KissMeData/100030/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200800	17196320	15800	15800	15800	15800	326
3	20250327	200700	17196320	15800	15800	15800	15800	0
4	20250327	200600	17196320	15800	15800	15800	15800	0
5	20250327	200500	17196320	15800	15800	15800	15800	0
6	20250327	200400	17196320	15800	15800	15800	15800	0
7	20250327	200300	17196320	15800	15800	15800	15800	0
8	20250327	200200	17196320	15800	15800	15800	15800	0
9	20250327	200100	17196320	15800	15800	15800	15800	0
10	20250327	200000	17196320	15800	15800	15800	15800	0
11	20250327	195900	17196320	15800	15800	15800	15800	0
12	20250327	195800	17196320	15800	15800	15800	15800	0
13	20250327	195700	17196320	15800	15800	15800	15800	0
14	20250327	195600	17196320	15800	15800	15800	15800	0
15	20250327	195500	17196320	15800	15800	15800	15800	0
16	20250327	195400	17196320	15800	15800	15800	15800	0
17	20250327	195300	17196320	15800	15800	15800	15800	0
18	20250327	195200	17196320	15800	15800	15800	15800	0
19	20250327	195100	17196320	15800	15800	15800	15800	0
20	20250327	195000	17196320	15800	15800	15800	15800	0
21	20250327	194900	17196320	15800	15800	15800	15800	0
22	20250327	194800	17196320	15800	15800	15800	15800	0
23	20250327	194700	17196320	15800	15800	15800	15800	0
24	20250327	194600	17196320	15800	15800	15800	15800	0
25	20250327	194500	17196320	15800	15800	15800	15800	0
26	20250327	194400	17196320	15800	15800	15800	15800	0
27	20250327	194300	17196320	15800	15800	15800	15800	0
28	20250327	194200	17196320	15800	15800	15800	15800	0
29	20250327	194100	17196320	15800	15800	15800	15800	0
30	20250327	194000	17196320	15800	15800	15800	15800	0
31	20250327	193900	17196320	15800	15800	15800	15800	0
32	20250327	193800	17196320	15800	15800	15800	15800	326
33	20250327	193700	17196320	15800	15800	15800	15800	0
34	20250327	193600	17196320	15800	15800	15800	15800	0
35	20250327	193500	17196320	15800	15800	15800	15800	0
36	20250327	193400	17196320	15800	15800	15800	15800	0
37	20250327	193300	17196320	15800	15800	15800	15800	0
38	20250327	193200	17196320	15800	15800	15800	15800	0
39	20250327	193100	17196320	15800	15800	15800	15800	0
40	20250327	193000	17196320	15800	15800	15800	15800	0
41	20250327	192900	17196320	15800	15800	15800	15800	0
42	20250327	192800	17196320	15800	15800	15800	15800	0
43	20250327	192700	17196320	15800	15800	15800	15800	0
44	20250327	192600	17196320	15800	15800	15800	15800	0
45	20250327	192500	17196320	15800	15800	15800	15800	0
46	20250327	192400	17196320	15800	15800	15800	15800	0
47	20250327	192300	17196320	15800	15800	15800	15800	0
48	20250327	192200	17196320	15800	15800	15800	15800	0
49	20250327	192100	17196320	15800	15800	15800	15800	0
50	20250327	192000	17196320	15800	15800	15800	15800	0
51	20250327	191900	17196320	15800	15800	15800	15800	0
52	20250327	191800	17196320	15800	15800	15800	15800	0
53	20250327	191700	17196320	15800	15800	15800	15800	0
54	20250327	191600	17196320	15800	15800	15800	15800	0
55	20250327	191500	17196320	15800	15800	15800	15800	0
56	20250327	191400	17196320	15800	15800	15800	15800	0
57	20250327	191300	17196320	15800	15800	15800	15800	0
58	20250327	191200	17196320	15800	15800	15800	15800	0
59	20250327	191100	17196320	15800	15800	15800	15800	0
60	20250327	191000	17196320	15800	15800	15800	15800	0
61	20250327	190900	17196320	15800	15800	15800	15800	0
62	20250327	190800	17196320	15800	15800	15800	15800	326
63	20250327	190700	17196320	15800	15800	15800	15800	0
64	20250327	190600	17196320	15800	15800	15800	15800	0
65	20250327	190500	17196320	15800	15800	15800	15800	0
66	20250327	190400	17196320	15800	15800	15800	15800	0
67	20250327	190300	17196320	15800	15800	15800	15800	0
68	20250327	190200	17196320	15800	15800	15800	15800	0
69	20250327	190100	17196320	15800	15800	15800	15800	0
70	20250327	190000	17196320	15800	15800	15800	15800	0
71	20250327	185900	17196320	15800	15800	15800	15800	0
72	20250327	185800	17196320	15800	15800	15800	15800	0
73	20250327	185700	17196320	15800	15800	15800	15800	0
74	20250327	185600	17196320	15800	15800	15800	15800	0
75	20250327	185500	17196320	15800	15800	15800	15800	0
76	20250327	185400	17196320	15800	15800	15800	15800	0
77	20250327	185300	17196320	15800	15800	15800	15800	0
78	20250327	185200	17196320	15800	15800	15800	15800	0
79	20250327	185100	17196320	15800	15800	15800	15800	0
80	20250327	185000	17196320	15800	15800	15800	15800	0
81	20250327	184900	17196320	15800	15800	15800	15800	0
82	20250327	184800	17196320	15800	15800	15800	15800	0
83	20250327	184700	17196320	15800	15800	15800	15800	0
84	20250327	184600	17196320	15800	15800	15800	15800	0
85	20250327	184500	17196320	15800	15800	15800	15800	0
