KissMeData/111380/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201400	108806100	15120	15120	15120	15120	175
3	20250327	201300	108806100	15120	15120	15120	15120	0
4	20250327	201200	108806100	15120	15120	15120	15120	0
5	20250327	201100	108806100	15120	15120	15120	15120	0
6	20250327	201000	108806100	15120	15120	15120	15120	0
7	20250327	200900	108806100	15120	15120	15120	15120	0
8	20250327	200800	108806100	15120	15120	15120	15120	0
9	20250327	200700	108806100	15120	15120	15120	15120	0
10	20250327	200600	108806100	15120	15120	15120	15120	0
11	20250327	200500	108806100	15120	15120	15120	15120	0
12	20250327	200400	108806100	15120	15120	15120	15120	0
13	20250327	200300	108806100	15120	15120	15120	15120	0
14	20250327	200200	108806100	15120	15120	15120	15120	0
15	20250327	200100	108806100	15120	15120	15120	15120	0
16	20250327	200000	108806100	15120	15120	15120	15120	0
17	20250327	195900	108806100	15120	15120	15120	15120	0
18	20250327	195800	108806100	15120	15120	15120	15120	0
19	20250327	195700	108806100	15120	15120	15120	15120	0
20	20250327	195600	108806100	15120	15120	15120	15120	0
21	20250327	195500	108806100	15120	15120	15120	15120	0
22	20250327	195400	108806100	15120	15120	15120	15120	0
23	20250327	195300	108806100	15120	15120	15120	15120	0
24	20250327	195200	108806100	15120	15120	15120	15120	0
25	20250327	195100	108806100	15120	15120	15120	15120	0
26	20250327	195000	108806100	15120	15120	15120	15120	0
27	20250327	194900	108806100	15120	15120	15120	15120	0
28	20250327	194800	108806100	15120	15120	15120	15120	0
29	20250327	194700	108806100	15120	15120	15120	15120	0
30	20250327	194600	108806100	15120	15120	15120	15120	0
31	20250327	194500	108806100	15120	15120	15120	15120	0
32	20250327	194400	108806100	15120	15120	15120	15120	175
33	20250327	194300	108806100	15120	15120	15120	15120	0
34	20250327	194200	108806100	15120	15120	15120	15120	0
35	20250327	194100	108806100	15120	15120	15120	15120	0
36	20250327	194000	108806100	15120	15120	15120	15120	0
37	20250327	193900	108806100	15120	15120	15120	15120	0
38	20250327	193800	108806100	15120	15120	15120	15120	0
39	20250327	193700	108806100	15120	15120	15120	15120	0
40	20250327	193600	108806100	15120	15120	15120	15120	0
41	20250327	193500	108806100	15120	15120	15120	15120	0
42	20250327	193400	108806100	15120	15120	15120	15120	0
43	20250327	193300	108806100	15120	15120	15120	15120	0
44	20250327	193200	108806100	15120	15120	15120	15120	0
45	20250327	193100	108806100	15120	15120	15120	15120	0
46	20250327	193000	108806100	15120	15120	15120	15120	0
47	20250327	192900	108806100	15120	15120	15120	15120	0
48	20250327	192800	108806100	15120	15120	15120	15120	0
49	20250327	192700	108806100	15120	15120	15120	15120	0
50	20250327	192600	108806100	15120	15120	15120	15120	0
51	20250327	192500	108806100	15120	15120	15120	15120	0
52	20250327	192400	108806100	15120	15120	15120	15120	0
53	20250327	192300	108806100	15120	15120	15120	15120	0
54	20250327	192200	108806100	15120	15120	15120	15120	0
55	20250327	192100	108806100	15120	15120	15120	15120	0
56	20250327	192000	108806100	15120	15120	15120	15120	0
57	20250327	191900	108806100	15120	15120	15120	15120	0
58	20250327	191800	108806100	15120	15120	15120	15120	0
59	20250327	191700	108806100	15120	15120	15120	15120	0
60	20250327	191600	108806100	15120	15120	15120	15120	0
61	20250327	191500	108806100	15120	15120	15120	15120	0
62	20250327	191400	108806100	15120	15120	15120	15120	175
63	20250327	191300	108806100	15120	15120	15120	15120	0
64	20250327	191200	108806100	15120	15120	15120	15120	0
65	20250327	191100	108806100	15120	15120	15120	15120	0
66	20250327	191000	108806100	15120	15120	15120	15120	0
67	20250327	190900	108806100	15120	15120	15120	15120	0
68	20250327	190800	108806100	15120	15120	15120	15120	0
69	20250327	190700	108806100	15120	15120	15120	15120	0
70	20250327	190600	108806100	15120	15120	15120	15120	0
71	20250327	190500	108806100	15120	15120	15120	15120	0
72	20250327	190400	108806100	15120	15120	15120	15120	0
73	20250327	190300	108806100	15120	15120	15120	15120	0
74	20250327	190200	108806100	15120	15120	15120	15120	0
75	20250327	190100	108806100	15120	15120	15120	15120	0
76	20250327	190000	108806100	15120	15120	15120	15120	0
77	20250327	185900	108806100	15120	15120	15120	15120	0
78	20250327	185800	108806100	15120	15120	15120	15120	0
79	20250327	185700	108806100	15120	15120	15120	15120	0
80	20250327	185600	108806100	15120	15120	15120	15120	0
81	20250327	185500	108806100	15120	15120	15120	15120	0
82	20250327	185400	108806100	15120	15120	15120	15120	0
83	20250327	185300	108806100	15120	15120	15120	15120	0
84	20250327	185200	108806100	15120	15120	15120	15120	0
85	20250327	185100	108806100	15120	15120	15120	15120	0
