KissMeData/003120/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183900	53603665	15340	15340	15340	15340	7
3	20250317	183800	53603665	15340	15340	15340	15340	0
4	20250317	183700	53603665	15340	15340	15340	15340	0
5	20250317	183600	53603665	15340	15340	15340	15340	0
6	20250317	183500	53603665	15340	15340	15340	15340	0
7	20250317	183400	53603665	15340	15340	15340	15340	0
8	20250317	183300	53603665	15340	15340	15340	15340	0
9	20250317	183200	53603665	15340	15340	15340	15340	0
10	20250317	183100	53603665	15340	15340	15340	15340	0
11	20250317	183000	53603665	15340	15340	15340	15340	0
12	20250317	182900	53603665	15340	15340	15340	15340	0
13	20250317	182800	53603665	15340	15340	15340	15340	0
14	20250317	182700	53603665	15340	15340	15340	15340	0
15	20250317	182600	53603665	15340	15340	15340	15340	0
16	20250317	182500	53603665	15340	15340	15340	15340	0
17	20250317	182400	53603665	15340	15340	15340	15340	0
18	20250317	182300	53603665	15340	15340	15340	15340	0
19	20250317	182200	53603665	15340	15340	15340	15340	0
20	20250317	182100	53603665	15340	15340	15340	15340	0
21	20250317	182000	53603665	15340	15340	15340	15340	0
22	20250317	181900	53603665	15340	15340	15340	15340	0
23	20250317	181800	53603665	15340	15340	15340	15340	0
24	20250317	181700	53603665	15340	15340	15340	15340	0
25	20250317	181600	53603665	15340	15340	15340	15340	0
26	20250317	181500	53603665	15340	15340	15340	15340	0
27	20250317	181400	53603665	15340	15340	15340	15340	0
28	20250317	181300	53603665	15340	15340	15340	15340	0
29	20250317	181200	53603665	15340	15340	15340	15340	0
30	20250317	181100	53603665	15340	15340	15340	15340	0
31	20250317	181000	53603665	15340	15340	15340	15340	0
32	20250317	180900	53603665	15340	15340	15340	15340	7
33	20250317	180800	53603665	15340	15340	15340	15340	0
34	20250317	180700	53603665	15340	15340	15340	15340	0
35	20250317	180600	53603665	15340	15340	15340	15340	0
36	20250317	180500	53603665	15340	15340	15340	15340	0
37	20250317	180400	53603665	15340	15340	15340	15340	0
38	20250317	180300	53603665	15340	15340	15340	15340	0
39	20250317	180200	53603665	15340	15340	15340	15340	0
40	20250317	180100	53603665	15340	15340	15340	15340	0
41	20250317	180000	53603665	15340	15340	15340	15340	0
42	20250317	175900	53603665	15340	15340	15340	15340	0
43	20250317	175800	53603665	15340	15340	15340	15340	0
44	20250317	175700	53603665	15340	15340	15340	15340	0
45	20250317	175600	53603665	15340	15340	15340	15340	0
46	20250317	175500	53603665	15340	15340	15340	15340	0
47	20250317	175400	53603665	15340	15340	15340	15340	0
48	20250317	175300	53603665	15340	15340	15340	15340	0
49	20250317	175200	53603665	15340	15340	15340	15340	0
50	20250317	175100	53603665	15340	15340	15340	15340	0
51	20250317	175000	53603665	15340	15340	15340	15340	0
52	20250317	174900	53603665	15340	15340	15340	15340	0
53	20250317	174800	53603665	15340	15340	15340	15340	0
54	20250317	174700	53603665	15340	15340	15340	15340	0
55	20250317	174600	53603665	15340	15340	15340	15340	0
56	20250317	174500	53603665	15340	15340	15340	15340	0
57	20250317	174400	53603665	15340	15340	15340	15340	0
58	20250317	174300	53603665	15340	15340	15340	15340	0
59	20250317	174200	53603665	15340	15340	15340	15340	0
