KissMeData/094280/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200400	33295075	11860	11860	11860	11860	26
3	20250327	200300	33295075	11860	11860	11860	11860	0
4	20250327	200200	33295075	11860	11860	11860	11860	0
5	20250327	200100	33295075	11860	11860	11860	11860	0
6	20250327	200000	33295075	11860	11860	11860	11860	0
7	20250327	195900	33295075	11860	11860	11860	11860	0
8	20250327	195800	33295075	11860	11860	11860	11860	0
9	20250327	195700	33295075	11860	11860	11860	11860	0
10	20250327	195600	33295075	11860	11860	11860	11860	0
11	20250327	195500	33295075	11860	11860	11860	11860	0
12	20250327	195400	33295075	11860	11860	11860	11860	0
13	20250327	195300	33295075	11860	11860	11860	11860	0
14	20250327	195200	33295075	11860	11860	11860	11860	0
15	20250327	195100	33295075	11860	11860	11860	11860	0
16	20250327	195000	33295075	11860	11860	11860	11860	0
17	20250327	194900	33295075	11860	11860	11860	11860	0
18	20250327	194800	33295075	11860	11860	11860	11860	0
19	20250327	194700	33295075	11860	11860	11860	11860	0
20	20250327	194600	33295075	11860	11860	11860	11860	0
21	20250327	194500	33295075	11860	11860	11860	11860	0
22	20250327	194400	33295075	11860	11860	11860	11860	0
23	20250327	194300	33295075	11860	11860	11860	11860	0
24	20250327	194200	33295075	11860	11860	11860	11860	0
25	20250327	194100	33295075	11860	11860	11860	11860	0
26	20250327	194000	33295075	11860	11860	11860	11860	0
27	20250327	193900	33295075	11860	11860	11860	11860	0
28	20250327	193800	33295075	11860	11860	11860	11860	0
29	20250327	193700	33295075	11860	11860	11860	11860	0
30	20250327	193600	33295075	11860	11860	11860	11860	0
31	20250327	193500	33295075	11860	11860	11860	11860	0
32	20250327	193400	33295075	11860	11860	11860	11860	26
33	20250327	193300	33295075	11860	11860	11860	11860	0
34	20250327	193200	33295075	11860	11860	11860	11860	0
35	20250327	193100	33295075	11860	11860	11860	11860	0
36	20250327	193000	33295075	11860	11860	11860	11860	0
37	20250327	192900	33295075	11860	11860	11860	11860	0
38	20250327	192800	33295075	11860	11860	11860	11860	0
39	20250327	192700	33295075	11860	11860	11860	11860	0
40	20250327	192600	33295075	11860	11860	11860	11860	0
41	20250327	192500	33295075	11860	11860	11860	11860	0
42	20250327	192400	33295075	11860	11860	11860	11860	0
43	20250327	192300	33295075	11860	11860	11860	11860	0
44	20250327	192200	33295075	11860	11860	11860	11860	0
45	20250327	192100	33295075	11860	11860	11860	11860	0
46	20250327	192000	33295075	11860	11860	11860	11860	0
47	20250327	191900	33295075	11860	11860	11860	11860	0
48	20250327	191800	33295075	11860	11860	11860	11860	0
49	20250327	191700	33295075	11860	11860	11860	11860	0
50	20250327	191600	33295075	11860	11860	11860	11860	0
51	20250327	191500	33295075	11860	11860	11860	11860	0
52	20250327	191400	33295075	11860	11860	11860	11860	0
53	20250327	191300	33295075	11860	11860	11860	11860	0
54	20250327	191200	33295075	11860	11860	11860	11860	0
55	20250327	191100	33295075	11860	11860	11860	11860	0
56	20250327	191000	33295075	11860	11860	11860	11860	0
57	20250327	190900	33295075	11860	11860	11860	11860	0
58	20250327	190800	33295075	11860	11860	11860	11860	0
59	20250327	190700	33295075	11860	11860	11860	11860	0
60	20250327	190600	33295075	11860	11860	11860	11860	0
61	20250327	190500	33295075	11860	11860	11860	11860	0
62	20250327	190400	33295075	11860	11860	11860	11860	26
63	20250327	190300	33295075	11860	11860	11860	11860	0
64	20250327	190200	33295075	11860	11860	11860	11860	0
65	20250327	190100	33295075	11860	11860	11860	11860	0
66	20250327	190000	33295075	11860	11860	11860	11860	0
67	20250327	185900	33295075	11860	11860	11860	11860	0
68	20250327	185800	33295075	11860	11860	11860	11860	0
69	20250327	185700	33295075	11860	11860	11860	11860	0
70	20250327	185600	33295075	11860	11860	11860	11860	0
71	20250327	185500	33295075	11860	11860	11860	11860	0
72	20250327	185400	33295075	11860	11860	11860	11860	0
73	20250327	185300	33295075	11860	11860	11860	11860	0
74	20250327	185200	33295075	11860	11860	11860	11860	0
75	20250327	185100	33295075	11860	11860	11860	11860	0
76	20250327	185000	33295075	11860	11860	11860	11860	0
77	20250327	184900	33295075	11860	11860	11860	11860	0
78	20250327	184800	33295075	11860	11860	11860	11860	0
79	20250327	184700	33295075	11860	11860	11860	11860	0
80	20250327	184600	33295075	11860	11860	11860	11860	0
81	20250327	184500	33295075	11860	11860	11860	11860	0
82	20250327	184400	33295075	11860	11860	11860	11860	0
83	20250327	184300	33295075	11860	11860	11860	11860	0
84	20250327	184200	33295075	11860	11860	11860	11860	0