86	20250327	185000	108806100	15120	15120	15120	15120	0
87	20250327	184900	108806100	15120	15120	15120	15120	0
88	20250327	184800	108806100	15120	15120	15120	15120	0
89	20250327	184700	108806100	15120	15120	15120	15120	0
90	20250327	184600	108806100	15120	15120	15120	15120	0
91	20250327	184500	108806100	15120	15120	15120	15120	0
92	20250327	184400	108806100	15120	15120	15120	15120	175
93	20250327	184300	108806100	15120	15120	15120	15120	0
94	20250327	184200	108806100	15120	15120	15120	15120	0
95	20250327	184100	108806100	15120	15120	15120	15120	0
96	20250327	184000	108806100	15120	15120	15120	15120	0
97	20250327	183900	108806100	15120	15120	15120	15120	0
98	20250327	183800	108806100	15120	15120	15120	15120	0
99	20250327	183700	108806100	15120	15120	15120	15120	0
100	20250327	183600	108806100	15120	15120	15120	15120	0
101	20250327	183500	108806100	15120	15120	15120	15120	0
102	20250327	183400	108806100	15120	15120	15120	15120	0
103	20250327	183300	108806100	15120	15120	15120	15120	0
104	20250327	183200	108806100	15120	15120	15120	15120	0
105	20250327	183100	108806100	15120	15120	15120	15120	0
106	20250327	183000	108806100	15120	15120	15120	15120	0
107	20250327	182900	108806100	15120	15120	15120	15120	0
108	20250327	182800	108806100	15120	15120	15120	15120	0
109	20250327	182700	108806100	15120	15120	15120	15120	0
110	20250327	182600	108806100	15120	15120	15120	15120	0
111	20250327	182500	108806100	15120	15120	15120	15120	0
112	20250327	182400	108806100	15120	15120	15120	15120	0
113	20250327	182300	108806100	15120	15120	15120	15120	0
114	20250327	182200	108806100	15120	15120	15120	15120	0
115	20250327	182100	108806100	15120	15120	15120	15120	0
116	20250327	182000	108806100	15120	15120	15120	15120	0
117	20250327	181900	108806100	15120	15120	15120	15120	0
118	20250327	181800	108806100	15120	15120	15120	15120	0
119	20250327	181700	108806100	15120	15120	15120	15120	0
120	20250327	181600	108806100	15120	15120	15120	15120	0
121	20250327	181500	108806100	15120	15120	15120	15120	0
122	20250327	181400	108806100	15120	15120	15120	15120	175
123	20250327	181300	108806100	15120	15120	15120	15120	0
124	20250327	181200	108806100	15120	15120	15120	15120	0
125	20250327	181100	108806100	15120	15120	15120	15120	0
126	20250327	181000	108806100	15120	15120	15120	15120	0
127	20250327	180900	108806100	15120	15120	15120	15120	0
128	20250327	180800	108806100	15120	15120	15120	15120	0
129	20250327	180700	108806100	15120	15120	15120	15120	0
130	20250327	180600	108806100	15120	15120	15120	15120	0
131	20250327	180500	108806100	15120	15120	15120	15120	0
132	20250327	180400	108806100	15120	15120	15120	15120	0
133	20250327	180300	108806100	15120	15120	15120	15120	0
134	20250327	180200	108806100	15120	15120	15120	15120	0
135	20250327	180100	108806100	15120	15120	15120	15120	0
136	20250327	180000	108806100	15120	15120	15120	15120	0
137	20250327	175900	108806100	15120	15120	15120	15120	0
138	20250327	175800	108806100	15120	15120	15120	15120	0
139	20250327	175700	108806100	15120	15120	15120	15120	0
140	20250327	175600	108806100	15120	15120	15120	15120	0
141	20250327	175500	108806100	15120	15120	15120	15120	0
142	20250327	175400	108806100	15120	15120	15120	15120	0
143	20250327	175300	108806100	15120	15120	15120	15120	0
144	20250327	175200	108806100	15120	15120	15120	15120	0
145	20250327	175100	108806100	15120	15120	15120	15120	0
146	20250327	175000	108806100	15120	15120	15120	15120	0
147	20250327	174900	108806100	15120	15120	15120	15120	0
148	20250327	174800	108806100	15120	15120	15120	15120	0
149	20250327	174700	108806100	15120	15120	15120	15120	0
150	20250327	174600	108806100	15120	15120	15120	15120	0
151	20250327	174500	108806100	15120	15120	15120	15120	0
152	20250327	174400	108806100	15120	15120	15120	15120	175
153	20250327	174300	108806100	15120	15120	15120	15120	0
154	20250327	174200	108806100	15120	15120	15120	15120	0
155	20250327	174100	108806100	15120	15120	15120	15120	0
156	20250327	174000	108806100	15120	15120	15120	15120	0
157	20250327	173900	108806100	15120	15120	15120	15120	0
158	20250327	173800	108806100	15120	15120	15120	15120	0
159	20250327	173700	108806100	15120	15120	15120	15120	0
160	20250327	173600	108806100	15120	15120	15120	15120	0
161	20250327	173500	108806100	15120	15120	15120	15120	0
162	20250327	173400	108806100	15120	15120	15120	15120	0
163	20250327	173300	108806100	15120	15120	15120	15120	0
164	20250327	173200	108806100	15120	15120	15120	15120	0
165	20250327	173100	108806100	15120	15120	15120	15120	0
166	20250327	173000	108806100	15120	15120	15120	15120	0
167	20250327	172900	108806100	15120	15120	15120	15120	0
168	20250327	172800	108806100	15120	15120	15120	15120	0
