KissMeData/260870/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205600	42242890	15710	15710	15710	15710	12
3	20250327	205500	42242890	15710	15710	15710	15710	0
4	20250327	205400	42242890	15710	15710	15710	15710	0
5	20250327	205300	42242890	15710	15710	15710	15710	0
6	20250327	205200	42242890	15710	15710	15710	15710	0
7	20250327	205100	42242890	15710	15710	15710	15710	0
8	20250327	205000	42242890	15710	15710	15710	15710	0
9	20250327	204900	42242890	15710	15710	15710	15710	0
10	20250327	204800	42242890	15710	15710	15710	15710	0
11	20250327	204700	42242890	15710	15710	15710	15710	0
12	20250327	204600	42242890	15710	15710	15710	15710	0
13	20250327	204500	42242890	15710	15710	15710	15710	0
14	20250327	204400	42242890	15710	15710	15710	15710	0
15	20250327	204300	42242890	15710	15710	15710	15710	0
16	20250327	204200	42242890	15710	15710	15710	15710	0
17	20250327	204100	42242890	15710	15710	15710	15710	0
18	20250327	204000	42242890	15710	15710	15710	15710	0
19	20250327	203900	42242890	15710	15710	15710	15710	0
20	20250327	203800	42242890	15710	15710	15710	15710	0
21	20250327	203700	42242890	15710	15710	15710	15710	0
22	20250327	203600	42242890	15710	15710	15710	15710	0
23	20250327	203500	42242890	15710	15710	15710	15710	0
24	20250327	203400	42242890	15710	15710	15710	15710	0
25	20250327	203300	42242890	15710	15710	15710	15710	0
26	20250327	203200	42242890	15710	15710	15710	15710	0
27	20250327	203100	42242890	15710	15710	15710	15710	0
28	20250327	203000	42242890	15710	15710	15710	15710	0
29	20250327	202900	42242890	15710	15710	15710	15710	0
30	20250327	202800	42242890	15710	15710	15710	15710	0
31	20250327	202700	42242890	15710	15710	15710	15710	0
32	20250327	202600	42242890	15710	15710	15710	15710	12
33	20250327	202500	42242890	15710	15710	15710	15710	0
34	20250327	202400	42242890	15710	15710	15710	15710	0
35	20250327	202300	42242890	15710	15710	15710	15710	0
36	20250327	202200	42242890	15710	15710	15710	15710	0
37	20250327	202100	42242890	15710	15710	15710	15710	0
38	20250327	202000	42242890	15710	15710	15710	15710	0
39	20250327	201900	42242890	15710	15710	15710	15710	0
40	20250327	201800	42242890	15710	15710	15710	15710	0
41	20250327	201700	42242890	15710	15710	15710	15710	0
42	20250327	201600	42242890	15710	15710	15710	15710	0
43	20250327	201500	42242890	15710	15710	15710	15710	0
44	20250327	201400	42242890	15710	15710	15710	15710	0
45	20250327	201300	42242890	15710	15710	15710	15710	0
46	20250327	201200	42242890	15710	15710	15710	15710	0
47	20250327	201100	42242890	15710	15710	15710	15710	0
48	20250327	201000	42242890	15710	15710	15710	15710	0
49	20250327	200900	42242890	15710	15710	15710	15710	0
50	20250327	200800	42242890	15710	15710	15710	15710	0
51	20250327	200700	42242890	15710	15710	15710	15710	0
52	20250327	200600	42242890	15710	15710	15710	15710	0
53	20250327	200500	42242890	15710	15710	15710	15710	0
54	20250327	200400	42242890	15710	15710	15710	15710	0
55	20250327	200300	42242890	15710	15710	15710	15710	0
56	20250327	200200	42242890	15710	15710	15710	15710	0
57	20250327	200100	42242890	15710	15710	15710	15710	0
58	20250327	200000	42242890	15710	15710	15710	15710	0
59	20250327	195900	42242890	15710	15710	15710	15710	0
60	20250327	195800	42242890	15710	15710	15710	15710	0
61	20250327	195700	42242890	15710	15710	15710	15710	0
62	20250327	195600	42242890	15710	15710	15710	15710	12
63	20250327	195500	42242890	15710	15710	15710	15710	0
64	20250327	195400	42242890	15710	15710	15710	15710	0
65	20250327	195300	42242890	15710	15710	15710	15710	0
66	20250327	195200	42242890	15710	15710	15710	15710	0
67	20250327	195100	42242890	15710	15710	15710	15710	0
68	20250327	195000	42242890	15710	15710	15710	15710	0
69	20250327	194900	42242890	15710	15710	15710	15710	0
70	20250327	194800	42242890	15710	15710	15710	15710	0
71	20250327	194700	42242890	15710	15710	15710	15710	0
72	20250327	194600	42242890	15710	15710	15710	15710	0
73	20250327	194500	42242890	15710	15710	15710	15710	0
74	20250327	194400	42242890	15710	15710	15710	15710	0
75	20250327	194300	42242890	15710	15710	15710	15710	0
76	20250327	194200	42242890	15710	15710	15710	15710	0
77	20250327	194100	42242890	15710	15710	15710	15710	0
78	20250327	194000	42242890	15710	15710	15710	15710	0
79	20250327	193900	42242890	15710	15710	15710	15710	0
80	20250327	193800	42242890	15710	15710	15710	15710	0
81	20250327	193700	42242890	15710	15710	15710	15710	0
82	20250327	193600	42242890	15710	15710	15710	15710	0
83	20250327	193500	42242890	15710	15710	15710	15710	0
84	20250327	193400	42242890	15710	15710	15710	15710	0
85	20250327	193300	42242890	15710	15710	15710	15710	0
86	20250327	193200	42242890	15710	15710	15710	15710	0
87	20250327	193100	42242890	15710	15710	15710	15710	0
88	20250327	193000	42242890	15710	15710	15710	15710	0
89	20250327	192900	42242890	15710	15710	15710	15710	0
90	20250327	192800	42242890	15710	15710	15710	15710	0
91	20250327	192700	42242890	15710	15710	15710	15710	0