85	20250327	184100	33295075	11860	11860	11860	11860	0
86	20250327	184000	33295075	11860	11860	11860	11860	0
87	20250327	183900	33295075	11860	11860	11860	11860	0
88	20250327	183800	33295075	11860	11860	11860	11860	0
89	20250327	183700	33295075	11860	11860	11860	11860	0
90	20250327	183600	33295075	11860	11860	11860	11860	0
91	20250327	183500	33295075	11860	11860	11860	11860	0
92	20250327	183400	33295075	11860	11860	11860	11860	26
93	20250327	183300	33295075	11860	11860	11860	11860	0
94	20250327	183200	33295075	11860	11860	11860	11860	0
95	20250327	183100	33295075	11860	11860	11860	11860	0
96	20250327	183000	33295075	11860	11860	11860	11860	0
97	20250327	182900	33295075	11860	11860	11860	11860	0
98	20250327	182800	33295075	11860	11860	11860	11860	0
99	20250327	182700	33295075	11860	11860	11860	11860	0
100	20250327	182600	33295075	11860	11860	11860	11860	0
101	20250327	182500	33295075	11860	11860	11860	11860	0
102	20250327	182400	33295075	11860	11860	11860	11860	0
103	20250327	182300	33295075	11860	11860	11860	11860	0
104	20250327	182200	33295075	11860	11860	11860	11860	0
105	20250327	182100	33295075	11860	11860	11860	11860	0
106	20250327	182000	33295075	11860	11860	11860	11860	0
107	20250327	181900	33295075	11860	11860	11860	11860	0
108	20250327	181800	33295075	11860	11860	11860	11860	0
109	20250327	181700	33295075	11860	11860	11860	11860	0
110	20250327	181600	33295075	11860	11860	11860	11860	0
111	20250327	181500	33295075	11860	11860	11860	11860	0
112	20250327	181400	33295075	11860	11860	11860	11860	0
113	20250327	181300	33295075	11860	11860	11860	11860	0
114	20250327	181200	33295075	11860	11860	11860	11860	0
115	20250327	181100	33295075	11860	11860	11860	11860	0
116	20250327	181000	33295075	11860	11860	11860	11860	0
117	20250327	180900	33295075	11860	11860	11860	11860	0
118	20250327	180800	33295075	11860	11860	11860	11860	0
119	20250327	180700	33295075	11860	11860	11860	11860	0
120	20250327	180600	33295075	11860	11860	11860	11860	0
121	20250327	180500	33295075	11860	11860	11860	11860	0
122	20250327	180400	33295075	11860	11860	11860	11860	26
123	20250327	180300	33295075	11860	11860	11860	11860	0
124	20250327	180200	33295075	11860	11860	11860	11860	0
125	20250327	180100	33295075	11860	11860	11860	11860	0
126	20250327	180000	33295075	11860	11860	11860	11860	0
127	20250327	175900	33295075	11860	11860	11860	11860	0
128	20250327	175800	33295075	11860	11860	11860	11860	0
129	20250327	175700	33295075	11860	11860	11860	11860	0
130	20250327	175600	33295075	11860	11860	11860	11860	0
131	20250327	175500	33295075	11860	11860	11860	11860	0
132	20250327	175400	33295075	11860	11860	11860	11860	0
133	20250327	175300	33295075	11860	11860	11860	11860	0
134	20250327	175200	33295075	11860	11860	11860	11860	0
135	20250327	175100	33295075	11860	11860	11860	11860	0
136	20250327	175000	33295075	11860	11860	11860	11860	0
137	20250327	174900	33295075	11860	11860	11860	11860	0
138	20250327	174800	33295075	11860	11860	11860	11860	0
139	20250327	174700	33295075	11860	11860	11860	11860	0
140	20250327	174600	33295075	11860	11860	11860	11860	0
141	20250327	174500	33295075	11860	11860	11860	11860	0
142	20250327	174400	33295075	11860	11860	11860	11860	0
143	20250327	174300	33295075	11860	11860	11860	11860	0
144	20250327	174200	33295075	11860	11860	11860	11860	0
145	20250327	174100	33295075	11860	11860	11860	11860	0
146	20250327	174000	33295075	11860	11860	11860	11860	0
147	20250327	173900	33295075	11860	11860	11860	11860	0
148	20250327	173800	33295075	11860	11860	11860	11860	0
149	20250327	173700	33295075	11860	11860	11860	11860	0
150	20250327	173600	33295075	11860	11860	11860	11860	0
151	20250327	173500	33295075	11860	11860	11860	11860	0
152	20250327	173400	33295075	11860	11860	11860	11860	26
153	20250327	173300	33295075	11860	11860	11860	11860	0
154	20250327	173200	33295075	11860	11860	11860	11860	0
155	20250327	173100	33295075	11860	11860	11860	11860	0
156	20250327	173000	33295075	11860	11860	11860	11860	0
157	20250327	172900	33295075	11860	11860	11860	11860	0
158	20250327	172800	33295075	11860	11860	11860	11860	0
159	20250327	172700	33295075	11860	11860	11860	11860	0
160	20250327	172600	33295075	11860	11860	11860	11860	0
161	20250327	172500	33295075	11860	11860	11860	11860	0
162	20250327	172400	33295075	11860	11860	11860	11860	0
163	20250327	172300	33295075	11860	11860	11860	11860	0
164	20250327	172200	33295075	11860	11860	11860	11860	0
165	20250327	172100	33295075	11860	11860	11860	11860	0
166	20250327	172000	33295075	11860	11860	11860	11860	0
167	20250327	171900	33295075	11860	11860	11860	11860	0
168	20250327	171800	33295075	11860	11860	11860	11860	0