86	20250327	184400	17196320	15800	15800	15800	15800	0
87	20250327	184300	17196320	15800	15800	15800	15800	0
88	20250327	184200	17196320	15800	15800	15800	15800	0
89	20250327	184100	17196320	15800	15800	15800	15800	0
90	20250327	184000	17196320	15800	15800	15800	15800	0
91	20250327	183900	17196320	15800	15800	15800	15800	0
92	20250327	183800	17196320	15800	15800	15800	15800	326
93	20250327	183700	17196320	15800	15800	15800	15800	0
94	20250327	183600	17196320	15800	15800	15800	15800	0
95	20250327	183500	17196320	15800	15800	15800	15800	0
96	20250327	183400	17196320	15800	15800	15800	15800	0
97	20250327	183300	17196320	15800	15800	15800	15800	0
98	20250327	183200	17196320	15800	15800	15800	15800	0
99	20250327	183100	17196320	15800	15800	15800	15800	0
100	20250327	183000	17196320	15800	15800	15800	15800	0
101	20250327	182900	17196320	15800	15800	15800	15800	0
102	20250327	182800	17196320	15800	15800	15800	15800	0
103	20250327	182700	17196320	15800	15800	15800	15800	0
104	20250327	182600	17196320	15800	15800	15800	15800	0
105	20250327	182500	17196320	15800	15800	15800	15800	0
106	20250327	182400	17196320	15800	15800	15800	15800	0
107	20250327	182300	17196320	15800	15800	15800	15800	0
108	20250327	182200	17196320	15800	15800	15800	15800	0
109	20250327	182100	17196320	15800	15800	15800	15800	0
110	20250327	182000	17196320	15800	15800	15800	15800	0
111	20250327	181900	17196320	15800	15800	15800	15800	0
112	20250327	181800	17196320	15800	15800	15800	15800	0
113	20250327	181700	17196320	15800	15800	15800	15800	0
114	20250327	181600	17196320	15800	15800	15800	15800	0
115	20250327	181500	17196320	15800	15800	15800	15800	0
116	20250327	181400	17196320	15800	15800	15800	15800	0
117	20250327	181300	17196320	15800	15800	15800	15800	0
118	20250327	181200	17196320	15800	15800	15800	15800	0
119	20250327	181100	17196320	15800	15800	15800	15800	0
120	20250327	181000	17196320	15800	15800	15800	15800	0
121	20250327	180900	17196320	15800	15800	15800	15800	0
122	20250327	180800	17196320	15800	15800	15800	15800	326
123	20250327	180700	17196320	15800	15800	15800	15800	0
124	20250327	180600	17196320	15800	15800	15800	15800	0
125	20250327	180500	17196320	15800	15800	15800	15800	0
126	20250327	180400	17196320	15800	15800	15800	15800	0
127	20250327	180300	17196320	15800	15800	15800	15800	0
128	20250327	180200	17196320	15800	15800	15800	15800	0
129	20250327	180100	17196320	15800	15800	15800	15800	0
130	20250327	180000	17196320	15800	15800	15800	15800	0
131	20250327	175900	17196320	15800	15800	15800	15800	0
132	20250327	175800	17196320	15800	15800	15800	15800	0
133	20250327	175700	17196320	15800	15800	15800	15800	0
134	20250327	175600	17196320	15800	15800	15800	15800	0
135	20250327	175500	17196320	15800	15800	15800	15800	0
136	20250327	175400	17196320	15800	15800	15800	15800	0
137	20250327	175300	17196320	15800	15800	15800	15800	0
138	20250327	175200	17196320	15800	15800	15800	15800	0
139	20250327	175100	17196320	15800	15800	15800	15800	0
140	20250327	175000	17196320	15800	15800	15800	15800	0
141	20250327	174900	17196320	15800	15800	15800	15800	0
142	20250327	174800	17196320	15800	15800	15800	15800	0
143	20250327	174700	17196320	15800	15800	15800	15800	0
144	20250327	174600	17196320	15800	15800	15800	15800	0
145	20250327	174500	17196320	15800	15800	15800	15800	0
146	20250327	174400	17196320	15800	15800	15800	15800	0
147	20250327	174300	17196320	15800	15800	15800	15800	0
148	20250327	174200	17196320	15800	15800	15800	15800	0
149	20250327	174100	17196320	15800	15800	15800	15800	0
150	20250327	174000	17196320	15800	15800	15800	15800	0
151	20250327	173900	17196320	15800	15800	15800	15800	0
152	20250327	173800	17196320	15800	15800	15800	15800	326
153	20250327	173700	17196320	15800	15800	15800	15800	0
154	20250327	173600	17196320	15800	15800	15800	15800	0
155	20250327	173500	17196320	15800	15800	15800	15800	0
156	20250327	173400	17196320	15800	15800	15800	15800	0
157	20250327	173300	17196320	15800	15800	15800	15800	0
158	20250327	173200	17196320	15800	15800	15800	15800	0
159	20250327	173100	17196320	15800	15800	15800	15800	0
160	20250327	173000	17196320	15800	15800	15800	15800	0
161	20250327	172900	17196320	15800	15800	15800	15800	0
162	20250327	172800	17196320	15800	15800	15800	15800	0
163	20250327	172700	17196320	15800	15800	15800	15800	0
164	20250327	172600	17196320	15800	15800	15800	15800	0
165	20250327	172500	17196320	15800	15800	15800	15800	0
166	20250327	172400	17196320	15800	15800	15800	15800	0
167	20250327	172300	17196320	15800	15800	15800	15800	0
168	20250327	172200	17196320	15800	15800	15800	15800	0