60	20250317	174100	53603665	15340	15340	15340	15340	0
61	20250317	174000	53603665	15340	15340	15340	15340	0
62	20250317	173900	53603665	15340	15340	15340	15340	7
63	20250317	173800	53603665	15340	15340	15340	15340	0
64	20250317	173700	53603665	15340	15340	15340	15340	0
65	20250317	173600	53603665	15340	15340	15340	15340	0
66	20250317	173500	53603665	15340	15340	15340	15340	0
67	20250317	173400	53603665	15340	15340	15340	15340	0
68	20250317	173300	53603665	15340	15340	15340	15340	0
69	20250317	173200	53603665	15340	15340	15340	15340	0
70	20250317	173100	53603665	15340	15340	15340	15340	0
71	20250317	173000	53603665	15340	15340	15340	15340	0
72	20250317	172900	53603665	15340	15340	15340	15340	0
73	20250317	172800	53603665	15340	15340	15340	15340	0
74	20250317	172700	53603665	15340	15340	15340	15340	0
75	20250317	172600	53603665	15340	15340	15340	15340	0
76	20250317	172500	53603665	15340	15340	15340	15340	0
77	20250317	172400	53603665	15340	15340	15340	15340	0
78	20250317	172300	53603665	15340	15340	15340	15340	0
79	20250317	172200	53603665	15340	15340	15340	15340	0
80	20250317	172100	53603665	15340	15340	15340	15340	0
81	20250317	172000	53603665	15340	15340	15340	15340	0
82	20250317	171900	53603665	15340	15340	15340	15340	0
83	20250317	171800	53603665	15340	15340	15340	15340	0
84	20250317	171700	53603665	15340	15340	15340	15340	0
85	20250317	171600	53603665	15340	15340	15340	15340	0
86	20250317	171500	53603665	15340	15340	15340	15340	0
87	20250317	171400	53603665	15340	15340	15340	15340	0
88	20250317	171300	53603665	15340	15340	15340	15340	0
89	20250317	171200	53603665	15340	15340	15340	15340	0
90	20250317	171100	53603665	15340	15340	15340	15340	0
91	20250317	171000	53603665	15340	15340	15340	15340	0
92	20250317	170900	53603665	15340	15340	15340	15340	7
93	20250317	170800	53603665	15340	15340	15340	15340	0
94	20250317	170700	53603665	15340	15340	15340	15340	0
95	20250317	170600	53603665	15340	15340	15340	15340	0
96	20250317	170500	53603665	15340	15340	15340	15340	0
97	20250317	170400	53603665	15340	15340	15340	15340	0
98	20250317	170300	53603665	15340	15340	15340	15340	0
99	20250317	170200	53603665	15340	15340	15340	15340	0
100	20250317	170100	53603665	15340	15340	15340	15340	0
101	20250317	170000	53603665	15340	15340	15340	15340	0
102	20250317	165900	53603665	15340	15340	15340	15340	0
103	20250317	165800	53603665	15340	15340	15340	15340	0
104	20250317	165700	53603665	15340	15340	15340	15340	0
105	20250317	165600	53603665	15340	15340	15340	15340	0
106	20250317	165500	53603665	15340	15340	15340	15340	0
107	20250317	165400	53603665	15340	15340	15340	15340	0
108	20250317	165300	53603665	15340	15340	15340	15340	0
109	20250317	165200	53603665	15340	15340	15340	15340	0
110	20250317	165100	53603665	15340	15340	15340	15340	0
111	20250317	165000	53603665	15340	15340	15340	15340	0
112	20250317	164900	53603665	15340	15340	15340	15340	0
113	20250317	164800	53603665	15340	15340	15340	15340	0
114	20250317	164700	53603665	15340	15340	15340	15340	0
115	20250317	164600	53603665	15340	15340	15340	15340	0
116	20250317	164500	53603665	15340	15340	15340	15340	0
117	20250317	164400	53603665	15340	15340	15340	15340	0
118	20250317	164300	53603665	15340	15340	15340	15340	0