169	20250327	171700	33295075	11860	11860	11860	11860	0
170	20250327	171600	33295075	11860	11860	11860	11860	0
171	20250327	171500	33295075	11860	11860	11860	11860	0
172	20250327	171400	33295075	11860	11860	11860	11860	0
173	20250327	171300	33295075	11860	11860	11860	11860	0
174	20250327	171200	33295075	11860	11860	11860	11860	0
175	20250327	171100	33295075	11860	11860	11860	11860	0
176	20250327	171000	33295075	11860	11860	11860	11860	0
177	20250327	170900	33295075	11860	11860	11860	11860	0
178	20250327	170800	33295075	11860	11860	11860	11860	0
179	20250327	170700	33295075	11860	11860	11860	11860	0
180	20250327	170600	33295075	11860	11860	11860	11860	0
181	20250327	170500	33295075	11860	11860	11860	11860	0
182	20250327	170400	33295075	11860	11860	11860	11860	26
183	20250327	170300	33295075	11860	11860	11860	11860	0
184	20250327	170200	33295075	11860	11860	11860	11860	0
185	20250327	170100	33295075	11860	11860	11860	11860	0
186	20250327	170000	33295075	11860	11860	11860	11860	0
187	20250327	165900	33295075	11860	11860	11860	11860	0
188	20250327	165800	33295075	11860	11860	11860	11860	0
189	20250327	165700	33295075	11860	11860	11860	11860	0
190	20250327	165600	33295075	11860	11860	11860	11860	0
191	20250327	165500	33295075	11860	11860	11860	11860	0
192	20250327	165400	33295075	11860	11860	11860	11860	0
193	20250327	165300	33295075	11860	11860	11860	11860	0
194	20250327	165200	33295075	11860	11860	11860	11860	0
195	20250327	165100	33295075	11860	11860	11860	11860	0
196	20250327	165000	33295075	11860	11860	11860	11860	0
197	20250327	164900	33295075	11860	11860	11860	11860	0
198	20250327	164800	33295075	11860	11860	11860	11860	0
199	20250327	164700	33295075	11860	11860	11860	11860	0
200	20250327	164600	33295075	11860	11860	11860	11860	0
201	20250327	164500	33295075	11860	11860	11860	11860	0
202	20250327	164400	33295075	11860	11860	11860	11860	0
203	20250327	164300	33295075	11860	11860	11860	11860	0
204	20250327	164200	33295075	11860	11860	11860	11860	0
205	20250327	164100	33295075	11860	11860	11860	11860	0
206	20250327	164000	33295075	11860	11860	11860	11860	0
207	20250327	163900	33295075	11860	11860	11860	11860	0
208	20250327	163800	33295075	11860	11860	11860	11860	0
209	20250327	163700	33295075	11860	11860	11860	11860	0
210	20250327	163600	33295075	11860	11860	11860	11860	0
211	20250327	163500	33295075	11860	11860	11860	11860	0
212	20250327	163400	33295075	11860	11860	11860	11860	26
213	20250327	163300	33295075	11860	11860	11860	11860	0
214	20250327	163200	33295075	11860	11860	11860	11860	0
215	20250327	163100	33295075	11860	11860	11860	11860	0
216	20250327	163000	33295075	11860	11860	11860	11860	0
217	20250327	162900	33295075	11860	11860	11860	11860	0
218	20250327	162800	33295075	11860	11860	11860	11860	0
219	20250327	162700	33295075	11860	11860	11860	11860	0
220	20250327	162600	33295075	11860	11860	11860	11860	0
221	20250327	162500	33295075	11860	11860	11860	11860	0
222	20250327	162400	33295075	11860	11860	11860	11860	0
223	20250327	162300	33295075	11860	11860	11860	11860	0
224	20250327	162200	33295075	11860	11860	11860	11860	0
225	20250327	162100	33295075	11860	11860	11860	11860	0
226	20250327	162000	33295075	11860	11860	11860	11860	0
227	20250327	161900	33295075	11860	11860	11860	11860	0
228	20250327	161800	33295075	11860	11860	11860	11860	0
229	20250327	161700	33295075	11860	11860	11860	11860	0
230	20250327	161600	33295075	11860	11860	11860	11860	0
231	20250327	161500	33295075	11860	11860	11860	11860	0
232	20250327	161400	33295075	11860	11860	11860	11860	0
233	20250327	161300	33295075	11860	11860	11860	11860	0
234	20250327	161200	33295075	11860	11860	11860	11860	0
235	20250327	161100	33295075	11860	11860	11860	11860	0
236	20250327	161000	33295075	11860	11860	11860	11860	0
237	20250327	160900	33295075	11860	11860	11860	11860	0
238	20250327	160800	33295075	11860	11860	11860	11860	0
239	20250327	160700	33295075	11860	11860	11860	11860	0
240	20250327	160600	33295075	11860	11860	11860	11860	0
241	20250327	160500	33295075	11860	11860	11860	11860	0
242	20250327	160400	33295075	11860	11860	11860	11860	26
243	20250327	160300	33295075	11860	11860	11860	11860	0
244	20250327	160200	33295075	11860	11860	11860	11860	0
245	20250327	160100	33295075	11860	11860	11860	11860	0
246	20250327	160000	33295075	11860	11860	11860	11860	0
247	20250327	155900	33295075	11860	11860	11860	11860	0
248	20250327	155800	33295075	11860	11860	11860	11860	0
249	20250327	155700	33295075	11860	11860	11860	11860	0
250	20250327	155600	33295075	11860	11860	11860	11860	0