169	20250327	172100	17196320	15800	15800	15800	15800	0
170	20250327	172000	17196320	15800	15800	15800	15800	0
171	20250327	171900	17196320	15800	15800	15800	15800	0
172	20250327	171800	17196320	15800	15800	15800	15800	0
173	20250327	171700	17196320	15800	15800	15800	15800	0
174	20250327	171600	17196320	15800	15800	15800	15800	0
175	20250327	171500	17196320	15800	15800	15800	15800	0
176	20250327	171400	17196320	15800	15800	15800	15800	0
177	20250327	171300	17196320	15800	15800	15800	15800	0
178	20250327	171200	17196320	15800	15800	15800	15800	0
179	20250327	171100	17196320	15800	15800	15800	15800	0
180	20250327	171000	17196320	15800	15800	15800	15800	0
181	20250327	170900	17196320	15800	15800	15800	15800	0
182	20250327	170800	17196320	15800	15800	15800	15800	326
183	20250327	170700	17196320	15800	15800	15800	15800	0
184	20250327	170600	17196320	15800	15800	15800	15800	0
185	20250327	170500	17196320	15800	15800	15800	15800	0
186	20250327	170400	17196320	15800	15800	15800	15800	0
187	20250327	170300	17196320	15800	15800	15800	15800	0
188	20250327	170200	17196320	15800	15800	15800	15800	0
189	20250327	170100	17196320	15800	15800	15800	15800	0
190	20250327	170000	17196320	15800	15800	15800	15800	0
191	20250327	165900	17196320	15800	15800	15800	15800	0
192	20250327	165800	17196320	15800	15800	15800	15800	0
193	20250327	165700	17196320	15800	15800	15800	15800	0
194	20250327	165600	17196320	15800	15800	15800	15800	0
195	20250327	165500	17196320	15800	15800	15800	15800	0
196	20250327	165400	17196320	15800	15800	15800	15800	0
197	20250327	165300	17196320	15800	15800	15800	15800	0
198	20250327	165200	17196320	15800	15800	15800	15800	0
199	20250327	165100	17196320	15800	15800	15800	15800	0
200	20250327	165000	17196320	15800	15800	15800	15800	0
201	20250327	164900	17196320	15800	15800	15800	15800	0
202	20250327	164800	17196320	15800	15800	15800	15800	0
203	20250327	164700	17196320	15800	15800	15800	15800	0
204	20250327	164600	17196320	15800	15800	15800	15800	0
205	20250327	164500	17196320	15800	15800	15800	15800	0
206	20250327	164400	17196320	15800	15800	15800	15800	0
207	20250327	164300	17196320	15800	15800	15800	15800	0
208	20250327	164200	17196320	15800	15800	15800	15800	0
209	20250327	164100	17196320	15800	15800	15800	15800	0
210	20250327	164000	17196320	15800	15800	15800	15800	0
211	20250327	163900	17196320	15800	15800	15800	15800	0
212	20250327	163800	17196320	15800	15800	15800	15800	326
213	20250327	163700	17196320	15800	15800	15800	15800	0
214	20250327	163600	17196320	15800	15800	15800	15800	0
215	20250327	163500	17196320	15800	15800	15800	15800	0
216	20250327	163400	17196320	15800	15800	15800	15800	0
217	20250327	163300	17196320	15800	15800	15800	15800	0
218	20250327	163200	17196320	15800	15800	15800	15800	0
219	20250327	163100	17196320	15800	15800	15800	15800	0
220	20250327	163000	17196320	15800	15800	15800	15800	0
221	20250327	162900	17196320	15800	15800	15800	15800	0
222	20250327	162800	17196320	15800	15800	15800	15800	0
223	20250327	162700	17196320	15800	15800	15800	15800	0
224	20250327	162600	17196320	15800	15800	15800	15800	0
225	20250327	162500	17196320	15800	15800	15800	15800	0
226	20250327	162400	17196320	15800	15800	15800	15800	0
227	20250327	162300	17196320	15800	15800	15800	15800	0
228	20250327	162200	17196320	15800	15800	15800	15800	0
229	20250327	162100	17196320	15800	15800	15800	15800	0
230	20250327	162000	17196320	15800	15800	15800	15800	0
231	20250327	161900	17196320	15800	15800	15800	15800	0
232	20250327	161800	17196320	15800	15800	15800	15800	0
233	20250327	161700	17196320	15800	15800	15800	15800	0
234	20250327	161600	17196320	15800	15800	15800	15800	0
235	20250327	161500	17196320	15800	15800	15800	15800	0
236	20250327	161400	17196320	15800	15800	15800	15800	0
237	20250327	161300	17196320	15800	15800	15800	15800	0
238	20250327	161200	17196320	15800	15800	15800	15800	0
239	20250327	161100	17196320	15800	15800	15800	15800	0
240	20250327	161000	17196320	15800	15800	15800	15800	0
241	20250327	160900	17196320	15800	15800	15800	15800	0
242	20250327	160800	17196320	15800	15800	15800	15800	326
243	20250327	160700	17196320	15800	15800	15800	15800	0
244	20250327	160600	17196320	15800	15800	15800	15800	0
245	20250327	160500	17196320	15800	15800	15800	15800	0
246	20250327	160400	17196320	15800	15800	15800	15800	0
247	20250327	160300	17196320	15800	15800	15800	15800	0
248	20250327	160200	17196320	15800	15800	15800	15800	0
249	20250327	160100	17196320	15800	15800	15800	15800	0
250	20250327	160000	17196320	15800	15800	15800	15800	0
251	20250327	155900	17196320	15800	15800	15800	15800	0
252	20250327	155800	17196320	15800	15800	15800	15800	0