169	20250327	172700	108806100	15120	15120	15120	15120	0
170	20250327	172600	108806100	15120	15120	15120	15120	0
171	20250327	172500	108806100	15120	15120	15120	15120	0
172	20250327	172400	108806100	15120	15120	15120	15120	0
173	20250327	172300	108806100	15120	15120	15120	15120	0
174	20250327	172200	108806100	15120	15120	15120	15120	0
175	20250327	172100	108806100	15120	15120	15120	15120	0
176	20250327	172000	108806100	15120	15120	15120	15120	0
177	20250327	171900	108806100	15120	15120	15120	15120	0
178	20250327	171800	108806100	15120	15120	15120	15120	0
179	20250327	171700	108806100	15120	15120	15120	15120	0
180	20250327	171600	108806100	15120	15120	15120	15120	0
181	20250327	171500	108806100	15120	15120	15120	15120	0
182	20250327	171400	108806100	15120	15120	15120	15120	175
183	20250327	171300	108806100	15120	15120	15120	15120	0
184	20250327	171200	108806100	15120	15120	15120	15120	0
185	20250327	171100	108806100	15120	15120	15120	15120	0
186	20250327	171000	108806100	15120	15120	15120	15120	0
187	20250327	170900	108806100	15120	15120	15120	15120	0
188	20250327	170800	108806100	15120	15120	15120	15120	0
189	20250327	170700	108806100	15120	15120	15120	15120	0
190	20250327	170600	108806100	15120	15120	15120	15120	0
191	20250327	170500	108806100	15120	15120	15120	15120	0
192	20250327	170400	108806100	15120	15120	15120	15120	0
193	20250327	170300	108806100	15120	15120	15120	15120	0
194	20250327	170200	108806100	15120	15120	15120	15120	0
195	20250327	170100	108806100	15120	15120	15120	15120	0
196	20250327	170000	108806100	15120	15120	15120	15120	0
197	20250327	165900	108806100	15120	15120	15120	15120	0
198	20250327	165800	108806100	15120	15120	15120	15120	0
199	20250327	165700	108806100	15120	15120	15120	15120	0
200	20250327	165600	108806100	15120	15120	15120	15120	0
201	20250327	165500	108806100	15120	15120	15120	15120	0
202	20250327	165400	108806100	15120	15120	15120	15120	0
203	20250327	165300	108806100	15120	15120	15120	15120	0
204	20250327	165200	108806100	15120	15120	15120	15120	0
205	20250327	165100	108806100	15120	15120	15120	15120	0
206	20250327	165000	108806100	15120	15120	15120	15120	0
207	20250327	164900	108806100	15120	15120	15120	15120	0
208	20250327	164800	108806100	15120	15120	15120	15120	0
209	20250327	164700	108806100	15120	15120	15120	15120	0
210	20250327	164600	108806100	15120	15120	15120	15120	0
211	20250327	164500	108806100	15120	15120	15120	15120	0
212	20250327	164400	108806100	15120	15120	15120	15120	175
213	20250327	164300	108806100	15120	15120	15120	15120	0
214	20250327	164200	108806100	15120	15120	15120	15120	0
215	20250327	164100	108806100	15120	15120	15120	15120	0
216	20250327	164000	108806100	15120	15120	15120	15120	0
217	20250327	163900	108806100	15120	15120	15120	15120	0
218	20250327	163800	108806100	15120	15120	15120	15120	0
219	20250327	163700	108806100	15120	15120	15120	15120	0
220	20250327	163600	108806100	15120	15120	15120	15120	0
221	20250327	163500	108806100	15120	15120	15120	15120	0
222	20250327	163400	108806100	15120	15120	15120	15120	0
223	20250327	163300	108806100	15120	15120	15120	15120	0
224	20250327	163200	108806100	15120	15120	15120	15120	0
225	20250327	163100	108806100	15120	15120	15120	15120	0
226	20250327	163000	108806100	15120	15120	15120	15120	0
227	20250327	162900	108806100	15120	15120	15120	15120	0
228	20250327	162800	108806100	15120	15120	15120	15120	0
229	20250327	162700	108806100	15120	15120	15120	15120	0
230	20250327	162600	108806100	15120	15120	15120	15120	0
231	20250327	162500	108806100	15120	15120	15120	15120	0
232	20250327	162400	108806100	15120	15120	15120	15120	0
233	20250327	162300	108806100	15120	15120	15120	15120	0
234	20250327	162200	108806100	15120	15120	15120	15120	0
235	20250327	162100	108806100	15120	15120	15120	15120	0
236	20250327	162000	108806100	15120	15120	15120	15120	0
237	20250327	161900	108806100	15120	15120	15120	15120	0
238	20250327	161800	108806100	15120	15120	15120	15120	0
239	20250327	161700	108806100	15120	15120	15120	15120	0
240	20250327	161600	108806100	15120	15120	15120	15120	0
241	20250327	161500	108806100	15120	15120	15120	15120	0
242	20250327	161400	108806100	15120	15120	15120	15120	175
243	20250327	161300	108806100	15120	15120	15120	15120	0
244	20250327	161200	108806100	15120	15120	15120	15120	0
245	20250327	161100	108806100	15120	15120	15120	15120	0
246	20250327	161000	108806100	15120	15120	15120	15120	0
247	20250327	160900	108806100	15120	15120	15120	15120	0
248	20250327	160800	108806100	15120	15120	15120	15120	0
249	20250327	160700	108806100	15120	15120	15120	15120	0
250	20250327	160600	108806100	15120	15120	15120	15120	0
251	20250327	160500	108806100	15120	15120	15120	15120	0
252	20250327	160400	108806100	15120	15120	15120	15120	0