251	20250327	155500	33295075	11860	11860	11860	11860	0
252	20250327	155400	33295075	11860	11860	11860	11860	0
253	20250327	155300	33295075	11860	11860	11860	11860	0
254	20250327	155200	33295075	11860	11860	11860	11860	0
255	20250327	155100	33295075	11860	11860	11860	11860	0
256	20250327	155000	33295075	11860	11860	11860	11860	0
257	20250327	154900	33295075	11860	11860	11860	11860	0
258	20250327	154800	33295075	11860	11860	11860	11860	0
259	20250327	154700	33295075	11860	11860	11860	11860	0
260	20250327	154600	33295075	11860	11860	11860	11860	0
261	20250327	154500	33295075	11860	11860	11860	11860	0
262	20250327	154400	33295075	11860	11860	11860	11860	0
263	20250327	154300	33295075	11860	11860	11860	11860	0
264	20250327	154200	33295075	11860	11860	11860	11860	0
265	20250327	154100	33295075	11860	11860	11860	11860	0
266	20250327	154000	33295075	11860	11860	11860	11860	0
267	20250327	153900	33295075	11860	11860	11860	11860	0
268	20250327	153800	33295075	11860	11860	11860	11860	0
269	20250327	153700	33295075	11860	11860	11860	11860	0
270	20250327	153600	33295075	11860	11860	11860	11860	0
271	20250327	153500	33295075	11860	11860	11860	11860	0
272	20250327	153400	33295075	11860	11860	11860	11860	26
273	20250327	153300	33295075	11860	11860	11860	11860	0
274	20250327	153200	33295075	11860	11860	11860	11860	0
275	20250327	153100	33295075	11860	11860	11860	11860	0
276	20250327	153000	33295075	11860	11860	11860	11860	26
277	20250327	152900	32986715	11850	11850	11850	11850	0
278	20250327	152800	32986715	11850	11850	11850	11850	0
279	20250327	152700	32986715	11850	11850	11850	11850	0
280	20250327	152600	32986715	11850	11850	11850	11850	0
281	20250327	152500	32986715	11850	11850	11850	11850	0
282	20250327	152400	32986715	11850	11850	11850	11850	0
283	20250327	152300	32986715	11850	11850	11850	11850	0
284	20250327	152200	32986715	11850	11850	11850	11850	0
285	20250327	152100	32986715	11850	11850	11850	11850	0
286	20250327	152000	32986715	11850	11850	11850	11850	0
287	20250327	151900	32986715	11850	11850	11850	11850	0
288	20250327	151800	32986715	11850	11850	11850	11850	1
289	20250327	151700	32974865	11860	11860	11860	11860	0
290	20250327	151600	32974865	11860	11860	11860	11860	0
291	20250327	151500	32974865	11860	11860	11860	11860	71
292	20250327	151400	32132805	11870	11870	11870	11870	0
293	20250327	151300	32132805	11870	11870	11870	11870	0
294	20250327	151200	32132805	11870	11870	11870	11870	24
295	20250327	151100	31847925	11870	11860	11870	11860	105
296	20250327	151000	30602615	11850	11850	11850	11850	3
297	20250327	150900	30567065	11860	11860	11860	11860	0
298	20250327	150800	30567065	11860	11860	11860	11860	1
299	20250327	150700	30555205	11860	11860	11860	11860	0
300	20250327	150600	30555205	11860	11860	11860	11860	0
301	20250327	150500	30555205	11860	11860	11860	11860	0
302	20250327	150400	30555205	11860	11860	11860	11860	0
303	20250327	150300	30555205	11860	11860	11860	11860	0
304	20250327	150200	30555205	11860	11860	11860	11860	0
305	20250327	150100	30555205	11860	11860	11860	11860	0
306	20250327	150000	30555205	11860	11860	11860	11860	1
307	20250327	145900	30543345	11860	11860	11860	11860	1
308	20250327	145800	30531485	11860	11860	11860	11860	0
309	20250327	145700	30531485	11860	11860	11860	11860	0
310	20250327	145600	30531485	11860	11860	11860	11860	0
311	20250327	145500	30531485	11860	11860	11860	11860	1
312	20250327	145400	30519625	11860	11860	11860	11860	0
313	20250327	145300	30519625	11860	11860	11860	11860	0
314	20250327	145200	30519625	11860	11860	11860	11860	0
315	20250327	145100	30519625	11860	11860	11860	11860	62
316	20250327	145000	29784305	11850	11850	11850	11850	0
317	20250327	144900	29784305	11850	11850	11850	11850	0
318	20250327	144800	29784305	11850	11850	11850	11850	0
319	20250327	144700	29784305	11850	11850	11850	11850	0
320	20250327	144600	29784305	11850	11850	11850	11850	0
321	20250327	144500	29784305	11850	11850	11850	11850	0
322	20250327	144400	29784305	11850	11850	11850	11850	0
323	20250327	144300	29784305	11850	11850	11850	11850	0
324	20250327	144200	29784305	11850	11850	11850	11850	0
325	20250327	144100	29784305	11850	11850	11850	11850	0
326	20250327	144000	29784305	11850	11850	11850	11850	0
327	20250327	143900	29784305	11850	11850	11850	11850	0
328	20250327	143800	29784305	11850	11850	11850	11850	0
329	20250327	143700	29784305	11850	11850	11850	11850	0
330	20250327	143600	29784305	11850	11850	11850	11850	0
331	20250327	143500	29784305	11850	11850	11850	11850	0
332	20250327	143400	29784305	11850	11850	11850	11850	0
333	20250327	143300	29784305	11850	11850	11850	11850	0