253	20250327	155700	17196320	15800	15800	15800	15800	0
254	20250327	155600	17196320	15800	15800	15800	15800	0
255	20250327	155500	17196320	15800	15800	15800	15800	0
256	20250327	155400	17196320	15800	15800	15800	15800	0
257	20250327	155300	17196320	15800	15800	15800	15800	0
258	20250327	155200	17196320	15800	15800	15800	15800	0
259	20250327	155100	17196320	15800	15800	15800	15800	0
260	20250327	155000	17196320	15800	15800	15800	15800	0
261	20250327	154900	17196320	15800	15800	15800	15800	0
262	20250327	154800	17196320	15800	15800	15800	15800	0
263	20250327	154700	17196320	15800	15800	15800	15800	0
264	20250327	154600	17196320	15800	15800	15800	15800	0
265	20250327	154500	17196320	15800	15800	15800	15800	0
266	20250327	154400	17196320	15800	15800	15800	15800	0
267	20250327	154300	17196320	15800	15800	15800	15800	0
268	20250327	154200	17196320	15800	15800	15800	15800	0
269	20250327	154100	17196320	15800	15800	15800	15800	0
270	20250327	154000	17196320	15800	15800	15800	15800	0
271	20250327	153900	17196320	15800	15800	15800	15800	0
272	20250327	153800	17196320	15800	15800	15800	15800	326
273	20250327	153700	17196320	15800	15800	15800	15800	0
274	20250327	153600	17196320	15800	15800	15800	15800	0
275	20250327	153500	17196320	15800	15800	15800	15800	0
276	20250327	153400	17196320	15800	15800	15800	15800	0
277	20250327	153300	17196320	15800	15800	15800	15800	0
278	20250327	153200	17196320	15800	15800	15800	15800	0
279	20250327	153100	17196320	15800	15800	15800	15800	0
280	20250327	153000	17196320	15800	15800	15800	15800	326
281	20250327	152900	12045520	15810	15810	15810	15810	0
282	20250327	152800	12045520	15810	15810	15810	15810	0
283	20250327	152700	12045520	15810	15810	15810	15810	0
284	20250327	152600	12045520	15810	15810	15810	15810	0
285	20250327	152500	12045520	15810	15810	15810	15810	0
286	20250327	152400	12045520	15810	15810	15810	15810	0
287	20250327	152300	12045520	15810	15810	15810	15810	0
288	20250327	152200	12045520	15810	15810	15810	15810	0
289	20250327	152100	12045520	15810	15810	15810	15810	0
290	20250327	152000	12045520	15810	15810	15810	15810	0
291	20250327	151900	12045520	15810	15810	15810	15810	5
292	20250327	151800	11966470	15810	15810	15810	15810	0
293	20250327	151700	11966470	15810	15810	15810	15810	0
294	20250327	151600	11966470	15810	15810	15810	15810	0
295	20250327	151500	11966470	15810	15810	15810	15810	0
296	20250327	151400	11966470	15810	15810	15810	15810	0
297	20250327	151300	11966470	15810	15810	15810	15810	0
298	20250327	151200	11966470	15810	15810	15810	15810	0
299	20250327	151100	11966470	15810	15810	15810	15810	0
300	20250327	151000	11966470	15810	15810	15810	15810	0
301	20250327	150900	11966470	15810	15810	15810	15810	0
302	20250327	150800	11966470	15810	15810	15810	15810	0
303	20250327	150700	11966470	15810	15810	15810	15810	0
304	20250327	150600	11966470	15810	15810	15810	15810	0
305	20250327	150500	11966470	15810	15810	15810	15810	0
306	20250327	150400	11966470	15810	15810	15810	15810	0
307	20250327	150300	11966470	15810	15810	15810	15810	0
308	20250327	150200	11966470	15810	15810	15810	15810	0
309	20250327	150100	11966470	15810	15810	15810	15810	0
310	20250327	150000	11966470	15810	15810	15810	15810	0
311	20250327	145900	11966470	15810	15810	15810	15810	0
312	20250327	145800	11966470	15810	15810	15810	15810	0
313	20250327	145700	11966470	15810	15810	15810	15810	0
314	20250327	145600	11966470	15810	15810	15810	15810	0
315	20250327	145500	11966470	15810	15810	15810	15810	0
316	20250327	145400	11966470	15810	15810	15810	15810	0
317	20250327	145300	11966470	15810	15810	15810	15810	0
318	20250327	145200	11966470	15810	15810	15810	15810	0
319	20250327	145100	11966470	15810	15810	15810	15810	0
320	20250327	145000	11966470	15810	15810	15810	15810	0
321	20250327	144900	11966470	15810	15810	15810	15810	0
322	20250327	144800	11966470	15810	15810	15810	15810	0
323	20250327	144700	11966470	15810	15810	15810	15810	0
324	20250327	144600	11966470	15810	15810	15810	15810	0
325	20250327	144500	11966470	15810	15810	15810	15810	0
326	20250327	144400	11966470	15810	15810	15810	15810	0
327	20250327	144300	11966470	15810	15810	15810	15810	0
328	20250327	144200	11966470	15810	15810	15810	15810	0
329	20250327	144100	11966470	15810	15810	15810	15810	0
330	20250327	144000	11966470	15810	15810	15810	15810	5
331	20250327	143900	11887420	15810	15810	15810	15810	0
332	20250327	143800	11887420	15810	15810	15810	15810	0
333	20250327	143700	11887420	15810	15810	15810	15810	0
334	20250327	143600	11887420	15810	15810	15810	15810	0
335	20250327	143500	11887420	15810	15810	15810	15810	0