253	20250327	160300	108806100	15120	15120	15120	15120	0
254	20250327	160200	108806100	15120	15120	15120	15120	0
255	20250327	160100	108806100	15120	15120	15120	15120	0
256	20250327	160000	108806100	15120	15120	15120	15120	0
257	20250327	155900	108806100	15120	15120	15120	15120	0
258	20250327	155800	108806100	15120	15120	15120	15120	0
259	20250327	155700	108806100	15120	15120	15120	15120	0
260	20250327	155600	108806100	15120	15120	15120	15120	0
261	20250327	155500	108806100	15120	15120	15120	15120	0
262	20250327	155400	108806100	15120	15120	15120	15120	0
263	20250327	155300	108806100	15120	15120	15120	15120	0
264	20250327	155200	108806100	15120	15120	15120	15120	0
265	20250327	155100	108806100	15120	15120	15120	15120	0
266	20250327	155000	108806100	15120	15120	15120	15120	0
267	20250327	154900	108806100	15120	15120	15120	15120	0
268	20250327	154800	108806100	15120	15120	15120	15120	0
269	20250327	154700	108806100	15120	15120	15120	15120	0
270	20250327	154600	108806100	15120	15120	15120	15120	0
271	20250327	154500	108806100	15120	15120	15120	15120	0
272	20250327	154400	108806100	15120	15120	15120	15120	175
273	20250327	154300	108806100	15120	15120	15120	15120	0
274	20250327	154200	108806100	15120	15120	15120	15120	0
275	20250327	154100	108806100	15120	15120	15120	15120	0
276	20250327	154000	108806100	15120	15120	15120	15120	0
277	20250327	153900	108806100	15120	15120	15120	15120	0
278	20250327	153800	108806100	15120	15120	15120	15120	0
279	20250327	153700	108806100	15120	15120	15120	15120	0
280	20250327	153600	108806100	15120	15120	15120	15120	0
281	20250327	153500	108806100	15120	15120	15120	15120	0
282	20250327	153400	108806100	15120	15120	15120	15120	0
283	20250327	153300	108806100	15120	15120	15120	15120	0
284	20250327	153200	108806100	15120	15120	15120	15120	0
285	20250327	153100	108806100	15120	15120	15120	15120	0
286	20250327	153000	108806100	15120	15120	15120	15120	175
287	20250327	152900	106160100	15120	15120	15120	15120	0
288	20250327	152800	106160100	15120	15120	15120	15120	0
289	20250327	152700	106160100	15120	15120	15120	15120	0
290	20250327	152600	106160100	15120	15120	15120	15120	0
291	20250327	152500	106160100	15120	15120	15120	15120	0
292	20250327	152400	106160100	15120	15120	15120	15120	0
293	20250327	152300	106160100	15120	15120	15120	15120	0
294	20250327	152200	106160100	15120	15120	15120	15120	0
295	20250327	152100	106160100	15120	15120	15120	15120	0
296	20250327	152000	106160100	15120	15120	15120	15120	0
297	20250327	151900	106160100	15120	15120	15120	15120	12
298	20250327	151800	105978660	15150	15150	15150	15150	0
299	20250327	151700	105978660	15150	15150	15150	15150	300
300	20250327	151600	101433660	15120	15150	15150	15120	534
301	20250327	151500	93353830	15120	15120	15120	15120	0
302	20250327	151400	93353830	15120	15120	15120	15120	0
303	20250327	151300	93353830	15120	15120	15120	15120	0
304	20250327	151200	93353830	15120	15120	15120	15120	0
305	20250327	151100	93353830	15120	15120	15120	15120	0
306	20250327	151000	93353830	15120	15120	15120	15120	0
307	20250327	150900	93353830	15120	15120	15120	15120	0
308	20250327	150800	93353830	15120	15130	15130	15120	27
309	20250327	150700	92945570	15140	15140	15140	15140	0
310	20250327	150600	92945570	15140	15140	15140	15140	4
311	20250327	150500	92885010	15190	15190	15190	15190	0
312	20250327	150400	92885010	15190	15190	15190	15190	1
313	20250327	150300	92869820	15140	15140	15140	15140	0
314	20250327	150200	92869820	15140	15140	15140	15140	0
315	20250327	150100	92869820	15140	15140	15140	15140	0
316	20250327	150000	92869820	15140	15140	15140	15140	0
317	20250327	145900	92869820	15140	15140	15140	15140	0
318	20250327	145800	92869820	15140	15140	15140	15140	0
319	20250327	145700	92869820	15140	15140	15140	15140	0
320	20250327	145600	92869820	15140	15140	15140	15140	0
321	20250327	145500	92869820	15140	15140	15140	15140	0
322	20250327	145400	92869820	15140	15140	15140	15140	0
323	20250327	145300	92869820	15140	15150	15150	15140	20
324	20250327	145200	92566830	15190	15190	15190	15190	0
325	20250327	145100	92566830	15190	15190	15190	15190	0
326	20250327	145000	92566830	15190	15190	15190	15190	0
327	20250327	144900	92566830	15190	15190	15190	15190	1
328	20250327	144800	92551640	15140	15140	15140	15140	0
329	20250327	144700	92551640	15140	15140	15140	15140	0
330	20250327	144600	92551640	15140	15140	15140	15140	0
331	20250327	144500	92551640	15140	15140	15140	15140	0
332	20250327	144400	92551640	15140	15140	15140	15140	0
333	20250327	144300	92551640	15140	15140	15140	15140	6
334	20250327	144200	92460800	15190	15190	15190	15190	0
335	20250327	144100	92460800	15190	15190	15190	15190	0
