	19320	19320	0
493	20250327	102100	3587595	19320	19320	19320	19320	0
494	20250327	102000	3587595	19320	19320	19320	19320	0
495	20250327	101900	3587595	19320	19320	19320	19320	0
496	20250327	101800	3587595	19320	19320	19320	19320	1
497	20250327	101700	3568275	19320	19320	19320	19320	0
498	20250327	101600	3568275	19320	19320	19320	19320	0
499	20250327	101500	3568275	19320	19320	19320	19320	88
500	20250327	101400	1868115	19320	19320	19320	19320	0
501	20250327	101300	1868115	19320	19320	19320	19320	0
502	20250327	101200	1868115	19320	19320	19320	19320	0
503	20250327	101100	1868115	19320	19320	19320	19320	0
504	20250327	101000	1868115	19320	19320	19320	19320	0
505	20250327	100900	1868115	19320	19320	19320	19320	0
506	20250327	100800	1868115	19320	19320	19320	19320	0
507	20250327	100700	1868115	19320	19320	19320	19320	0
508	20250327	100600	1868115	19320	19320	19320	19320	0
509	20250327	100500	1868115	19320	19320	19320	19320	2
510	20250327	100400	1829475	19320	19320	19320	19320	0
511	20250327	100300	1829475	19320	19320	19320	19320	0
512	20250327	100200	1829475	19320	19320	19320	19320	0
513	20250327	100100	1829475	19320	19320	19320	19320	0
514	20250327	100000	1829475	19320	19320	19320	19320	1
515	20250327	095900	1810155	19300	19300	19300	19300	9
516	20250327	095800	1636455	19305	19305	19305	19305	0
517	20250327	095700	1636455	19305	19305	19305	19305	0
518	20250327	095600	1636455	19305	19305	19305	19305	0
519	20250327	095500	1636455	19305	19305	19305	19305	0
520	20250327	095400	1636455	19305	19305	19305	19305	0
521	20250327	095300	1636455	19305	19305	19305	19305	0
522	20250327	095200	1636455	19305	19305	19305	19305	0
523	20250327	095100	1636455	19305	19305	19305	19305	0
524	20250327	095000	1636455	19305	19305	19305	19305	0
525	20250327	094900	1636455	19305	19305	19305	19305	0
526	20250327	094800	1636455	19305	19305	19305	19305	0
527	20250327	094700	1636455	19305	19305	19305	19305	0
528	20250327	094600	1636455	19305	19305	19305	19305	0
529	20250327	094500	1636455	19305	19305	19305	19305	0
530	20250327	094400	1636455	19305	19305	19305	19305	0
531	20250327	094300	1636455	19305	19305	19305	19305	0
532	20250327	094200	1636455	19305	19305	19305	19305	0
533	20250327	094100	1636455	19305	19305	19305	19305	0
534	20250327	094000	1636455	19305	19305	19305	19305	0
535	20250327	093900	1636455	19305	19305	19305	19305	0
536	20250327	093800	1636455	19305	19305	19305	19305	0
537	20250327	093700	1636455	19305	19305	19305	19305	0
538	20250327	093600	1636455	19305	19305	19305	19305	1
539	20250327	093500	1617150	19300	19300	19300	19300	0
540	20250327	093400	1617150	19300	19300	19300	19300	1
541	20250327	093300	1597850	19300	19300	19300	19300	0
542	20250327	093200	1597850	19300	19300	19300	19300	0
543	20250327	093100	1597850	19300	19300	19300	19300	0
544	20250327	093000	1597850	19300	19300	19300	19300	0
545	20250327	092900	1597850	19300	19300	19300	19300	0
546	20250327	092800	1597850	19300	19300	19300	19300	0
547	20250327	092700	1597850	19300	19300	19300	19300	2
548	20250327	092600	1559250	19290	19290	19290	19290	0
549	20250327	092500	1559250	19290	19290	19290	19290	0
550	20250327	092400	1559250	19290	19290	19290	19290	0
551	20250327	092300	1559250	19290	19290	19290	19290	0
552	20250327	092200	1559250	19290	19290	19290	19290	0
553	20250327	092100	1559250	19290	19290	19290	19290	0
554	20250327	092000	1559250	19290	19290	19290	19290	0
555	20250327	091900	1559250	19290	19290	19290	19290	0
556	20250327	091800	1559250	19290	19290	19290	19290	0
557	20250327	091700	1559250	19290	19290	19290	19290	0
558	20250327	091600	1559250	19290	19290	19290	19290	0
559	20250327	091500	1559250	19290	19290	19290	19290	0
560	20250327	091400	1559250	19290	19290	19290	19290	0
561	20250327	091300	1559250	19290	19290	19290	19290	0
562	20250327	091200	1559250	19290	19290	19290	19290	0
563	20250327	091100	1559250	19290	19290	19290	19290	0
564	20250327	091000	1559250	19290	19290	19290	19290	0
565	20250327	090900	1559250	19290	19290	19290	19290	0
566	20250327	090800	1559250	19290	19290	19290	19290	0
567	20250327	090700	1559250	19290	19290	19290	19290	0
568	20250327	090600	1559250	19290	19290	19290	19290	1
569	20250327	090500	1539960	19290	19290	19290	19290	0
570	20250327	090400	1539960	19290	19250	19290	19250	78
571	20250327	090300	38420	19210	19210	19210	19210	0
572	20250327	090200	38420	19210	19210	19210	19210	0
573	20250327	090100	38420	19210	19210	19210	19210	2
574	20250327	090000	0	19290	19290	19290	19290	0