336	20250327	143400	11887420	15810	15810	15810	15810	0
337	20250327	143300	11887420	15810	15810	15810	15810	0
338	20250327	143200	11887420	15810	15810	15810	15810	0
339	20250327	143100	11887420	15810	15810	15810	15810	0
340	20250327	143000	11887420	15810	15810	15810	15810	0
341	20250327	142900	11887420	15810	15810	15810	15810	0
342	20250327	142800	11887420	15810	15810	15810	15810	0
343	20250327	142700	11887420	15810	15810	15810	15810	0
344	20250327	142600	11887420	15810	15810	15810	15810	0
345	20250327	142500	11887420	15810	15810	15810	15810	1
346	20250327	142400	11871610	15660	15660	15660	15660	0
347	20250327	142300	11871610	15660	15660	15660	15660	0
348	20250327	142200	11871610	15660	15660	15660	15660	0
349	20250327	142100	11871610	15660	15660	15660	15660	0
350	20250327	142000	11871610	15660	15660	15660	15660	0
351	20250327	141900	11871610	15660	15660	15660	15660	0
352	20250327	141800	11871610	15660	15660	15660	15660	0
353	20250327	141700	11871610	15660	15660	15660	15660	0
354	20250327	141600	11871610	15660	15660	15660	15660	0
355	20250327	141500	11871610	15660	15660	15660	15660	0
356	20250327	141400	11871610	15660	15660	15660	15660	0
357	20250327	141300	11871610	15660	15660	15660	15660	0
358	20250327	141200	11871610	15660	15660	15660	15660	0
359	20250327	141100	11871610	15660	15660	15660	15660	0
360	20250327	141000	11871610	15660	15660	15660	15660	1
361	20250327	140900	11855950	15660	15660	15660	15660	0
362	20250327	140800	11855950	15660	15660	15660	15660	0
363	20250327	140700	11855950	15660	15660	15660	15660	0
364	20250327	140600	11855950	15660	15660	15660	15660	0
365	20250327	140500	11855950	15660	15660	15660	15660	0
366	20250327	140400	11855950	15660	15660	15660	15660	0
367	20250327	140300	11855950	15660	15660	15660	15660	0
368	20250327	140200	11855950	15660	15660	15660	15660	0
369	20250327	140100	11855950	15660	15660	15660	15660	0
370	20250327	140000	11855950	15660	15660	15660	15660	0
371	20250327	135900	11855950	15660	15660	15660	15660	0
372	20250327	135800	11855950	15660	15660	15660	15660	0
373	20250327	135700	11855950	15660	15660	15660	15660	0
374	20250327	135600	11855950	15660	15660	15660	15660	0
375	20250327	135500	11855950	15660	15660	15660	15660	0
376	20250327	135400	11855950	15660	15660	15660	15660	0
377	20250327	135300	11855950	15660	15660	15660	15660	0
378	20250327	135200	11855950	15660	15660	15660	15660	0
379	20250327	135100	11855950	15660	15660	15660	15660	0
380	20250327	135000	11855950	15660	15660	15660	15660	0
381	20250327	134900	11855950	15660	15660	15660	15660	0
382	20250327	134800	11855950	15660	15660	15660	15660	0
383	20250327	134700	11855950	15660	15660	15660	15660	0
384	20250327	134600	11855950	15660	15660	15660	15660	0
385	20250327	134500	11855950	15660	15660	15660	15660	0
386	20250327	134400	11855950	15660	15660	15660	15660	1
387	20250327	134300	11840290	15820	15820	15820	15820	0
388	20250327	134200	11840290	15820	15820	15820	15820	0
389	20250327	134100	11840290	15820	15820	15820	15820	0
390	20250327	134000	11840290	15820	15820	15820	15820	0
391	20250327	133900	11840290	15820	15820	15820	15820	0
392	20250327	133800	11840290	15820	15820	15820	15820	0
393	20250327	133700	11840290	15820	15820	15820	15820	0
394	20250327	133600	11840290	15820	15820	15820	15820	0
395	20250327	133500	11840290	15820	15820	15820	15820	0
396	20250327	133400	11840290	15820	15820	15820	15820	0
397	20250327	133300	11840290	15820	15820	15820	15820	0
398	20250327	133200	11840290	15820	15820	15820	15820	0
399	20250327	133100	11840290	15820	15820	15820	15820	0
400	20250327	133000	11840290	15820	15820	15820	15820	0
401	20250327	132900	11840290	15820	15820	15820	15820	0
402	20250327	132800	11840290	15820	15820	15820	15820	0
403	20250327	132700	11840290	15820	15820	15820	15820	0
404	20250327	132600	11840290	15820	15820	15820	15820	0
405	20250327	132500	11840290	15820	15820	15820	15820	0
406	20250327	132400	11840290	15820	15820	15820	15820	0
407	20250327	132300	11840290	15820	15820	15820	15820	0
408	20250327	132200	11840290	15820	15820	15820	15820	0
409	20250327	132100	11840290	15820	15820	15820	15820	0
410	20250327	132000	11840290	15820	15820	15820	15820	0
411	20250327	131900	11840290	15820	15820	15820	15820	0
412	20250327	131800	11840290	15820	15820	15820	15820	0
413	20250327	131700	11840290	15820	15820	15820	15820	0
414	20250327	131600	11840290	15820	15820	15820	15820	0
415	20250327	131500	11840290	15820	15820	15820	15820	0
416	20250327	131400	11840290	15820	15820	15820	15820	0
417	20250327	131300	11840290	15820	15820	15820	15820	0
418	20250327	131200	11840290	15820	15820	15820	15820	0