92	20250327	192600	42242890	15710	15710	15710	15710	12
93	20250327	192500	42242890	15710	15710	15710	15710	0
94	20250327	192400	42242890	15710	15710	15710	15710	0
95	20250327	192300	42242890	15710	15710	15710	15710	0
96	20250327	192200	42242890	15710	15710	15710	15710	0
97	20250327	192100	42242890	15710	15710	15710	15710	0
98	20250327	192000	42242890	15710	15710	15710	15710	0
99	20250327	191900	42242890	15710	15710	15710	15710	0
100	20250327	191800	42242890	15710	15710	15710	15710	0
101	20250327	191700	42242890	15710	15710	15710	15710	0
102	20250327	191600	42242890	15710	15710	15710	15710	0
103	20250327	191500	42242890	15710	15710	15710	15710	0
104	20250327	191400	42242890	15710	15710	15710	15710	0
105	20250327	191300	42242890	15710	15710	15710	15710	0
106	20250327	191200	42242890	15710	15710	15710	15710	0
107	20250327	191100	42242890	15710	15710	15710	15710	0
108	20250327	191000	42242890	15710	15710	15710	15710	0
109	20250327	190900	42242890	15710	15710	15710	15710	0
110	20250327	190800	42242890	15710	15710	15710	15710	0
111	20250327	190700	42242890	15710	15710	15710	15710	0
112	20250327	190600	42242890	15710	15710	15710	15710	0
113	20250327	190500	42242890	15710	15710	15710	15710	0
114	20250327	190400	42242890	15710	15710	15710	15710	0
115	20250327	190300	42242890	15710	15710	15710	15710	0
116	20250327	190200	42242890	15710	15710	15710	15710	0
117	20250327	190100	42242890	15710	15710	15710	15710	0
118	20250327	190000	42242890	15710	15710	15710	15710	0
119	20250327	185900	42242890	15710	15710	15710	15710	0
120	20250327	185800	42242890	15710	15710	15710	15710	0
121	20250327	185700	42242890	15710	15710	15710	15710	0
122	20250327	185600	42242890	15710	15710	15710	15710	12
123	20250327	185500	42242890	15710	15710	15710	15710	0
124	20250327	185400	42242890	15710	15710	15710	15710	0
125	20250327	185300	42242890	15710	15710	15710	15710	0
126	20250327	185200	42242890	15710	15710	15710	15710	0
127	20250327	185100	42242890	15710	15710	15710	15710	0
128	20250327	185000	42242890	15710	15710	15710	15710	0
129	20250327	184900	42242890	15710	15710	15710	15710	0
130	20250327	184800	42242890	15710	15710	15710	15710	0
131	20250327	184700	42242890	15710	15710	15710	15710	0
132	20250327	184600	42242890	15710	15710	15710	15710	0
133	20250327	184500	42242890	15710	15710	15710	15710	0
134	20250327	184400	42242890	15710	15710	15710	15710	0
135	20250327	184300	42242890	15710	15710	15710	15710	0
136	20250327	184200	42242890	15710	15710	15710	15710	0
137	20250327	184100	42242890	15710	15710	15710	15710	0
138	20250327	184000	42242890	15710	15710	15710	15710	0
139	20250327	183900	42242890	15710	15710	15710	15710	0
140	20250327	183800	42242890	15710	15710	15710	15710	0
141	20250327	183700	42242890	15710	15710	15710	15710	0
142	20250327	183600	42242890	15710	15710	15710	15710	0
143	20250327	183500	42242890	15710	15710	15710	15710	0
144	20250327	183400	42242890	15710	15710	15710	15710	0
145	20250327	183300	42242890	15710	15710	15710	15710	0
146	20250327	183200	42242890	15710	15710	15710	15710	0
147	20250327	183100	42242890	15710	15710	15710	15710	0
148	20250327	183000	42242890	15710	15710	15710	15710	0
149	20250327	182900	42242890	15710	15710	15710	15710	0
150	20250327	182800	42242890	15710	15710	15710	15710	0
151	20250327	182700	42242890	15710	15710	15710	15710	0
152	20250327	182600	42242890	15710	15710	15710	15710	12
153	20250327	182500	42242890	15710	15710	15710	15710	0
154	20250327	182400	42242890	15710	15710	15710	15710	0
155	20250327	182300	42242890	15710	15710	15710	15710	0
156	20250327	182200	42242890	15710	15710	15710	15710	0
157	20250327	182100	42242890	15710	15710	15710	15710	0
158	20250327	182000	42242890	15710	15710	15710	15710	0
159	20250327	181900	42242890	15710	15710	15710	15710	0
160	20250327	181800	42242890	15710	15710	15710	15710	0
161	20250327	181700	42242890	15710	15710	15710	15710	0
162	20250327	181600	42242890	15710	15710	15710	15710	0
163	20250327	181500	42242890	15710	15710	15710	15710	0
164	20250327	181400	42242890	15710	15710	15710	15710	0
165	20250327	181300	42242890	15710	15710	15710	15710	0
166	20250327	181200	42242890	15710	15710	15710	15710	0
167	20250327	181100	42242890	15710	15710	15710	15710	0
168	20250327	181000	42242890	15710	15710	15710	15710	0
169	20250327	180900	42242890	15710	15710	15710	15710	0
170	20250327	180800	42242890	15710	15710	15710	15710	0
171	20250327	180700	42242890	15710	15710	15710	15710	0
172	20250327	180600	42242890	15710	15710	15710	15710	0
173	20250327	180500	42242890	15710	15710	15710	15710	0
174	20250327	180400	42242890	15710	15710	15710	15710	0
175	20250327	180300	42242890	15710	15710	15710	15710	0
176	20250327	180200	42242890	15710	15710	15710	15710	0
177	20250327	180100	42242890	15710	15710	15710	15710	0
178	20250327	180000	42242890	15710	15710	15710	15710	0
179	20250327	175900	42242890	15710	15710	15710	15710	0
180	20250327	175800	42242890	15710	15710	15710	15710	0
181	20250327	175700	42242890	15710	15710	15710	15710	0