334	20250327	143200	29784305	11850	11850	11850	11850	80
335	20250327	143100	28836305	11860	11865	11865	11860	84
336	20250327	143000	27840040	11870	11870	11870	11870	0
337	20250327	142900	27840040	11870	11870	11870	11870	0
338	20250327	142800	27840040	11870	11870	11870	11870	0
339	20250327	142700	27840040	11870	11870	11870	11870	0
340	20250327	142600	27840040	11870	11870	11870	11870	0
341	20250327	142500	27840040	11870	11870	11870	11870	0
342	20250327	142400	27840040	11870	11870	11870	11870	0
343	20250327	142300	27840040	11870	11870	11870	11870	0
344	20250327	142200	27840040	11870	11870	11870	11870	0
345	20250327	142100	27840040	11870	11870	11870	11870	0
346	20250327	142000	27840040	11870	11870	11870	11870	0
347	20250327	141900	27840040	11870	11870	11870	11870	0
348	20250327	141800	27840040	11870	11870	11870	11870	0
349	20250327	141700	27840040	11870	11870	11870	11870	0
350	20250327	141600	27840040	11870	11870	11870	11870	0
351	20250327	141500	27840040	11870	11870	11870	11870	0
352	20250327	141400	27840040	11870	11870	11870	11870	0
353	20250327	141300	27840040	11870	11870	11870	11870	0
354	20250327	141200	27840040	11870	11870	11870	11870	0
355	20250327	141100	27840040	11870	11870	11870	11870	0
356	20250327	141000	27840040	11870	11870	11870	11870	0
357	20250327	140900	27840040	11870	11870	11870	11870	0
358	20250327	140800	27840040	11870	11870	11870	11870	0
359	20250327	140700	27840040	11870	11870	11870	11870	0
360	20250327	140600	27840040	11870	11870	11870	11870	5
361	20250327	140500	27780690	11870	11870	11870	11870	0
362	20250327	140400	27780690	11870	11870	11870	11870	0
363	20250327	140300	27780690	11870	11870	11870	11870	0
364	20250327	140200	27780690	11870	11870	11870	11870	0
365	20250327	140100	27780690	11870	11870	11870	11870	0
366	20250327	140000	27780690	11870	11870	11870	11870	0
367	20250327	135900	27780690	11870	11870	11870	11870	0
368	20250327	135800	27780690	11870	11870	11870	11870	0
369	20250327	135700	27780690	11870	11870	11870	11870	2
370	20250327	135600	27756950	11870	11870	11870	11870	0
371	20250327	135500	27756950	11870	11870	11870	11870	0
372	20250327	135400	27756950	11870	11870	11870	11870	0
373	20250327	135300	27756950	11870	11870	11870	11870	0
374	20250327	135200	27756950	11870	11870	11870	11870	0
375	20250327	135100	27756950	11870	11870	11870	11870	0
376	20250327	135000	27756950	11870	11870	11870	11870	5
377	20250327	134900	27697600	11870	11870	11870	11870	20
378	20250327	134800	27460200	11870	11870	11870	11870	0
379	20250327	134700	27460200	11870	11870	11870	11870	0
380	20250327	134600	27460200	11870	11870	11870	11870	0
381	20250327	134500	27460200	11870	11870	11870	11870	0
382	20250327	134400	27460200	11870	11870	11870	11870	0
383	20250327	134300	27460200	11870	11870	11870	11870	0
384	20250327	134200	27460200	11870	11870	11870	11870	0
385	20250327	134100	27460200	11870	11870	11870	11870	0
386	20250327	134000	27460200	11870	11870	11870	11870	0
387	20250327	133900	27460200	11870	11870	11870	11870	0
388	20250327	133800	27460200	11870	11870	11870	11870	0
389	20250327	133700	27460200	11870	11870	11870	11870	0
390	20250327	133600	27460200	11870	11870	11870	11870	0
391	20250327	133500	27460200	11870	11870	11870	11870	0
392	20250327	133400	27460200	11870	11870	11870	11870	0
393	20250327	133300	27460200	11870	11870	11870	11870	0
394	20250327	133200	27460200	11870	11870	11870	11870	0
395	20250327	133100	27460200	11870	11870	11870	11870	0
396	20250327	133000	27460200	11870	11870	11870	11870	0
397	20250327	132900	27460200	11870	11870	11870	11870	0
398	20250327	132800	27460200	11870	11870	11870	11870	0
399	20250327	132700	27460200	11870	11870	11870	11870	0
400	20250327	132600	27460200	11870	11870	11870	11870	0
401	20250327	132500	27460200	11870	11870	11870	11870	0
402	20250327	132400	27460200	11870	11870	11870	11870	0
403	20250327	132300	27460200	11870	11870	11870	11870	0
404	20250327	132200	27460200	11870	11870	11870	11870	0
405	20250327	132100	27460200	11870	11870	11870	11870	0
406	20250327	132000	27460200	11870	11870	11870	11870	0
407	20250327	131900	27460200	11870	11870	11870	11870	0
408	20250327	131800	27460200	11870	11870	11870	11870	1
409	20250327	131700	27448330	11870	11870	11870	11870	176
410	20250327	131600	25359210	11870	11870	11870	11870	0
411	20250327	131500	25359210	11870	11870	11870	11870	0
412	20250327	131400	25359210	11870	11870	11870	11870	0
413	20250327	131300	25359210	11870	11870	11870	11870	0
414	20250327	131200	25359210	11870	11870	11870	11870	0
415	20250327	131100	25359210	11870	11870	11870	11870	1
416	20250327	131000	25347340	11870	11870	11870	11870	5