419	20250327	131100	11840290	15820	15820	15820	15820	0
420	20250327	131000	11840290	15820	15820	15820	15820	0
421	20250327	130900	11840290	15820	15820	15820	15820	0
422	20250327	130800	11840290	15820	15720	15820	15720	60
423	20250327	130700	10892480	15630	15720	15720	15630	25
424	20250327	130600	10501350	15730	15730	15730	15730	0
425	20250327	130500	10501350	15730	15730	15730	15730	0
426	20250327	130400	10501350	15730	15730	15730	15730	0
427	20250327	130300	10501350	15730	15730	15730	15730	0
428	20250327	130200	10501350	15730	15730	15730	15730	0
429	20250327	130100	10501350	15730	15730	15730	15730	0
430	20250327	130000	10501350	15730	15730	15730	15730	0
431	20250327	125900	10501350	15730	15730	15730	15730	0
432	20250327	125800	10501350	15730	15730	15730	15730	0
433	20250327	125700	10501350	15730	15730	15730	15730	0
434	20250327	125600	10501350	15730	15730	15730	15730	0
435	20250327	125500	10501350	15730	15730	15730	15730	1
436	20250327	125400	10485620	15730	15730	15730	15730	0
437	20250327	125300	10485620	15730	15730	15730	15730	0
438	20250327	125200	10485620	15730	15730	15730	15730	22
439	20250327	125100	10139560	15730	15730	15730	15730	0
440	20250327	125000	10139560	15730	15730	15730	15730	0
441	20250327	124900	10139560	15730	15730	15730	15730	0
442	20250327	124800	10139560	15730	15730	15730	15730	0
443	20250327	124700	10139560	15730	15730	15730	15730	0
444	20250327	124600	10139560	15730	15730	15730	15730	0
445	20250327	124500	10139560	15730	15730	15730	15730	0
446	20250327	124400	10139560	15730	15730	15730	15730	0
447	20250327	124300	10139560	15730	15730	15730	15730	0
448	20250327	124200	10139560	15730	15730	15730	15730	0
449	20250327	124100	10139560	15730	15730	15730	15730	0
450	20250327	124000	10139560	15730	15730	15730	15730	0
451	20250327	123900	10139560	15730	15730	15730	15730	0
452	20250327	123800	10139560	15730	15730	15730	15730	0
453	20250327	123700	10139560	15730	15730	15730	15730	0
454	20250327	123600	10139560	15730	15730	15730	15730	0
455	20250327	123500	10139560	15730	15730	15730	15730	0
456	20250327	123400	10139560	15730	15730	15730	15730	0
457	20250327	123300	10139560	15730	15730	15730	15730	0
458	20250327	123200	10139560	15730	15730	15730	15730	0
459	20250327	123100	10139560	15730	15730	15730	15730	0
460	20250327	123000	10139560	15730	15730	15730	15730	0
461	20250327	122900	10139560	15730	15730	15730	15730	0
462	20250327	122800	10139560	15730	15730	15730	15730	0
463	20250327	122700	10139560	15730	15730	15730	15730	0
464	20250327	122600	10139560	15730	15730	15730	15730	0
465	20250327	122500	10139560	15730	15730	15730	15730	0
466	20250327	122400	10139560	15730	15730	15730	15730	0
467	20250327	122300	10139560	15730	15730	15730	15730	0
468	20250327	122200	10139560	15730	15730	15730	15730	0
469	20250327	122100	10139560	15730	15730	15730	15730	0
470	20250327	122000	10139560	15730	15730	15730	15730	0
471	20250327	121900	10139560	15730	15730	15730	15730	0
472	20250327	121800	10139560	15730	15730	15730	15730	0
473	20250327	121700	10139560	15730	15730	15730	15730	0
474	20250327	121600	10139560	15730	15730	15730	15730	1
475	20250327	121500	10123830	15820	15820	15820	15820	0
476	20250327	121400	10123830	15820	15820	15820	15820	0
477	20250327	121300	10123830	15820	15820	15820	15820	0
478	20250327	121200	10123830	15820	15820	15820	15820	0
479	20250327	121100	10123830	15820	15820	15820	15820	0
480	20250327	121000	10123830	15820	15820	15820	15820	0
481	20250327	120900	10123830	15820	15820	15820	15820	0
482	20250327	120800	10123830	15820	15820	15820	15820	0
483	20250327	120700	10123830	15820	15820	15820	15820	0
484	20250327	120600	10123830	15820	15820	15820	15820	0
485	20250327	120500	10123830	15820	15820	15820	15820	0
486	20250327	120400	10123830	15820	15820	15820	15820	0
487	20250327	120300	10123830	15820	15820	15820	15820	0
488	20250327	120200	10123830	15820	15820	15820	15820	0
489	20250327	120100	10123830	15820	15820	15820	15820	0
490	20250327	120000	10123830	15820	15820	15820	15820	0
491	20250327	115900	10123830	15820	15820	15820	15820	0
492	20250327	115800	10123830	15820	15820	15820	15820	1
493	20250327	115700	10108010	15710	15710	15710	15710	0
494	20250327	115600	10108010	15710	15710	15710	15710	0
495	20250327	115500	10108010	15710	15710	15710	15710	1
496	20250327	115400	10092300	15830	15830	15830	15830	0
497	20250327	115300	10092300	15830	15830	15830	15830	0
498	20250327	115200	10092300	15830	15830	15830	15830	0
499	20250327	115100	10092300	15830	15830	15830	15830	0
500	20250327	115000	10092300	15830	15830	15830	15830	0
501	20250327	114900	10092300	15830	15830	15830	15830	0