182	20250327	175600	42242890	15710	15710	15710	15710	12
183	20250327	175500	42242890	15710	15710	15710	15710	0
184	20250327	175400	42242890	15710	15710	15710	15710	0
185	20250327	175300	42242890	15710	15710	15710	15710	0
186	20250327	175200	42242890	15710	15710	15710	15710	0
187	20250327	175100	42242890	15710	15710	15710	15710	0
188	20250327	175000	42242890	15710	15710	15710	15710	0
189	20250327	174900	42242890	15710	15710	15710	15710	0
190	20250327	174800	42242890	15710	15710	15710	15710	0
191	20250327	174700	42242890	15710	15710	15710	15710	0
192	20250327	174600	42242890	15710	15710	15710	15710	0
193	20250327	174500	42242890	15710	15710	15710	15710	0
194	20250327	174400	42242890	15710	15710	15710	15710	0
195	20250327	174300	42242890	15710	15710	15710	15710	0
196	20250327	174200	42242890	15710	15710	15710	15710	0
197	20250327	174100	42242890	15710	15710	15710	15710	0
198	20250327	174000	42242890	15710	15710	15710	15710	0
199	20250327	173900	42242890	15710	15710	15710	15710	0
200	20250327	173800	42242890	15710	15710	15710	15710	0
201	20250327	173700	42242890	15710	15710	15710	15710	0
202	20250327	173600	42242890	15710	15710	15710	15710	0
203	20250327	173500	42242890	15710	15710	15710	15710	0
204	20250327	173400	42242890	15710	15710	15710	15710	0
205	20250327	173300	42242890	15710	15710	15710	15710	0
206	20250327	173200	42242890	15710	15710	15710	15710	0
207	20250327	173100	42242890	15710	15710	15710	15710	0
208	20250327	173000	42242890	15710	15710	15710	15710	0
209	20250327	172900	42242890	15710	15710	15710	15710	0
210	20250327	172800	42242890	15710	15710	15710	15710	0
211	20250327	172700	42242890	15710	15710	15710	15710	0
212	20250327	172600	42242890	15710	15710	15710	15710	12
213	20250327	172500	42242890	15710	15710	15710	15710	0
214	20250327	172400	42242890	15710	15710	15710	15710	0
215	20250327	172300	42242890	15710	15710	15710	15710	0
216	20250327	172200	42242890	15710	15710	15710	15710	0
217	20250327	172100	42242890	15710	15710	15710	15710	0
218	20250327	172000	42242890	15710	15710	15710	15710	0
219	20250327	171900	42242890	15710	15710	15710	15710	0
220	20250327	171800	42242890	15710	15710	15710	15710	0
221	20250327	171700	42242890	15710	15710	15710	15710	0
222	20250327	171600	42242890	15710	15710	15710	15710	0
223	20250327	171500	42242890	15710	15710	15710	15710	0
224	20250327	171400	42242890	15710	15710	15710	15710	0
225	20250327	171300	42242890	15710	15710	15710	15710	0
226	20250327	171200	42242890	15710	15710	15710	15710	0
227	20250327	171100	42242890	15710	15710	15710	15710	0
228	20250327	171000	42242890	15710	15710	15710	15710	0
229	20250327	170900	42242890	15710	15710	15710	15710	0
230	20250327	170800	42242890	15710	15710	15710	15710	0
231	20250327	170700	42242890	15710	15710	15710	15710	0
232	20250327	170600	42242890	15710	15710	15710	15710	0
233	20250327	170500	42242890	15710	15710	15710	15710	0
234	20250327	170400	42242890	15710	15710	15710	15710	0
235	20250327	170300	42242890	15710	15710	15710	15710	0
236	20250327	170200	42242890	15710	15710	15710	15710	0
237	20250327	170100	42242890	15710	15710	15710	15710	0
238	20250327	170000	42242890	15710	15710	15710	15710	0
239	20250327	165900	42242890	15710	15710	15710	15710	0
240	20250327	165800	42242890	15710	15710	15710	15710	0
241	20250327	165700	42242890	15710	15710	15710	15710	0
242	20250327	165600	42242890	15710	15710	15710	15710	12
243	20250327	165500	42242890	15710	15710	15710	15710	0
244	20250327	165400	42242890	15710	15710	15710	15710	0
245	20250327	165300	42242890	15710	15710	15710	15710	0
246	20250327	165200	42242890	15710	15710	15710	15710	0
247	20250327	165100	42242890	15710	15710	15710	15710	0
248	20250327	165000	42242890	15710	15710	15710	15710	0
249	20250327	164900	42242890	15710	15710	15710	15710	0
250	20250327	164800	42242890	15710	15710	15710	15710	0
251	20250327	164700	42242890	15710	15710	15710	15710	0
252	20250327	164600	42242890	15710	15710	15710	15710	0
253	20250327	164500	42242890	15710	15710	15710	15710	0
254	20250327	164400	42242890	15710	15710	15710	15710	0
255	20250327	164300	42242890	15710	15710	15710	15710	0
256	20250327	164200	42242890	15710	15710	15710	15710	0
257	20250327	164100	42242890	15710	15710	15710	15710	0
258	20250327	164000	42242890	15710	15710	15710	15710	0
259	20250327	163900	42242890	15710	15710	15710	15710	0
260	20250327	163800	42242890	15710	15710	15710	15710	0
261	20250327	163700	42242890	15710	15710	15710	15710	0
262	20250327	163600	42242890	15710	15710	15710	15710	0
263	20250327	163500	42242890	15710	15710	15710	15710	0
264	20250327	163400	42242890	15710	15710	15710	15710	0
265	20250327	163300	42242890	15710	15710	15710	15710	0
266	20250327	163200	42242890	15710	15710	15710	15710	0
267	20250327	163100	42242890	15710	15710	15710	15710	0
268	20250327	163000	42242890	15710	15710	15710	15710	0
269	20250327	162900	42242890	15710	15710	15710	15710	0
270	20250327	162800	42242890	15710	15710	15710	15710	0