336	20250327	144000	92460800	15190	15190	15190	15190	0
337	20250327	143900	92460800	15190	15190	15190	15190	0
338	20250327	143800	92460800	15190	15190	15190	15190	0
339	20250327	143700	92460800	15190	15190	15190	15190	1
340	20250327	143600	92445610	15150	15150	15150	15150	0
341	20250327	143500	92445610	15150	15150	15150	15150	0
342	20250327	143400	92445610	15150	15150	15150	15150	0
343	20250327	143300	92445610	15150	15150	15150	15150	0
344	20250327	143200	92445610	15150	15150	15150	15150	0
345	20250327	143100	92445610	15150	15150	15150	15150	0
346	20250327	143000	92445610	15150	15150	15150	15150	0
347	20250327	142900	92445610	15150	15150	15150	15150	0
348	20250327	142800	92445610	15150	15150	15150	15150	2
349	20250327	142700	92415310	15240	15240	15240	15240	0
350	20250327	142600	92415310	15240	15240	15240	15240	0
351	20250327	142500	92415310	15240	15240	15240	15240	0
352	20250327	142400	92415310	15240	15240	15240	15240	0
353	20250327	142300	92415310	15240	15240	15240	15240	0
354	20250327	142200	92415310	15240	15240	15240	15240	0
355	20250327	142100	92415310	15240	15210	15240	15210	50
356	20250327	142000	91654080	15160	15160	15160	15160	0
357	20250327	141900	91654080	15160	15160	15160	15160	0
358	20250327	141800	91654080	15160	15160	15160	15160	0
359	20250327	141700	91654080	15160	15160	15160	15160	0
360	20250327	141600	91654080	15160	15160	15160	15160	0
361	20250327	141500	91654080	15160	15160	15160	15160	0
362	20250327	141400	91654080	15160	15160	15160	15160	0
363	20250327	141300	91654080	15160	15160	15160	15160	0
364	20250327	141200	91654080	15160	15160	15160	15160	0
365	20250327	141100	91654080	15160	15160	15160	15160	2
366	20250327	141000	91623760	15210	15210	15210	15210	0
367	20250327	140900	91623760	15210	15210	15210	15210	0
368	20250327	140800	91623760	15210	15210	15210	15210	0
369	20250327	140700	91623760	15210	15210	15210	15210	0
370	20250327	140600	91623760	15210	15210	15210	15210	0
371	20250327	140500	91623760	15210	15210	15210	15210	0
372	20250327	140400	91623760	15210	15210	15210	15210	0
373	20250327	140300	91623760	15210	15210	15210	15210	0
374	20250327	140200	91623760	15210	15210	15210	15210	0
375	20250327	140100	91623760	15210	15210	15210	15210	0
376	20250327	140000	91623760	15210	15210	15210	15210	4
377	20250327	135900	91562920	15210	15210	15210	15210	0
378	20250327	135800	91562920	15210	15210	15210	15210	0
379	20250327	135700	91562920	15210	15210	15210	15210	0
380	20250327	135600	91562920	15210	15210	15210	15210	0
381	20250327	135500	91562920	15210	15210	15210	15210	0
382	20250327	135400	91562920	15210	15210	15210	15210	1
383	20250327	135300	91547710	15210	15210	15210	15210	0
384	20250327	135200	91547710	15210	15210	15210	15210	0
385	20250327	135100	91547710	15210	15210	15210	15210	0
386	20250327	135000	91547710	15210	15210	15210	15210	0
387	20250327	134900	91547710	15210	15210	15210	15210	0
388	20250327	134800	91547710	15210	15210	15210	15210	0
389	20250327	134700	91547710	15210	15210	15210	15210	0
390	20250327	134600	91547710	15210	15210	15210	15210	1
391	20250327	134500	91532500	15160	15160	15160	15160	0
392	20250327	134400	91532500	15160	15160	15160	15160	0
393	20250327	134300	91532500	15160	15160	15160	15160	0
394	20250327	134200	91532500	15160	15160	15160	15160	0
395	20250327	134100	91532500	15160	15160	15160	15160	0
396	20250327	134000	91532500	15160	15160	15160	15160	0
397	20250327	133900	91532500	15160	15160	15160	15160	0
398	20250327	133800	91532500	15160	15160	15160	15160	0
399	20250327	133700	91532500	15160	15160	15160	15160	40
400	20250327	133600	90926100	15160	15160	15160	15160	0
401	20250327	133500	90926100	15160	15160	15160	15160	0
402	20250327	133400	90926100	15160	15160	15160	15160	0
403	20250327	133300	90926100	15160	15160	15160	15160	0
404	20250327	133200	90926100	15160	15160	15160	15160	0
405	20250327	133100	90926100	15160	15160	15160	15160	0
406	20250327	133000	90926100	15160	15160	15160	15160	0
407	20250327	132900	90926100	15160	15160	15160	15160	0
408	20250327	132800	90926100	15160	15160	15160	15160	0
409	20250327	132700	90926100	15160	15160	15160	15160	0
410	20250327	132600	90926100	15160	15150	15160	15100	1601
411	20250327	132500	66729750	15160	15160	15160	15160	0
412	20250327	132400	66729750	15160	15160	15160	15160	0
413	20250327	132300	66729750	15160	15170	15170	15160	289
414	20250327	132200	62348410	15170	15170	15170	15170	3
415	20250327	132100	62302900	15250	15250	15250	15250	0
416	20250327	132000	62302900	15250	15250	15250	15250	5
417	20250327	131900	62226650	15280	15280	15280	15280	0
418	20250327	131800	62226650	15280	15280	15280	15280	0
419	20250327	131700	62226650	15280	15280	15280	15280	0
420	20250327	131600	62226650	15280	15280	15280	15280	0