417	20250327	130900	25287990	11870	11870	11870	11870	0
418	20250327	130800	25287990	11870	11870	11870	11870	0
419	20250327	130700	25287990	11870	11870	11870	11870	0
420	20250327	130600	25287990	11870	11870	11870	11870	0
421	20250327	130500	25287990	11870	11870	11870	11870	5
422	20250327	130400	25228640	11870	11870	11870	11870	1
423	20250327	130300	25216770	11870	11870	11870	11870	0
424	20250327	130200	25216770	11870	11870	11870	11870	68
425	20250327	130100	24409610	11870	11870	11870	11870	10
426	20250327	130000	24290910	11870	11870	11870	11870	18
427	20250327	125900	24077250	11860	11860	11860	11860	0
428	20250327	125800	24077250	11860	11860	11860	11860	0
429	20250327	125700	24077250	11860	11860	11860	11860	0
430	20250327	125600	24077250	11860	11860	11860	11860	2
431	20250327	125500	24053530	11860	11860	11860	11860	0
432	20250327	125400	24053530	11860	11860	11860	11860	0
433	20250327	125300	24053530	11860	11860	11860	11860	0
434	20250327	125200	24053530	11860	11860	11860	11860	0
435	20250327	125100	24053530	11860	11860	11860	11860	0
436	20250327	125000	24053530	11860	11860	11860	11860	0
437	20250327	124900	24053530	11860	11860	11860	11860	0
438	20250327	124800	24053530	11860	11860	11860	11860	0
439	20250327	124700	24053530	11860	11860	11860	11860	1
440	20250327	124600	24041670	11870	11870	11870	11870	0
441	20250327	124500	24041670	11870	11870	11870	11870	0
442	20250327	124400	24041670	11870	11870	11870	11870	0
443	20250327	124300	24041670	11870	11870	11870	11870	3
444	20250327	124200	24006060	11850	11850	11850	11850	0
445	20250327	124100	24006060	11850	11850	11850	11850	0
446	20250327	124000	24006060	11850	11850	11850	11850	0
447	20250327	123900	24006060	11850	11850	11850	11850	0
448	20250327	123800	24006060	11850	11850	11850	11850	0
449	20250327	123700	24006060	11850	11850	11850	11850	0
450	20250327	123600	24006060	11850	11850	11850	11850	0
451	20250327	123500	24006060	11850	11850	11850	11850	0
452	20250327	123400	24006060	11850	11850	11850	11850	0
453	20250327	123300	24006060	11850	11860	11860	11850	100
454	20250327	123200	22820390	11870	11870	11870	11870	10
455	20250327	123100	22701690	11870	11870	11870	11870	0
456	20250327	123000	22701690	11870	11870	11870	11870	0
457	20250327	122900	22701690	11870	11870	11870	11870	0
458	20250327	122800	22701690	11870	11870	11870	11870	0
459	20250327	122700	22701690	11870	11870	11870	11870	0
460	20250327	122600	22701690	11870	11870	11870	11870	0
461	20250327	122500	22701690	11870	11870	11870	11870	0
462	20250327	122400	22701690	11870	11870	11870	11870	0
463	20250327	122300	22701690	11870	11870	11870	11870	0
464	20250327	122200	22701690	11870	11870	11870	11870	0
465	20250327	122100	22701690	11870	11870	11870	11870	0
466	20250327	122000	22701690	11870	11870	11870	11870	0
467	20250327	121900	22701690	11870	11870	11870	11870	0
468	20250327	121800	22701690	11870	11870	11870	11870	0
469	20250327	121700	22701690	11870	11870	11870	11870	0
470	20250327	121600	22701690	11870	11870	11870	11870	0
471	20250327	121500	22701690	11870	11870	11870	11870	0
472	20250327	121400	22701690	11870	11870	11870	11870	0
473	20250327	121300	22701690	11870	11870	11870	11870	0
474	20250327	121200	22701690	11870	11870	11870	11870	1
475	20250327	121100	22689820	11870	11870	11870	11870	0
476	20250327	121000	22689820	11870	11870	11870	11870	0
477	20250327	120900	22689820	11870	11870	11870	11870	0
478	20250327	120800	22689820	11870	11870	11870	11870	3
479	20250327	120700	22654210	11870	11870	11870	11870	7
480	20250327	120600	22571120	11870	11870	11870	11870	6
481	20250327	120500	22499900	11870	11870	11870	11870	37
482	20250327	120400	22060710	11870	11870	11870	11870	14
483	20250327	120300	21894530	11870	11870	11870	11870	0
484	20250327	120200	21894530	11870	11870	11870	11870	0
485	20250327	120100	21894530	11870	11870	11870	11870	0
486	20250327	120000	21894530	11870	11870	11870	11870	0
487	20250327	115900	21894530	11870	11870	11870	11870	0
488	20250327	115800	21894530	11870	11870	11870	11870	0
489	20250327	115700	21894530	11870	11870	11870	11870	0
490	20250327	115600	21894530	11870	11870	11870	11870	0
491	20250327	115500	21894530	11870	11870	11870	11870	0
492	20250327	115400	21894530	11870	11870	11870	11870	0
493	20250327	115300	21894530	11870	11870	11870	11870	0
494	20250327	115200	21894530	11870	11870	11870	11870	0
495	20250327	115100	21894530	11870	11870	11870	11870	0
496	20250327	115000	21894530	11870	11870	11870	11870	0
497	20250327	114900	21894530	11870	11870	11870	11870	0
498	20250327	114800	21894530	11870	11870	11870	11870	0
499	20250327	114700	21894530	11870	11870	11870	11870	0