271	20250327	162700	42242890	15710	15710	15710	15710	0
272	20250327	162600	42242890	15710	15710	15710	15710	12
273	20250327	162500	42242890	15710	15710	15710	15710	0
274	20250327	162400	42242890	15710	15710	15710	15710	0
275	20250327	162300	42242890	15710	15710	15710	15710	0
276	20250327	162200	42242890	15710	15710	15710	15710	0
277	20250327	162100	42242890	15710	15710	15710	15710	0
278	20250327	162000	42242890	15710	15710	15710	15710	0
279	20250327	161900	42242890	15710	15710	15710	15710	0
280	20250327	161800	42242890	15710	15710	15710	15710	0
281	20250327	161700	42242890	15710	15710	15710	15710	0
282	20250327	161600	42242890	15710	15710	15710	15710	0
283	20250327	161500	42242890	15710	15710	15710	15710	0
284	20250327	161400	42242890	15710	15710	15710	15710	0
285	20250327	161300	42242890	15710	15710	15710	15710	0
286	20250327	161200	42242890	15710	15710	15710	15710	0
287	20250327	161100	42242890	15710	15710	15710	15710	0
288	20250327	161000	42242890	15710	15710	15710	15710	0
289	20250327	160900	42242890	15710	15710	15710	15710	0
290	20250327	160800	42242890	15710	15710	15710	15710	0
291	20250327	160700	42242890	15710	15710	15710	15710	0
292	20250327	160600	42242890	15710	15710	15710	15710	0
293	20250327	160500	42242890	15710	15710	15710	15710	0
294	20250327	160400	42242890	15710	15710	15710	15710	0
295	20250327	160300	42242890	15710	15710	15710	15710	0
296	20250327	160200	42242890	15710	15710	15710	15710	0
297	20250327	160100	42242890	15710	15710	15710	15710	0
298	20250327	160000	42242890	15710	15710	15710	15710	0
299	20250327	155900	42242890	15710	15710	15710	15710	0
300	20250327	155800	42242890	15710	15710	15710	15710	0
301	20250327	155700	42242890	15710	15710	15710	15710	0
302	20250327	155600	42242890	15710	15710	15710	15710	12
303	20250327	155500	42242890	15710	15710	15710	15710	0
304	20250327	155400	42242890	15710	15710	15710	15710	0
305	20250327	155300	42242890	15710	15710	15710	15710	0
306	20250327	155200	42242890	15710	15710	15710	15710	0
307	20250327	155100	42242890	15710	15710	15710	15710	0
308	20250327	155000	42242890	15710	15710	15710	15710	0
309	20250327	154900	42242890	15710	15710	15710	15710	0
310	20250327	154800	42242890	15710	15710	15710	15710	0
311	20250327	154700	42242890	15710	15710	15710	15710	0
312	20250327	154600	42242890	15710	15710	15710	15710	0
313	20250327	154500	42242890	15710	15710	15710	15710	0
314	20250327	154400	42242890	15710	15710	15710	15710	0
315	20250327	154300	42242890	15710	15710	15710	15710	0
316	20250327	154200	42242890	15710	15710	15710	15710	0
317	20250327	154100	42242890	15710	15710	15710	15710	0
318	20250327	154000	42242890	15710	15710	15710	15710	0
319	20250327	153900	42242890	15710	15710	15710	15710	0
320	20250327	153800	42242890	15710	15710	15710	15710	0
321	20250327	153700	42242890	15710	15710	15710	15710	0
322	20250327	153600	42242890	15710	15710	15710	15710	0
323	20250327	153500	42242890	15710	15710	15710	15710	0
324	20250327	153400	42242890	15710	15710	15710	15710	0
325	20250327	153300	42242890	15710	15710	15710	15710	0
326	20250327	153200	42242890	15710	15710	15710	15710	0
327	20250327	153100	42242890	15710	15710	15710	15710	0
328	20250327	153000	42242890	15710	15710	15710	15710	12
329	20250327	152900	42054370	15710	15710	15710	15710	0
330	20250327	152800	42054370	15710	15710	15710	15710	0
331	20250327	152700	42054370	15710	15710	15710	15710	0
332	20250327	152600	42054370	15710	15710	15710	15710	0
333	20250327	152500	42054370	15710	15710	15710	15710	0
334	20250327	152400	42054370	15710	15710	15710	15710	0
335	20250327	152300	42054370	15710	15710	15710	15710	0
336	20250327	152200	42054370	15710	15710	15710	15710	0
337	20250327	152100	42054370	15710	15710	15710	15710	0
338	20250327	152000	42054370	15710	15710	15710	15710	0
339	20250327	151900	42054370	15710	15710	15710	15710	0
340	20250327	151800	42054370	15710	15600	15710	15600	59
341	20250327	151700	41133860	15600	15600	15600	15600	8
342	20250327	151600	41009060	15600	15600	15600	15600	0
343	20250327	151500	41009060	15600	15600	15600	15600	0
344	20250327	151400	41009060	15600	15570	15600	15570	20
345	20250327	151300	40697630	15570	15570	15570	15570	0
346	20250327	151200	40697630	15570	15570	15570	15570	0
347	20250327	151100	40697630	15570	15570	15570	15570	1
348	20250327	151000	40682060	15520	15520	15520	15520	116
349	20250327	150900	38881740	15580	15520	15580	15520	51
350	20250327	150800	38090160	15600	15600	15600	15600	39
351	20250327	150700	37481760	15600	15600	15600	15600	0
352	20250327	150600	37481760	15600	15600	15600	15600	0
353	20250327	150500	37481760	15600	15600	15600	15600	0
354	20250327	150400	37481760	15600	15600	15600	15600	0
355	20250327	150300	37481760	15600	15600	15600	15600	0
356	20250327	150200	37481760	15600	15600	15600	15600	0
357	20250327	150100	37481760	15600	15600	15600	15600	0
358	20250327	150000	37481760	15600	15600	15600	15600	0
359	20250327	145900	37481760	15600	15600	15600	15600	0