421	20250327	131500	62226650	15280	15280	15280	15280	0
422	20250327	131400	62226650	15280	15280	15280	15280	1
423	20250327	131300	62211370	15190	15190	15190	15190	215
424	20250327	131200	58945520	15280	15280	15280	15280	0
425	20250327	131100	58945520	15280	15280	15280	15280	0
426	20250327	131000	58945520	15280	15280	15280	15280	0
427	20250327	130900	58945520	15280	15280	15280	15280	0
428	20250327	130800	58945520	15280	15280	15280	15280	0
429	20250327	130700	58945520	15280	15280	15280	15280	0
430	20250327	130600	58945520	15280	15280	15280	15280	0
431	20250327	130500	58945520	15280	15280	15280	15280	0
432	20250327	130400	58945520	15280	15280	15280	15280	0
433	20250327	130300	58945520	15280	15280	15280	15280	0
434	20250327	130200	58945520	15280	15280	15280	15280	0
435	20250327	130100	58945520	15280	15280	15280	15280	0
436	20250327	130000	58945520	15280	15280	15280	15280	0
437	20250327	125900	58945520	15280	15280	15280	15280	0
438	20250327	125800	58945520	15280	15280	15280	15280	0
439	20250327	125700	58945520	15280	15280	15280	15280	0
440	20250327	125600	58945520	15280	15280	15280	15280	0
441	20250327	125500	58945520	15280	15280	15280	15280	0
442	20250327	125400	58945520	15280	15280	15280	15280	0
443	20250327	125300	58945520	15280	15280	15280	15280	0
444	20250327	125200	58945520	15280	15280	15280	15280	0
445	20250327	125100	58945520	15280	15280	15280	15280	0
446	20250327	125000	58945520	15280	15280	15280	15280	0
447	20250327	124900	58945520	15280	15280	15280	15280	0
448	20250327	124800	58945520	15280	15280	15280	15280	0
449	20250327	124700	58945520	15280	15280	15280	15280	0
450	20250327	124600	58945520	15280	15280	15280	15280	0
451	20250327	124500	58945520	15280	15280	15280	15280	0
452	20250327	124400	58945520	15280	15280	15280	15280	0
453	20250327	124300	58945520	15280	15280	15280	15280	0
454	20250327	124200	58945520	15280	15280	15280	15280	0
455	20250327	124100	58945520	15280	15280	15280	15280	0
456	20250327	124000	58945520	15280	15280	15280	15280	0
457	20250327	123900	58945520	15280	15280	15280	15280	0
458	20250327	123800	58945520	15280	15280	15280	15280	0
459	20250327	123700	58945520	15280	15280	15280	15280	0
460	20250327	123600	58945520	15280	15280	15280	15280	0
461	20250327	123500	58945520	15280	15280	15280	15280	0
462	20250327	123400	58945520	15280	15280	15280	15280	0
463	20250327	123300	58945520	15280	15280	15280	15280	0
464	20250327	123200	58945520	15280	15280	15280	15280	0
465	20250327	123100	58945520	15280	15280	15280	15280	0
466	20250327	123000	58945520	15280	15280	15280	15280	0
467	20250327	122900	58945520	15280	15280	15280	15280	0
468	20250327	122800	58945520	15280	15280	15280	15280	0
469	20250327	122700	58945520	15280	15280	15280	15280	1
470	20250327	122600	58930240	15230	15230	15230	15230	0
471	20250327	122500	58930240	15230	15230	15230	15230	0
472	20250327	122400	58930240	15230	15230	15230	15230	2
473	20250327	122300	58899780	15280	15280	15280	15280	0
474	20250327	122200	58899780	15280	15280	15280	15280	0
475	20250327	122100	58899780	15280	15280	15280	15280	0
476	20250327	122000	58899780	15280	15280	15280	15280	0
477	20250327	121900	58899780	15280	15280	15280	15280	0
478	20250327	121800	58899780	15280	15280	15280	15280	0
479	20250327	121700	58899780	15280	15280	15280	15280	0
480	20250327	121600	58899780	15280	15280	15280	15280	0
481	20250327	121500	58899780	15280	15280	15280	15280	0
482	20250327	121400	58899780	15280	15280	15280	15280	1
483	20250327	121300	58884500	15240	15240	15240	15240	0
484	20250327	121200	58884500	15240	15240	15240	15240	0
485	20250327	121100	58884500	15240	15240	15240	15240	1
486	20250327	121000	58869260	15290	15290	15290	15290	0
487	20250327	120900	58869260	15290	15290	15290	15290	0
488	20250327	120800	58869260	15290	15290	15290	15290	5
489	20250327	120700	58792810	15290	15290	15290	15290	18
490	20250327	120600	58517590	15290	15290	15290	15290	7
491	20250327	120500	58410560	15290	15290	15290	15290	14
492	20250327	120400	58196500	15290	15270	15290	15270	36
493	20250327	120300	57646240	15270	15270	15270	15270	0
494	20250327	120200	57646240	15270	15270	15270	15270	1
495	20250327	120100	57630970	15240	15240	15240	15240	0
496	20250327	120000	57630970	15240	15240	15240	15240	0
497	20250327	115900	57630970	15240	15240	15240	15240	0
498	20250327	115800	57630970	15240	15240	15240	15240	0
499	20250327	115700	57630970	15240	15240	15240	15240	0
500	20250327	115600	57630970	15240	15240	15240	15240	0
501	20250327	115500	57630970	15240	15240	15240	15240	0
502	20250327	115400	57630970	15240	15240	15240	15240	0
503	20250327	115300	57630970	15240	15240	15240	15240	2
504	20250327	115200	57600490	15270	15270	15270	15270	0
505	20250327	115100	57600490	15270	15270	15270	15270	0