500	20250327	114600	21894530	11870	11870	11870	11870	0
501	20250327	114500	21894530	11870	11870	11870	11870	0
502	20250327	114400	21894530	11870	11870	11870	11870	1
503	20250327	114300	21882660	11860	11860	11860	11860	0
504	20250327	114200	21882660	11860	11860	11860	11860	0
505	20250327	114100	21882660	11860	11860	11860	11860	0
506	20250327	114000	21882660	11860	11860	11860	11860	0
507	20250327	113900	21882660	11860	11860	11860	11860	0
508	20250327	113800	21882660	11860	11860	11860	11860	0
509	20250327	113700	21882660	11860	11860	11860	11860	0
510	20250327	113600	21882660	11860	11860	11860	11860	0
511	20250327	113500	21882660	11860	11860	11860	11860	0
512	20250327	113400	21882660	11860	11860	11860	11860	4
513	20250327	113300	21835220	11860	11860	11860	11860	0
514	20250327	113200	21835220	11860	11860	11860	11860	50
515	20250327	113100	21242220	11870	11870	11870	11870	0
516	20250327	113000	21242220	11870	11870	11870	11870	0
517	20250327	112900	21242220	11870	11870	11870	11870	0
518	20250327	112800	21242220	11870	11870	11870	11870	0
519	20250327	112700	21242220	11870	11870	11870	11870	1
520	20250327	112600	21230350	11870	11870	11870	11870	0
521	20250327	112500	21230350	11870	11870	11870	11870	0
522	20250327	112400	21230350	11870	11870	11870	11870	10
523	20250327	112300	21111650	11870	11870	11870	11870	1
524	20250327	112200	21099780	11870	11870	11870	11870	2
525	20250327	112100	21076040	11860	11860	11860	11860	0
526	20250327	112000	21076040	11860	11860	11860	11860	0
527	20250327	111900	21076040	11860	11860	11860	11860	0
528	20250327	111800	21076040	11860	11860	11860	11860	0
529	20250327	111700	21076040	11860	11860	11860	11860	0
530	20250327	111600	21076040	11860	11860	11860	11860	0
531	20250327	111500	21076040	11860	11860	11860	11860	0
532	20250327	111400	21076040	11860	11860	11860	11860	0
533	20250327	111300	21076040	11860	11860	11860	11860	0
534	20250327	111200	21076040	11860	11860	11860	11860	0
535	20250327	111100	21076040	11860	11860	11860	11860	14
536	20250327	111000	20910000	11850	11850	11850	11850	0
537	20250327	110900	20910000	11850	11850	11850	11850	0
538	20250327	110800	20910000	11850	11850	11850	11850	0
539	20250327	110700	20910000	11850	11850	11850	11850	0
540	20250327	110600	20910000	11850	11850	11850	11850	0
541	20250327	110500	20910000	11850	11850	11850	11850	35
542	20250327	110400	20495250	11860	11860	11860	11860	0
543	20250327	110300	20495250	11860	11860	11860	11860	0
544	20250327	110200	20495250	11860	11860	11860	11860	0
545	20250327	110100	20495250	11860	11860	11860	11860	15
546	20250327	110000	20317350	11870	11870	11870	11870	1
547	20250327	105900	20305480	11850	11850	11850	11850	50
548	20250327	105800	19712980	11870	11870	11870	11870	0
549	20250327	105700	19712980	11870	11870	11870	11870	0
550	20250327	105600	19712980	11870	11870	11870	11870	0
551	20250327	105500	19712980	11870	11870	11870	11870	0
552	20250327	105400	19712980	11870	11870	11870	11870	0
553	20250327	105300	19712980	11870	11850	11870	11850	74
554	20250327	105200	18835830	11870	11870	11870	11870	12
555	20250327	105100	18693390	11850	11850	11850	11850	0
556	20250327	105000	18693390	11850	11850	11850	11850	0
557	20250327	104900	18693390	11850	11850	11850	11850	0
558	20250327	104800	18693390	11850	11850	11850	11850	0
559	20250327	104700	18693390	11850	11850	11850	11850	0
560	20250327	104600	18693390	11850	11850	11850	11850	0
561	20250327	104500	18693390	11850	11850	11850	11850	0
562	20250327	104400	18693390	11850	11850	11850	11850	0
563	20250327	104300	18693390	11850	11850	11850	11850	50
564	20250327	104200	18100890	11850	11850	11850	11850	0
565	20250327	104100	18100890	11850	11850	11850	11850	1
566	20250327	104000	18089040	11850	11850	11850	11850	0
567	20250327	103900	18089040	11850	11850	11850	11850	0
568	20250327	103800	18089040	11850	11850	11850	11850	0
569	20250327	103700	18089040	11850	11850	11850	11850	0
570	20250327	103600	18089040	11850	11850	11850	11850	1
571	20250327	103500	18077190	11870	11860	11870	11860	3
572	20250327	103400	18041600	11860	11860	11860	11860	0
573	20250327	103300	18041600	11860	11860	11860	11860	0
574	20250327	103200	18041600	11860	11860	11860	11860	0
575	20250327	103100	18041600	11860	11860	11860	11860	2
576	20250327	103000	18017880	11870	11870	11870	11870	0
577	20250327	102900	18017880	11870	11870	11870	11870	3
578	20250327	102800	17982270	11850	11870	11870	11850	8
579	20250327	102700	17887430	11860	11860	11860	11860	0
580	20250327	102600	17887430	11860	11860	11860	11860	0
581	20250327	102500	17887430	11860	11860	11860	11860	0
582	20250327	102400	17887430	11860	11860	11860	11860	10