360	20250327	145800	37481760	15600	15650	15650	15600	4
361	20250327	145700	37419310	15690	15690	15690	15690	0
362	20250327	145600	37419310	15690	15690	15690	15690	0
363	20250327	145500	37419310	15690	15690	15690	15690	0
364	20250327	145400	37419310	15690	15690	15690	15690	0
365	20250327	145300	37419310	15690	15690	15690	15690	0
366	20250327	145200	37419310	15690	15690	15690	15690	0
367	20250327	145100	37419310	15690	15690	15690	15690	0
368	20250327	145000	37419310	15690	15690	15690	15690	0
369	20250327	144900	37419310	15690	15690	15690	15690	0
370	20250327	144800	37419310	15690	15690	15690	15690	0
371	20250327	144700	37419310	15690	15690	15690	15690	0
372	20250327	144600	37419310	15690	15690	15690	15690	0
373	20250327	144500	37419310	15690	15690	15690	15690	0
374	20250327	144400	37419310	15690	15690	15690	15690	0
375	20250327	144300	37419310	15690	15690	15690	15690	1
376	20250327	144200	37403620	15520	15520	15520	15520	24
377	20250327	144100	37031140	15520	15520	15520	15520	0
378	20250327	144000	37031140	15520	15520	15520	15520	0
379	20250327	143900	37031140	15520	15520	15520	15520	0
380	20250327	143800	37031140	15520	15520	15520	15520	10
381	20250327	143700	36875940	15520	15520	15520	15520	0
382	20250327	143600	36875940	15520	15520	15520	15520	0
383	20250327	143500	36875940	15520	15520	15520	15520	0
384	20250327	143400	36875940	15520	15520	15520	15520	0
385	20250327	143300	36875940	15520	15520	15520	15520	0
386	20250327	143200	36875940	15520	15520	15520	15520	5
387	20250327	143100	36798340	15520	15520	15520	15520	0
388	20250327	143000	36798340	15520	15520	15520	15520	0
389	20250327	142900	36798340	15520	15520	15520	15520	10
390	20250327	142800	36643140	15520	15520	15520	15520	11
391	20250327	142700	36472420	15520	15520	15520	15520	10
392	20250327	142600	36317220	15520	15640	15640	15520	530
393	20250327	142500	28090130	15690	15690	15690	15690	0
394	20250327	142400	28090130	15690	15690	15690	15690	0
395	20250327	142300	28090130	15690	15690	15690	15690	0
396	20250327	142200	28090130	15690	15690	15690	15690	0
397	20250327	142100	28090130	15690	15690	15690	15690	0
398	20250327	142000	28090130	15690	15690	15690	15690	0
399	20250327	141900	28090130	15690	15690	15690	15690	0
400	20250327	141800	28090130	15690	15690	15690	15690	0
401	20250327	141700	28090130	15690	15690	15690	15690	0
402	20250327	141600	28090130	15690	15600	15690	15600	7
403	20250327	141500	27980840	15640	15640	15640	15640	10
404	20250327	141400	27824440	15690	15690	15690	15690	0
405	20250327	141300	27824440	15690	15690	15690	15690	0
406	20250327	141200	27824440	15690	15690	15690	15690	0
407	20250327	141100	27824440	15690	15690	15690	15690	0
408	20250327	141000	27824440	15690	15690	15690	15690	0
409	20250327	140900	27824440	15690	15690	15690	15690	0
410	20250327	140800	27824440	15690	15690	15690	15690	0
411	20250327	140700	27824440	15690	15690	15690	15690	0
412	20250327	140600	27824440	15690	15690	15690	15690	0
413	20250327	140500	27824440	15690	15690	15690	15690	0
414	20250327	140400	27824440	15690	15690	15690	15690	0
415	20250327	140300	27824440	15690	15690	15690	15690	0
416	20250327	140200	27824440	15690	15690	15690	15690	0
417	20250327	140100	27824440	15690	15690	15690	15690	0
418	20250327	140000	27824440	15690	15690	15690	15690	0
419	20250327	135900	27824440	15690	15690	15690	15690	1
420	20250327	135800	27808750	15710	15710	15710	15710	0
421	20250327	135700	27808750	15710	15710	15710	15710	0
422	20250327	135600	27808750	15710	15710	15710	15710	0
423	20250327	135500	27808750	15710	15710	15710	15710	0
424	20250327	135400	27808750	15710	15710	15710	15710	0
425	20250327	135300	27808750	15710	15710	15710	15710	0
426	20250327	135200	27808750	15710	15710	15710	15710	0
427	20250327	135100	27808750	15710	15710	15710	15710	0
428	20250327	135000	27808750	15710	15710	15710	15710	0
429	20250327	134900	27808750	15710	15710	15710	15710	1
430	20250327	134800	27793040	15700	15680	15700	15680	282
431	20250327	134700	23366940	15690	15690	15690	15690	0
432	20250327	134600	23366940	15690	15690	15690	15690	0
433	20250327	134500	23366940	15690	15690	15690	15690	0
434	20250327	134400	23366940	15690	15690	15690	15690	0
435	20250327	134300	23366940	15690	15690	15690	15690	0
436	20250327	134200	23366940	15690	15690	15690	15690	0
437	20250327	134100	23366940	15690	15690	15690	15690	0
438	20250327	134000	23366940	15690	15690	15690	15690	0
439	20250327	133900	23366940	15690	15690	15690	15690	0
440	20250327	133800	23366940	15690	15690	15690	15690	0
441	20250327	133700	23366940	15690	15690	15690	15690	0
442	20250327	133600	23366940	15690	15690	15690	15690	0
443	20250327	133500	23366940	15690	15690	15690	15690	0
444	20250327	133400	23366940	15690	15690	15690	15690	0
445	20250327	133300	23366940	15690	15690	15690	15690	0
446	20250327	133200	23366940	15690	15690	15690	15690	0
447	20250327	133100	23366940	15690	15690	15690	15690	0
448	20250327	133000	23366940	15690	15690	15690	15690	0
449	20250327	132900	23366940	15690	15690	15690	15690	0