502	20250327	114800	10092300	15830	15830	15830	15830	0
503	20250327	114700	10092300	15830	15830	15830	15830	0
504	20250327	114600	10092300	15830	15830	15830	15830	0
505	20250327	114500	10092300	15830	15830	15830	15830	0
506	20250327	114400	10092300	15830	15830	15830	15830	0
507	20250327	114300	10092300	15830	15830	15830	15830	0
508	20250327	114200	10092300	15830	15830	15830	15830	0
509	20250327	114100	10092300	15830	15830	15830	15830	0
510	20250327	114000	10092300	15830	15830	15830	15830	0
511	20250327	113900	10092300	15830	15830	15830	15830	0
512	20250327	113800	10092300	15830	15830	15830	15830	0
513	20250327	113700	10092300	15830	15830	15830	15830	0
514	20250327	113600	10092300	15830	15830	15830	15830	0
515	20250327	113500	10092300	15830	15830	15830	15830	0
516	20250327	113400	10092300	15830	15830	15830	15830	0
517	20250327	113300	10092300	15830	15830	15830	15830	0
518	20250327	113200	10092300	15830	15830	15830	15830	0
519	20250327	113100	10092300	15830	15830	15830	15830	0
520	20250327	113000	10092300	15830	15830	15830	15830	0
521	20250327	112900	10092300	15830	15830	15830	15830	0
522	20250327	112800	10092300	15830	15830	15830	15830	0
523	20250327	112700	10092300	15830	15830	15830	15830	0
524	20250327	112600	10092300	15830	15830	15830	15830	0
525	20250327	112500	10092300	15830	15830	15830	15830	0
526	20250327	112400	10092300	15830	15830	15830	15830	0
527	20250327	112300	10092300	15830	15830	15830	15830	0
528	20250327	112200	10092300	15830	15830	15830	15830	0
529	20250327	112100	10092300	15830	15830	15830	15830	0
530	20250327	112000	10092300	15830	15830	15830	15830	0
531	20250327	111900	10092300	15830	15830	15830	15830	0
532	20250327	111800	10092300	15830	15830	15830	15830	0
533	20250327	111700	10092300	15830	15830	15830	15830	0
534	20250327	111600	10092300	15830	15830	15830	15830	1
535	20250327	111500	10076470	15840	15840	15840	15840	0
536	20250327	111400	10076470	15840	15840	15840	15840	0
537	20250327	111300	10076470	15840	15840	15840	15840	0
538	20250327	111200	10076470	15840	15840	15840	15840	0
539	20250327	111100	10076470	15840	15840	15840	15840	0
540	20250327	111000	10076470	15840	15840	15840	15840	0
541	20250327	110900	10076470	15840	15840	15840	15840	0
542	20250327	110800	10076470	15840	15840	15840	15840	0
543	20250327	110700	10076470	15840	15840	15840	15840	0
544	20250327	110600	10076470	15840	15840	15840	15840	0
545	20250327	110500	10076470	15840	15840	15840	15840	0
546	20250327	110400	10076470	15840	15840	15840	15840	0
547	20250327	110300	10076470	15840	15840	15840	15840	0
548	20250327	110200	10076470	15840	15840	15840	15840	0
549	20250327	110100	10076470	15840	15840	15840	15840	0
550	20250327	110000	10076470	15840	15840	15840	15840	0
551	20250327	105900	10076470	15840	15840	15840	15840	0
552	20250327	105800	10076470	15840	15840	15840	15840	0
553	20250327	105700	10076470	15840	15840	15840	15840	0
554	20250327	105600	10076470	15840	15840	15840	15840	0
555	20250327	105500	10076470	15840	15840	15840	15840	0
556	20250327	105400	10076470	15840	15840	15840	15840	0
557	20250327	105300	10076470	15840	15840	15840	15840	0
558	20250327	105200	10076470	15840	15840	15840	15840	0
559	20250327	105100	10076470	15840	15840	15840	15840	0
560	20250327	105000	10076470	15840	15840	15840	15840	1
561	20250327	104900	10060630	15840	15830	15840	15830	3
562	20250327	104800	10013120	15830	15830	15830	15830	2
563	20250327	104700	9981460	15840	15820	15840	15820	35
564	20250327	104600	9427180	15700	15700	15700	15700	0
565	20250327	104500	9427180	15700	15700	15700	15700	0
566	20250327	104400	9427180	15700	15700	15700	15700	0
567	20250327	104300	9427180	15700	15700	15700	15700	0
568	20250327	104200	9427180	15700	15700	15700	15700	0
569	20250327	104100	9427180	15700	15700	15700	15700	0
570	20250327	104000	9427180	15700	15700	15700	15700	0
571	20250327	103900	9427180	15700	15700	15700	15700	0
572	20250327	103800	9427180	15700	15700	15700	15700	0
573	20250327	103700	9427180	15700	15700	15700	15700	0
574	20250327	103600	9427180	15700	15700	15700	15700	0
575	20250327	103500	9427180	15700	15700	15700	15700	0
576	20250327	103400	9427180	15700	15700	15700	15700	0
577	20250327	103300	9427180	15700	15700	15700	15700	0
578	20250327	103200	9427180	15700	15700	15700	15700	0
579	20250327	103100	9427180	15700	15700	15700	15700	0
580	20250327	103000	9427180	15700	15700	15700	15700	0
581	20250327	102900	9427180	15700	15700	15700	15700	0
582	20250327	102800	9427180	15700	15700	15700	15700	0
583	20250327	102700	9427180	15700	15700	15700	15700	0
584	20250327	102600	9427180	15700	15700	15700	15700	0
585	20250327	102500	9427180	15700	15700	15700	15700	0