119	20250317	164200	53603665	15340	15340	15340	15340	0
120	20250317	164100	53603665	15340	15340	15340	15340	0
121	20250317	164000	53603665	15340	15340	15340	15340	0
122	20250317	163900	53603665	15340	15340	15340	15340	7
123	20250317	163800	53603665	15340	15340	15340	15340	0
124	20250317	163700	53603665	15340	15340	15340	15340	0
125	20250317	163600	53603665	15340	15340	15340	15340	0
126	20250317	163500	53603665	15340	15340	15340	15340	0
127	20250317	163400	53603665	15340	15340	15340	15340	0
128	20250317	163300	53603665	15340	15340	15340	15340	0
129	20250317	163200	53603665	15340	15340	15340	15340	0
130	20250317	163100	53603665	15340	15340	15340	15340	0
131	20250317	163000	53603665	15340	15340	15340	15340	0
132	20250317	162900	53603665	15340	15340	15340	15340	0
133	20250317	162800	53603665	15340	15340	15340	15340	0
134	20250317	162700	53603665	15340	15340	15340	15340	0
135	20250317	162600	53603665	15340	15340	15340	15340	0
136	20250317	162500	53603665	15340	15340	15340	15340	0
137	20250317	162400	53603665	15340	15340	15340	15340	0
138	20250317	162300	53603665	15340	15340	15340	15340	0
139	20250317	162200	53603665	15340	15340	15340	15340	0
140	20250317	162100	53603665	15340	15340	15340	15340	0
141	20250317	162000	53603665	15340	15340	15340	15340	0
142	20250317	161900	53603665	15340	15340	15340	15340	0
143	20250317	161800	53603665	15340	15340	15340	15340	0
144	20250317	161700	53603665	15340	15340	15340	15340	0
145	20250317	161600	53603665	15340	15340	15340	15340	0
146	20250317	161500	53603665	15340	15340	15340	15340	0
147	20250317	161400	53603665	15340	15340	15340	15340	0
148	20250317	161300	53603665	15340	15340	15340	15340	0
149	20250317	161200	53603665	15340	15340	15340	15340	0
150	20250317	161100	53603665	15340	15340	15340	15340	0
151	20250317	161000	53603665	15340	15340	15340	15340	0
152	20250317	160900	53603665	15340	15340	15340	15340	7
153	20250317	160800	53603665	15340	15340	15340	15340	0
154	20250317	160700	53603665	15340	15340	15340	15340	0
155	20250317	160600	53603665	15340	15340	15340	15340	0
156	20250317	160500	53603665	15340	15340	15340	15340	0
157	20250317	160400	53603665	15340	15340	15340	15340	0
158	20250317	160300	53603665	15340	15340	15340	15340	0
159	20250317	160200	53603665	15340	15340	15340	15340	0
160	20250317	160100	53603665	15340	15340	15340	15340	0
161	20250317	160000	53603665	15340	15340	15340	15340	0
162	20250317	155900	53603665	15340	15340	15340	15340	0
163	20250317	155800	53603665	15340	15340	15340	15340	0
164	20250317	155700	53603665	15340	15340	15340	15340	0
165	20250317	155600	53603665	15340	15340	15340	15340	0
166	20250317	155500	53603665	15340	15340	15340	15340	0
167	20250317	155400	53603665	15340	15340	15340	15340	0
168	20250317	155300	53603665	15340	15340	15340	15340	0
169	20250317	155200	53603665	15340	15340	15340	15340	0
170	20250317	155100	53603665	15340	15340	15340	15340	0
171	20250317	155000	53603665	15340	15340	15340	15340	0
172	20250317	154900	53603665	15340	15340	15340	15340	0
173	20250317	154800	53603665	15340	15340	15340	15340	0
174	20250317	154700	53603665	15340	15340	15340	15340	0
175	20250317	154600	53603665	15340	15340	15340	15340	0
176	20250317	154500	53603665	15340	15340	15340	15340	0