583	20250327	102300	17768830	11870	11870	11870	11870	0
584	20250327	102200	17768830	11870	11870	11870	11870	5
585	20250327	102100	17709480	11870	11870	11870	11870	1
586	20250327	102000	17697610	11850	11850	11850	11850	0
587	20250327	101900	17697610	11850	11850	11850	11850	0
588	20250327	101800	17697610	11850	11850	11850	11850	0
589	20250327	101700	17697610	11850	11850	11850	11850	0
590	20250327	101600	17697610	11850	11850	11850	11850	0
591	20250327	101500	17697610	11850	11860	11860	11850	28
592	20250327	101400	17365770	11860	11860	11860	11860	0
593	20250327	101300	17365770	11860	11860	11860	11860	0
594	20250327	101200	17365770	11860	11860	11860	11860	0
595	20250327	101100	17365770	11860	11860	11860	11860	570
596	20250327	101000	10605570	11870	11870	11870	11870	0
597	20250327	100900	10605570	11870	11870	11870	11870	0
598	20250327	100800	10605570	11870	11870	11870	11870	0
599	20250327	100700	10605570	11870	11870	11870	11870	30
600	20250327	100600	10249470	11870	11870	11870	11870	0
601	20250327	100500	10249470	11870	11870	11870	11870	30
602	20250327	100400	9893370	11870	11870	11870	11870	60
603	20250327	100300	9181170	11870	11870	11870	11870	0
604	20250327	100200	9181170	11870	11870	11870	11870	2
605	20250327	100100	9157430	11870	11870	11870	11870	0
606	20250327	100000	9157430	11870	11870	11870	11870	1
607	20250327	095900	9145560	11860	11860	11860	11860	0
608	20250327	095800	9145560	11860	11860	11860	11860	51
609	20250327	095700	8540700	11860	11860	11860	11860	0
610	20250327	095600	8540700	11860	11860	11860	11860	0
611	20250327	095500	8540700	11860	11860	11860	11860	0
612	20250327	095400	8540700	11860	11870	11870	11860	2
613	20250327	095300	8516970	11860	11860	11870	11860	55
614	20250327	095200	7864650	11860	11860	11860	11860	0
615	20250327	095100	7864650	11860	11860	11860	11860	0
616	20250327	095000	7864650	11860	11860	11860	11860	30
617	20250327	094900	7508850	11860	11860	11860	11860	26
618	20250327	094800	7200490	11870	11860	11870	11860	6
619	20250327	094700	7129300	11850	11860	11860	11850	4
620	20250327	094600	7081890	11880	11880	11880	11880	1
621	20250327	094500	7070010	11860	11890	11890	11850	38
622	20250327	094400	6618280	11890	11870	11890	11870	168
623	20250327	094300	4622790	11870	11860	11870	11860	3
624	20250327	094200	4587200	11870	11860	11870	11860	141
625	20250327	094100	2914930	11860	11860	11860	11860	32
626	20250327	094000	2535410	11860	11860	11860	11860	0
627	20250327	093900	2535410	11860	11860	11860	11860	0
628	20250327	093800	2535410	11860	11860	11860	11860	0
629	20250327	093700	2535410	11860	11860	11860	11860	2
630	20250327	093600	2511690	11860	11860	11860	11860	0
631	20250327	093500	2511690	11860	11860	11860	11860	4
632	20250327	093400	2464250	11860	11850	11860	11850	117
633	20250327	093300	1077790	11850	11850	11850	11850	3
634	20250327	093200	1042240	11850	11850	11850	11850	0
635	20250327	093100	1042240	11850	11850	11850	11850	1
636	20250327	093000	1030390	11840	11850	11850	11840	3
637	20250327	092900	994850	11840	11840	11840	11840	0
638	20250327	092800	994850	11840	11840	11840	11840	0
639	20250327	092700	994850	11840	11840	11840	11840	0
640	20250327	092600	994850	11840	11840	11840	11840	0
641	20250327	092500	994850	11840	11840	11840	11840	16
642	20250327	092400	805410	11840	11840	11840	11840	0
643	20250327	092300	805410	11840	11840	11840	11840	0
644	20250327	092200	805410	11840	11840	11840	11840	0
645	20250327	092100	805410	11840	11840	11840	11840	0
646	20250327	092000	805410	11840	11840	11840	11840	0
647	20250327	091900	805410	11840	11840	11840	11840	0
648	20250327	091800	805410	11840	11840	11840	11840	0
649	20250327	091700	805410	11840	11840	11840	11840	0
650	20250327	091600	805410	11840	11840	11840	11840	0
651	20250327	091500	805410	11840	11840	11840	11840	0
652	20250327	091400	805410	11840	11840	11840	11840	3
653	20250327	091300	769890	11850	11850	11850	11850	0
654	20250327	091200	769890	11850	11850	11850	11850	2
655	20250327	091100	746190	11850	11840	11850	11840	19
656	20250327	091000	521220	11840	11840	11840	11840	0
657	20250327	090900	521220	11840	11840	11840	11840	0
658	20250327	090800	521220	11840	11840	11840	11840	18
659	20250327	090700	308100	11850	11850	11850	11850	0
660	20250327	090600	308100	11850	11850	11850	11850	0
661	20250327	090500	308100	11850	11850	11850	11850	1
662	20250327	090400	296250	11850	11850	11850	11850	0
663	20250327	090300	296250	11850	11850	11850	11850	7
664	20250327	090200	213300	11850	11850	11850	11850	0
665	20250327	090100	213300	11850	11850	11850	11850	1
666	20250327	090000	201450	11850	11850	11850	11850	17