586	20250327	102400	9427180	15700	15700	15700	15700	7
587	20250327	102300	9317280	15860	15860	15860	15860	0
588	20250327	102200	9317280	15860	15860	15860	15860	0
589	20250327	102100	9317280	15860	15860	15860	15860	0
590	20250327	102000	9317280	15860	15860	15860	15860	0
591	20250327	101900	9317280	15860	15860	15860	15860	0
592	20250327	101800	9317280	15860	15860	15860	15860	0
593	20250327	101700	9317280	15860	15860	15860	15860	0
594	20250327	101600	9317280	15860	15860	15860	15860	0
595	20250327	101500	9317280	15860	15850	15860	15850	32
596	20250327	101400	8809930	15860	15860	15860	15860	0
597	20250327	101300	8809930	15860	15860	15860	15860	0
598	20250327	101200	8809930	15860	15860	15860	15860	0
599	20250327	101100	8809930	15860	15860	15860	15860	0
600	20250327	101000	8809930	15860	15860	15860	15860	0
601	20250327	100900	8809930	15860	15860	15860	15860	0
602	20250327	100800	8809930	15860	15860	15860	15860	0
603	20250327	100700	8809930	15860	15860	15860	15860	0
604	20250327	100600	8809930	15860	15860	15860	15860	0
605	20250327	100500	8809930	15860	15860	15860	15860	0
606	20250327	100400	8809930	15860	15860	15860	15860	0
607	20250327	100300	8809930	15860	15860	15860	15860	0
608	20250327	100200	8809930	15860	15860	15860	15860	0
609	20250327	100100	8809930	15860	15860	15860	15860	0
610	20250327	100000	8809930	15860	15860	15860	15860	0
611	20250327	095900	8809930	15860	15860	15860	15860	0
612	20250327	095800	8809930	15860	15860	15860	15860	0
613	20250327	095700	8809930	15860	15860	15860	15860	0
614	20250327	095600	8809930	15860	15860	15860	15860	0
615	20250327	095500	8809930	15860	15860	15860	15860	0
616	20250327	095400	8809930	15860	15860	15860	15860	0
617	20250327	095300	8809930	15860	15860	15860	15860	0
618	20250327	095200	8809930	15860	15860	15860	15860	0
619	20250327	095100	8809930	15860	15860	15860	15860	0
620	20250327	095000	8809930	15860	15860	15860	15860	0
621	20250327	094900	8809930	15860	15860	15860	15860	0
622	20250327	094800	8809930	15860	15860	15860	15860	0
623	20250327	094700	8809930	15860	15860	15860	15860	0
624	20250327	094600	8809930	15860	15860	15860	15860	0
625	20250327	094500	8809930	15860	15860	15860	15860	3
626	20250327	094400	8762350	15880	15880	15880	15880	0
627	20250327	094300	8762350	15880	15880	15880	15880	0
628	20250327	094200	8762350	15880	15870	15880	15870	15
629	20250327	094100	8524280	15870	15870	15870	15870	0
630	20250327	094000	8524280	15870	15870	15870	15870	0
631	20250327	093900	8524280	15870	15870	15870	15870	0
632	20250327	093800	8524280	15870	15870	15870	15870	0
633	20250327	093700	8524280	15870	15870	15870	15870	10
634	20250327	093600	8365580	15870	15870	15870	15870	0
635	20250327	093500	8365580	15870	15870	15870	15870	0
636	20250327	093400	8365580	15870	15870	15870	15870	0
637	20250327	093300	8365580	15870	15870	15870	15870	2
638	20250327	093200	8333840	15870	15870	15870	15870	0
639	20250327	093100	8333840	15870	15870	15870	15870	0
640	20250327	093000	8333840	15870	15870	15870	15870	0
641	20250327	092900	8333840	15870	15870	15870	15870	0
642	20250327	092800	8333840	15870	15870	15870	15870	1
643	20250327	092700	8317970	15630	15630	15630	15630	0
644	20250327	092600	8317970	15630	15630	15630	15630	0
645	20250327	092500	8317970	15630	15630	15630	15630	1
646	20250327	092400	8302340	15920	15920	15920	15920	0
647	20250327	092300	8302340	15920	15920	15920	15920	0
648	20250327	092200	8302340	15920	15920	15920	15920	0
649	20250327	092100	8302340	15920	15920	15920	15920	0
650	20250327	092000	8302340	15920	15920	15920	15920	0
651	20250327	091900	8302340	15920	15920	15920	15920	0
652	20250327	091800	8302340	15920	15920	15920	15920	0
653	20250327	091700	8302340	15920	15920	15920	15920	0
654	20250327	091600	8302340	15920	15920	15920	15920	0
655	20250327	091500	8302340	15920	15920	15920	15920	0
656	20250327	091400	8302340	15920	15920	15920	15920	0
657	20250327	091300	8302340	15920	15920	15920	15920	0
658	20250327	091200	8302340	15920	15920	15920	15920	0
659	20250327	091100	8302340	15920	15600	15920	15600	86
660	20250327	091000	6938110	15600	15630	15630	15580	294
661	20250327	090900	2349700	15600	15600	15600	15600	0
662	20250327	090800	2349700	15600	15730	15730	15600	126
663	20250327	090700	380060	15960	15960	15960	15960	0
664	20250327	090600	380060	15960	15960	15960	15960	0
665	20250327	090500	380060	15960	15960	15960	15960	0
666	20250327	090400	380060	15960	15730	15960	15730	11
667	20250327	090300	206800	15960	15960	15960	15960	0
668	20250327	090200	206800	15960	15960	15960	15960	0
669	20250327	090100	206800	15960	15900	15960	15900	12
670	20250327	090000	15940	15940	15940	15940	15940	1