506	20250327	115000	57600490	15270	15270	15270	15270	0
507	20250327	114900	57600490	15270	15270	15270	15270	0
508	20250327	114800	57600490	15270	15270	15270	15270	0
509	20250327	114700	57600490	15270	15270	15270	15270	0
510	20250327	114600	57600490	15270	15270	15270	15270	0
511	20250327	114500	57600490	15270	15270	15270	15270	0
512	20250327	114400	57600490	15270	15270	15270	15270	0
513	20250327	114300	57600490	15270	15270	15270	15270	0
514	20250327	114200	57600490	15270	15270	15270	15270	1
515	20250327	114100	57585220	15230	15230	15230	15230	7
516	20250327	114000	57478610	15270	15270	15270	15270	0
517	20250327	113900	57478610	15270	15270	15270	15270	10
518	20250327	113800	57325910	15270	15270	15270	15270	1
519	20250327	113700	57310640	15150	15150	15150	15150	0
520	20250327	113600	57310640	15150	15150	15150	15150	0
521	20250327	113500	57310640	15150	15150	15150	15150	0
522	20250327	113400	57310640	15150	15150	15150	15150	0
523	20250327	113300	57310640	15150	15150	15150	15150	0
524	20250327	113200	57310640	15150	15150	15150	15150	96
525	20250327	113100	55856240	15150	15150	15150	15150	0
526	20250327	113000	55856240	15150	15150	15150	15150	0
527	20250327	112900	55856240	15150	15150	15150	15150	50
528	20250327	112800	55098740	15150	15150	15150	15150	0
529	20250327	112700	55098740	15150	15150	15150	15150	50
530	20250327	112600	54341240	15140	15220	15220	15140	1933
531	20250327	112500	25047530	15230	15230	15230	15230	12
532	20250327	112400	24864770	15320	15320	15320	15320	0
533	20250327	112300	24864770	15320	15320	15320	15320	0
534	20250327	112200	24864770	15320	15320	15320	15320	0
535	20250327	112100	24864770	15320	15320	15320	15320	0
536	20250327	112000	24864770	15320	15320	15320	15320	0
537	20250327	111900	24864770	15320	15320	15320	15320	0
538	20250327	111800	24864770	15320	15320	15320	15320	0
539	20250327	111700	24864770	15320	15320	15320	15320	0
540	20250327	111600	24864770	15320	15320	15320	15320	0
541	20250327	111500	24864770	15320	15320	15320	15320	0
542	20250327	111400	24864770	15320	15320	15320	15320	0
543	20250327	111300	24864770	15320	15320	15320	15320	0
544	20250327	111200	24864770	15320	15320	15320	15320	0
545	20250327	111100	24864770	15320	15320	15320	15320	0
546	20250327	111000	24864770	15320	15320	15320	15320	0
547	20250327	110900	24864770	15320	15320	15320	15320	0
548	20250327	110800	24864770	15320	15320	15320	15320	0
549	20250327	110700	24864770	15320	15320	15320	15320	1
550	20250327	110600	24849450	15250	15320	15320	15250	9
551	20250327	110500	24712060	15280	15280	15280	15280	0
552	20250327	110400	24712060	15280	15280	15280	15280	1
553	20250327	110300	24696780	15320	15320	15320	15320	0
554	20250327	110200	24696780	15320	15320	15320	15320	0
555	20250327	110100	24696780	15320	15320	15320	15320	0
556	20250327	110000	24696780	15320	15320	15320	15320	0
557	20250327	105900	24696780	15320	15320	15320	15320	20
558	20250327	105800	24390380	15320	15320	15320	15320	0
559	20250327	105700	24390380	15320	15320	15320	15320	0
560	20250327	105600	24390380	15320	15320	15320	15320	0
561	20250327	105500	24390380	15320	15320	15320	15320	0
562	20250327	105400	24390380	15320	15320	15320	15320	0
563	20250327	105300	24390380	15320	15320	15320	15320	0
564	20250327	105200	24390380	15320	15320	15320	15320	0
565	20250327	105100	24390380	15320	15320	15320	15320	0
566	20250327	105000	24390380	15320	15320	15320	15320	0
567	20250327	104900	24390380	15320	15320	15320	15320	0
568	20250327	104800	24390380	15320	15320	15320	15320	0
569	20250327	104700	24390380	15320	15320	15320	15320	0
570	20250327	104600	24390380	15320	15320	15320	15320	0
571	20250327	104500	24390380	15320	15320	15320	15320	0
572	20250327	104400	24390380	15320	15320	15320	15320	12
573	20250327	104300	24206540	15320	15320	15320	15320	7
574	20250327	104200	24099300	15320	15320	15320	15320	6
575	20250327	104100	24007380	15330	15330	15330	15330	0
576	20250327	104000	24007380	15330	15330	15330	15330	0
577	20250327	103900	24007380	15330	15330	15330	15330	0
578	20250327	103800	24007380	15330	15330	15330	15330	0
579	20250327	103700	24007380	15330	15330	15330	15330	0
580	20250327	103600	24007380	15330	15330	15330	15330	0
581	20250327	103500	24007380	15330	15330	15330	15330	0
582	20250327	103400	24007380	15330	15330	15330	15330	0
583	20250327	103300	24007380	15330	15330	15330	15330	0
584	20250327	103200	24007380	15330	15330	15330	15330	0
585	20250327	103100	24007380	15330	15330	15330	15330	0
586	20250327	103000	24007380	15330	15330	15330	15330	0
587	20250327	102900	24007380	15330	15330	15330	15330	0
588	20250327	102800	24007380	15330	15330	15330	15330	0
589	20250327	102700	24007380	15330	15330	15330	15330	0
590	20250327	102600	24007380	15330	15330	15330	15330	0