450	20250327	132800	23366940	15690	15690	15690	15690	0
451	20250327	132700	23366940	15690	15690	15690	15690	0
452	20250327	132600	23366940	15690	15690	15690	15690	0
453	20250327	132500	23366940	15690	15690	15690	15690	0
454	20250327	132400	23366940	15690	15690	15690	15690	0
455	20250327	132300	23366940	15690	15690	15690	15690	1
456	20250327	132200	23351250	15600	15650	15650	15600	3
457	20250327	132100	23304400	15700	15700	15700	15700	1
458	20250327	132000	23288700	15520	15520	15520	15520	0
459	20250327	131900	23288700	15520	15520	15520	15520	0
460	20250327	131800	23288700	15520	15650	15650	15520	87
461	20250327	131700	21937250	15700	15700	15700	15700	0
462	20250327	131600	21937250	15700	15700	15700	15700	0
463	20250327	131500	21937250	15700	15700	15700	15700	0
464	20250327	131400	21937250	15700	15700	15700	15700	0
465	20250327	131300	21937250	15700	15700	15700	15700	0
466	20250327	131200	21937250	15700	15700	15700	15700	1
467	20250327	131100	21921550	15690	15690	15690	15690	0
468	20250327	131000	21921550	15690	15690	15690	15690	0
469	20250327	130900	21921550	15690	15690	15690	15690	0
470	20250327	130800	21921550	15690	15690	15690	15690	0
471	20250327	130700	21921550	15690	15690	15690	15690	0
472	20250327	130600	21921550	15690	15690	15690	15690	0
473	20250327	130500	21921550	15690	15690	15690	15690	0
474	20250327	130400	21921550	15690	15690	15690	15690	0
475	20250327	130300	21921550	15690	15690	15690	15690	3
476	20250327	130200	21874480	15690	15690	15690	15690	0
477	20250327	130100	21874480	15690	15690	15690	15690	1
478	20250327	130000	21858790	15690	15690	15690	15690	9
479	20250327	125900	21717580	15690	15690	15690	15690	0
480	20250327	125800	21717580	15690	15690	15690	15690	0
481	20250327	125700	21717580	15690	15690	15690	15690	0
482	20250327	125600	21717580	15690	15690	15690	15690	0
483	20250327	125500	21717580	15690	15690	15690	15690	0
484	20250327	125400	21717580	15690	15690	15690	15690	0
485	20250327	125300	21717580	15690	15690	15690	15690	0
486	20250327	125200	21717580	15690	15690	15690	15690	0
487	20250327	125100	21717580	15690	15690	15690	15690	0
488	20250327	125000	21717580	15690	15690	15690	15690	0
489	20250327	124900	21717580	15690	15690	15690	15690	20
490	20250327	124800	21403780	15700	15700	15700	15700	0
491	20250327	124700	21403780	15700	15700	15700	15700	0
492	20250327	124600	21403780	15700	15700	15700	15700	0
493	20250327	124500	21403780	15700	15700	15700	15700	0
494	20250327	124400	21403780	15700	15700	15700	15700	0
495	20250327	124300	21403780	15700	15700	15700	15700	0
496	20250327	124200	21403780	15700	15700	15700	15700	0
497	20250327	124100	21403780	15700	15700	15700	15700	0
498	20250327	124000	21403780	15700	15700	15700	15700	0
499	20250327	123900	21403780	15700	15700	15700	15700	0
500	20250327	123800	21403780	15700	15700	15700	15700	0
501	20250327	123700	21403780	15700	15700	15700	15700	0
502	20250327	123600	21403780	15700	15700	15700	15700	0
503	20250327	123500	21403780	15700	15700	15700	15700	0
504	20250327	123400	21403780	15700	15700	15700	15700	0
505	20250327	123300	21403780	15700	15700	15700	15700	0
506	20250327	123200	21403780	15700	15700	15700	15700	0
507	20250327	123100	21403780	15700	15700	15700	15700	2
508	20250327	123000	21372380	15700	15700	15700	15700	0
509	20250327	122900	21372380	15700	15700	15700	15700	0
510	20250327	122800	21372380	15700	15700	15700	15700	0
511	20250327	122700	21372380	15700	15700	15700	15700	0
512	20250327	122600	21372380	15700	15700	15700	15700	0
513	20250327	122500	21372380	15700	15700	15700	15700	0
514	20250327	122400	21372380	15700	15700	15700	15700	0
515	20250327	122300	21372380	15700	15700	15700	15700	25
516	20250327	122200	20979880	15700	15700	15700	15700	10
517	20250327	122100	20822880	15710	15710	15710	15710	0
518	20250327	122000	20822880	15710	15710	15710	15710	0
519	20250327	121900	20822880	15710	15710	15710	15710	0
520	20250327	121800	20822880	15710	15710	15710	15710	0
521	20250327	121700	20822880	15710	15710	15710	15710	0
522	20250327	121600	20822880	15710	15710	15710	15710	0
523	20250327	121500	20822880	15710	15710	15710	15710	0
524	20250327	121400	20822880	15710	15710	15710	15710	0
525	20250327	121300	20822880	15710	15650	15710	15650	2
526	20250327	121200	20791520	15600	15600	15600	15600	0
527	20250327	121100	20791520	15600	15650	15650	15600	9
528	20250327	121000	20651070	15700	15700	15700	15700	0
529	20250327	120900	20651070	15700	15700	15700	15700	0
530	20250327	120800	20651070	15700	15700	15700	15700	0
531	20250327	120700	20651070	15700	15700	15700	15700	0
532	20250327	120600	20651070	15700	15700	15700	15700	0
533	20250327	120500	20651070	15700	15700	15700	15700	1
534	20250327	120400	20635370	15600	15600	15600	15600	0
535	20250327	120300	20635370	15600	15600	15600	15600	0
536	20250327	120200	20635370	15600	15650	15650	15600	4
537	20250327	120100	20572920	15710	15710	15710	15710	0
538	20250327	120000	20572920	15710	15710	15710	15710	0
539	20250327	115900	20572920	15710	15710	15710	15710	0
540	20250327	115800	20572920	15710	15710	15710	15710	0
541	20250327	115700	20572920	15710	15710	15710	15710	0
542	20250327	115600	20572920	15710	15710	15710	15710	0
543	20250327	115500	20572920	15710	15710	15710	15710	0
544	20250327	115400	20572920	15710	15710	15710	15710	0
545	20250327	115300	20572920	15710	15710	15710	15710	0
546	20250327	115200	20572920	15710	15710	15710	15710	0
547	20250327	115100	20572920	15710	15710	15710	15710	0
548	20250327	115000	20572920	15710	15710	15710	15710	0
549	20250327	114900	20572920	15710	15710	15710	15710	0
550	20250327	114800	20572920	15710	15710	15710	15710	0
551	20250327	114700	20572920	15710	15710	15710	15710	0
552	20250327	114600	20572920	15710	15710	15710	15710	0
553	20250327	114500	20572920	15710	15710	15710	15710	1
554	20250327	114400	20557210	15650	15650	15650	15650	0
555	20250327	114300	20557210	15650	15710	15710	15650	2
556	20250327	114200	20525850	15650	15650	15650	15650	0
557	20250327	114100	20525850	15650	15650	15650	15650	0
558	20250327	114000	20525850	15650	15650	15650	15650	0
559	20250327	113900	20525850	15650	15650	15650	15650	0
560	20250327	113800	20525850	15650	15650	15650	15650	0
561	20250327	113700	20525850	15650	15650	15650	15650	0
562	20250327	113600	20525850	15650	15650	15650	15650	2
563	20250327	113500	20494550	15720	15720	15720	15720	0
564	20250327	113400	20494550	15720	15720	15720	15720	0
565	20250327	113300	20494550	15720	15720	15720	15720	0
566	20250327	113200	20494550	15720	15720	15720	15720	0
567	20250327	113100	20494550	15720	15720	15720	15720	0
568	20250327	113000	20494550	15720	15720	15720	15720	0
569	20250327	112900	20494550	15720	15720	15720	15720	0
570	20250327	112800	20494550	15720	15720	15720	15720	0
571	20250327	112700	20494550	15720	15720	15720	15720	0
572	20250327	112600	20494550	15720	15720	15720	15720	0
573	20250327	112500	20494550	15720	15720	15720	15720	0
574	20250327	112400	20494550	15720	15720	15720	15720	1
575	20250327	112300	20478830	15690	15690	15690	15690	0
576	20250327	112200	20478830	15690	15690	15690	15690	0
577	20250327	112100	20478830	15690	15690	15690	15690	0
578	20250327	112000	20478830	15690	15690	15690	15690	1
579	20250327	111900	20463140	15760	15760	15760	15760	0
580	20250327	111800	20463140	15760	15760	15760	15760	0
581	20250327	111700	20463140	15760	15760	15760	15760	0
582	20250327	111600	20463140	15760	15760	15760	15760	0
583	20250327	111500	20463140	15760	15760	15760	15760	0
584	20250327	111400	20463140	15760	15760	15760	15760	0
585	20250327	111300	20463140	15760	15760	15760	15760	0
586	20250327	111200	20463140	15760	15760	15760	15760	0
587	20250327	111100	20463140	15760	15760	15760	15760	0
588	20250327	111000	20463140	15760	15760	15760	15760	1
589	20250327	110900	20447380	15600	15600	15600	15600	0
590	20250327	110800	20447380	15600	15600	15600	15600	0
591	20250327	110700	20447380	15600	15600	15600	15600	0
592	20250327	110600	20447380	15600	15600	15600	15600	0
593	20250327	110500	20447380	15600	15600	15600	15600	0
594	20250327	110400	20447380	15600	15600	15600	15600	0
595	20250327	110300	20447380	15600	15600	15600	15600	2
596	20250327	110200	20416180	15690	15690	15690	15690	1
597	20250327	110100	20400490	15800	15800	15800	15800	0
598	20250327	110000	20400490	15800	15800	15800	15800	0
599	20250327	105900	20400490	15800	15800	15800	15800	0
600	20250327	105800	20400490	15800	15800	15800	15800	0
601	20250327	105700	20400490	15800	15800	15800	15800	0
602	20250327	105600	20400490	15800	15800	15800	15800	1
603	20250327	105500	20384690	15800	15650	15800	15650	2
604	20250327	105400	20353240	15810	15810	15810	15810	0
605	20250327	105300	20353240	15810	15810	15810	15810	1
606	20250327	105200	20337430	15520	15700	15700	15520	70
607	20250327	105100	19249260	15700	15700	15700	15700	0
608	20250327	105000	19249260	15700	15700	15700	15700	0
609	20250327	104900	19249260	15700	15700	15700	15700	0
610	20250327	104800	19249260	15700	15700	15700	15700	0
611	20250327	104700	19249260	15700	15700	15700	15700	0
612	20250327	104600	19249260	15700	15700	15700	15700	20
613	20250327	104500	18935260	15820	15820	15820	15820	0
614	20250327	104400	18935260	15820	15820	15820	15820	1
615	20250327	104300	18919440	15700	15700	15700	15700	0
616	20250327	104200	18919440	15700	15700	15700	15700	0
617	20250327	104100	18919440	15700	15700	15700	15700	13
618	20250327	104000	18715340	15830	15830	15830	15830	0
619	20250327	103900	18715340	15830	15830	15830	15830	0
620	20250327	103800	18715340	15830	15830	15830	15830	0
621	20250327	103700	18715340	15830	15830	15830	15830	0
622	20250327	103600	18715340	15830	15830	15830	15830	0
623	20250327	103500	18715340	15830	15830	15830	15830	0
624	20250327	103400	18715340	15830	15830	15830	15830	0
625	20250327	103300	18715340	15830	15830	15830	15830	0
626	20250327	103200	18715340	15830	15830	15830	15830	0
627	20250327	103100	18715340	15830	15830	15830	15830	0