591	20250327	102500	24007380	15330	15330	15330	15330	0
592	20250327	102400	24007380	15330	15330	15330	15330	0
593	20250327	102300	24007380	15330	15330	15330	15330	0
594	20250327	102200	24007380	15330	15330	15330	15330	0
595	20250327	102100	24007380	15330	15330	15330	15330	0
596	20250327	102000	24007380	15330	15330	15330	15330	0
597	20250327	101900	24007380	15330	15330	15330	15330	0
598	20250327	101800	24007380	15330	15330	15330	15330	0
599	20250327	101700	24007380	15330	15330	15330	15330	0
600	20250327	101600	24007380	15330	15330	15330	15330	1
601	20250327	101500	23992050	15300	15300	15300	15300	0
602	20250327	101400	23992050	15300	15300	15300	15300	0
603	20250327	101300	23992050	15300	15300	15300	15270	6
604	20250327	101200	23900310	15330	15330	15330	15330	0
605	20250327	101100	23900310	15330	15330	15330	15330	0
606	20250327	101000	23900310	15330	15330	15330	15330	0
607	20250327	100900	23900310	15330	15330	15330	15330	0
608	20250327	100800	23900310	15330	15330	15330	15330	0
609	20250327	100700	23900310	15330	15330	15330	15330	0
610	20250327	100600	23900310	15330	15330	15330	15330	0
611	20250327	100500	23900310	15330	15330	15330	15330	0
612	20250327	100400	23900310	15330	15330	15330	15330	0
613	20250327	100300	23900310	15330	15330	15330	15330	0
614	20250327	100200	23900310	15330	15330	15330	15330	0
615	20250327	100100	23900310	15330	15330	15330	15330	0
616	20250327	100000	23900310	15330	15330	15330	15330	0
617	20250327	095900	23900310	15330	15330	15330	15330	0
618	20250327	095800	23900310	15330	15330	15330	15330	0
619	20250327	095700	23900310	15330	15330	15330	15330	20
620	20250327	095600	23593710	15330	15330	15330	15330	0
621	20250327	095500	23593710	15330	15330	15330	15330	0
622	20250327	095400	23593710	15330	15330	15330	15330	0
623	20250327	095300	23593710	15330	15330	15330	15330	0
624	20250327	095200	23593710	15330	15330	15330	15330	0
625	20250327	095100	23593710	15330	15330	15330	15330	1
626	20250327	095000	23578380	15270	15270	15270	15270	0
627	20250327	094900	23578380	15270	15270	15270	15270	0
628	20250327	094800	23578380	15270	15260	15270	15260	727
629	20250327	094700	12479210	15200	15200	15200	15200	38
630	20250327	094600	11901610	15220	15220	15220	15220	0
631	20250327	094500	11901610	15220	15220	15220	15220	682
632	20250327	094400	1521570	15220	15220	15220	15220	8
633	20250327	094300	1399810	15230	15240	15240	15230	12
634	20250327	094200	1217040	15240	15240	15240	15240	3
635	20250327	094100	1171320	15240	15240	15240	15240	10
636	20250327	094000	1018920	15250	15250	15250	15250	0
637	20250327	093900	1018920	15250	15250	15250	15250	0
638	20250327	093800	1018920	15250	15250	15250	15250	0
639	20250327	093700	1018920	15250	15250	15250	15250	0
640	20250327	093600	1018920	15250	15250	15250	15250	5
641	20250327	093500	942670	15260	15260	15260	15260	0
642	20250327	093400	942670	15260	15260	15260	15260	1
643	20250327	093300	927410	15260	15260	15260	15260	0
644	20250327	093200	927410	15260	15260	15260	15260	0
645	20250327	093100	927410	15260	15260	15260	15260	0
646	20250327	093000	927410	15260	15260	15260	15260	0
647	20250327	092900	927410	15260	15260	15260	15260	0
648	20250327	092800	927410	15260	15260	15260	15260	1
649	20250327	092700	912150	15220	15220	15220	15220	0
650	20250327	092600	912150	15220	15220	15220	15220	0
651	20250327	092500	912150	15220	15220	15220	15220	0
652	20250327	092400	912150	15220	15220	15220	15220	0
653	20250327	092300	912150	15220	15220	15220	15220	0
654	20250327	092200	912150	15220	15220	15220	15220	0
655	20250327	092100	912150	15220	15220	15220	15220	0
656	20250327	092000	912150	15220	15220	15220	15220	0
657	20250327	091900	912150	15220	15220	15220	15220	17
658	20250327	091800	653410	15260	15260	15260	15260	0
659	20250327	091700	653410	15260	15260	15260	15260	5
660	20250327	091600	577110	15270	15270	15270	15270	0
661	20250327	091500	577110	15270	15270	15270	15270	0
662	20250327	091400	577110	15270	15270	15270	15270	0
663	20250327	091300	577110	15270	15270	15270	15270	0
664	20250327	091200	577110	15270	15270	15270	15270	1
665	20250327	091100	561840	15270	15270	15270	15270	0
666	20250327	091000	561840	15270	15270	15270	15270	1
667	20250327	090900	546570	15270	15270	15270	15270	0
668	20250327	090800	546570	15270	15270	15270	15270	0
669	20250327	090700	546570	15270	15270	15270	15270	0
670	20250327	090600	546570	15270	15270	15270	15270	0
671	20250327	090500	546570	15270	15270	15270	15270	0
672	20250327	090400	546570	15270	15270	15270	15270	0
673	20250327	090300	546570	15270	15270	15270	15270	0
674	20250327	090200	546570	15270	15270	15270	15270	1
675	20250327	090100	531300	15180	15180	15180	15180	0
676	20250327	090000	531300	15180	15180	15180	15180	35