628	20250327	103000	18715340	15830	15830	15830	15830	0
629	20250327	102900	18715340	15830	15830	15830	15830	0
630	20250327	102800	18715340	15830	15830	15830	15830	0
631	20250327	102700	18715340	15830	15830	15830	15830	0
632	20250327	102600	18715340	15830	15830	15830	15830	0
633	20250327	102500	18715340	15830	15830	15830	15830	155
634	20250327	102400	16261690	15830	15830	15830	15830	0
635	20250327	102300	16261690	15830	15830	15830	15830	0
636	20250327	102200	16261690	15830	15700	15830	15700	5
637	20250327	102100	16183060	15700	15700	15700	15700	0
638	20250327	102000	16183060	15700	15700	15700	15700	0
639	20250327	101900	16183060	15700	15700	15700	15700	0
640	20250327	101800	16183060	15700	15700	15700	15700	2
641	20250327	101700	16151660	15700	15700	15700	15700	0
642	20250327	101600	16151660	15700	15700	15700	15700	0
643	20250327	101500	16151660	15700	15700	15700	15700	0
644	20250327	101400	16151660	15700	15700	15700	15700	0
645	20250327	101300	16151660	15700	15790	15790	15700	3
646	20250327	101200	16104470	15830	15830	15830	15830	0
647	20250327	101100	16104470	15830	15830	15830	15830	0
648	20250327	101000	16104470	15830	15800	15830	15800	80
649	20250327	100900	14838430	15800	15780	15800	15780	250
650	20250327	100800	10889700	15780	15760	15780	15760	44
651	20250327	100700	10195660	15750	15750	15750	15750	89
652	20250327	100600	8793910	15750	15750	15750	15750	0
653	20250327	100500	8793910	15750	15750	15750	15750	0
654	20250327	100400	8793910	15750	15750	15750	15750	10
655	20250327	100300	8636410	15750	15750	15750	15750	1
656	20250327	100200	8620660	15750	15750	15750	15750	10
657	20250327	100100	8463160	15760	15760	15760	15760	1
658	20250327	100000	8447400	15750	15750	15750	15750	0
659	20250327	095900	8447400	15750	15750	15750	15750	0
660	20250327	095800	8447400	15750	15750	15750	15750	0
661	20250327	095700	8447400	15750	15750	15750	15750	15
662	20250327	095600	8211150	15750	15750	15750	15750	0
663	20250327	095500	8211150	15750	15750	15750	15750	15
664	20250327	095400	7974900	15780	15780	15780	15780	0
665	20250327	095300	7974900	15780	15780	15780	15780	0
666	20250327	095200	7974900	15780	15780	15780	15780	0
667	20250327	095100	7974900	15780	15780	15780	15780	13
668	20250327	095000	7769760	15780	15780	15780	15780	20
669	20250327	094900	7454160	15780	15780	15780	15780	0
670	20250327	094800	7454160	15780	15780	15780	15780	0
671	20250327	094700	7454160	15780	15780	15780	15780	27
672	20250327	094600	7028100	15780	15780	15780	15780	0
673	20250327	094500	7028100	15780	15780	15780	15780	0
674	20250327	094400	7028100	15780	15780	15780	15780	0
675	20250327	094300	7028100	15780	15780	15780	15780	0
676	20250327	094200	7028100	15780	15780	15780	15780	10
677	20250327	094100	6870300	15780	15780	15780	15780	0
678	20250327	094000	6870300	15780	15780	15780	15780	0
679	20250327	093900	6870300	15780	15780	15780	15780	13
680	20250327	093800	6665160	15780	15780	15780	15780	0
681	20250327	093700	6665160	15780	15780	15780	15780	1
682	20250327	093600	6649380	15750	15750	15750	15750	0
683	20250327	093500	6649380	15750	15750	15750	15750	10
684	20250327	093400	6491880	15780	15780	15780	15780	0
685	20250327	093300	6491880	15780	15780	15780	15780	0
686	20250327	093200	6491880	15780	15780	15780	15780	0
687	20250327	093100	6491880	15780	15780	15780	15780	0
688	20250327	093000	6491880	15780	15780	15780	15780	1
689	20250327	092900	6476100	15780	15780	15780	15780	9
690	20250327	092800	6334080	15780	15780	15780	15780	0
691	20250327	092700	6334080	15780	15780	15780	15780	0
692	20250327	092600	6334080	15780	15780	15780	15780	1
693	20250327	092500	6318300	15500	15600	15600	15500	47
694	20250327	092400	5586700	15800	15800	15800	15800	0
695	20250327	092300	5586700	15800	15800	15800	15800	0
696	20250327	092200	5586700	15800	15800	15800	15800	0
697	20250327	092100	5586700	15800	15800	15800	15800	0
698	20250327	092000	5586700	15800	15800	15800	15800	0
699	20250327	091900	5586700	15800	15800	15800	15800	0
700	20250327	091800	5586700	15800	15800	15800	15800	0
701	20250327	091700	5586700	15800	15790	15800	15790	200
702	20250327	091600	2428490	15790	15790	15790	15790	0
703	20250327	091500	2428490	15790	15790	15790	15790	0
704	20250327	091400	2428490	15790	15790	15790	15790	0
705	20250327	091300	2428490	15790	15790	15790	15790	1
706	20250327	091200	2412700	15300	15300	15300	15300	68
707	20250327	091100	1372300	15500	15690	15690	15500	69
708	20250327	091000	300070	15790	15790	15790	15790	13
709	20250327	090900	94800	15800	15800	15800	15800	0
710	20250327	090800	94800	15800	15800	15800	15800	0
711	20250327	090700	94800	15800	15800	15800	15800	0
712	20250327	090600	94800	15800	15800	15800	15800	0
713	20250327	090500	94800	15800	15800	15800	15800	0
714	20250327	090400	94800	15800	15800	15800	15800	1
715	20250327	090300	79000	15800	15800	15800	15800	0
716	20250327	090200	79000	15800	15800	15800	15800	0
717	20250327	090100	79000	15800	15800	15800	15800	0
718	20250327	090000	79000	15800	15800	15800	15800	5