177	20250317	154400	53603665	15340	15340	15340	15340	0
178	20250317	154300	53603665	15340	15340	15340	15340	0
179	20250317	154200	53603665	15340	15340	15340	15340	0
180	20250317	154100	53603665	15340	15340	15340	15340	0
181	20250317	154000	53603665	15340	15340	15340	15340	0
182	20250317	153900	53603665	15340	15340	15340	15340	7
183	20250317	153800	53603665	15340	15340	15340	15340	0
184	20250317	153700	53603665	15340	15340	15340	15340	0
185	20250317	153600	53603665	15340	15340	15340	15340	0
186	20250317	153500	53603665	15340	15340	15340	15340	0
187	20250317	153400	53603665	15340	15340	15340	15340	0
188	20250317	153300	53603665	15340	15340	15340	15340	0
189	20250317	153200	53603665	15340	15340	15340	15340	0
190	20250317	153100	53603665	15340	15340	15340	15340	0
191	20250317	153000	53603665	15340	15340	15340	15340	7
192	20250317	152900	53496285	15270	15270	15270	15270	0
193	20250317	152800	53496285	15270	15270	15270	15270	0
194	20250317	152700	53496285	15270	15270	15270	15270	0
195	20250317	152600	53496285	15270	15270	15270	15270	0
196	20250317	152500	53496285	15270	15270	15270	15270	0
197	20250317	152400	53496285	15270	15270	15270	15270	0
198	20250317	152300	53496285	15270	15270	15270	15270	0
199	20250317	152200	53496285	15270	15270	15270	15270	0
200	20250317	152100	53496285	15270	15270	15270	15270	0
201	20250317	152000	53496285	15270	15270	15270	15270	0
202	20250317	151900	53496285	15270	15270	15270	15270	0
203	20250317	151800	53496285	15270	15270	15270	15270	92
204	20250317	151700	52091445	15340	15340	15340	15340	0
205	20250317	151600	52091445	15340	15340	15340	15340	0
206	20250317	151500	52091445	15340	15340	15340	15340	1
207	20250317	151400	52076105	15300	15300	15300	15300	1
208	20250317	151300	52060805	15350	15350	15350	15350	0
209	20250317	151200	52060805	15350	15350	15350	15350	0
210	20250317	151100	52060805	15350	15350	15350	15350	0
211	20250317	151000	52060805	15350	15350	15350	15350	0
212	20250317	150900	52060805	15350	15350	15350	15350	0
213	20250317	150800	52060805	15350	15350	15350	15350	0
214	20250317	150700	52060805	15350	15350	15350	15350	0
215	20250317	150600	52060805	15350	15350	15350	15350	0
216	20250317	150500	52060805	15350	15350	15350	15350	0
217	20250317	150400	52060805	15350	15350	15350	15350	0
218	20250317	150300	52060805	15350	15350	15350	15350	0
219	20250317	150200	52060805	15350	15350	15350	15350	0
220	20250317	150100	52060805	15350	15350	15350	15350	0
221	20250317	150000	52060805	15350	15350	15350	15350	0
222	20250317	145900	52060805	15350	15350	15350	15350	0
223	20250317	145800	52060805	15350	15350	15350	15350	0
224	20250317	145700	52060805	15350	15350	15350	15350	0
225	20250317	145600	52060805	15350	15350	15350	15350	0
226	20250317	145500	52060805	15350	15350	15350	15350	0
227	20250317	145400	52060805	15350	15350	15350	15350	0
228	20250317	145300	52060805	15350	15350	15350	15350	0
229	20250317	145200	52060805	15350	15350	15350	15350	0
230	20250317	145100	52060805	15350	15350	15350	15350	0
231	20250317	145000	52060805	15350	15350	15350	15350	0
232	20250317	144900	52060805	15350	15350	15350	15350	0
233	20250317	144800	52060805	15350	15350	15350	15350	0
234	20250317	144700	52060805	15350	15350	15350	15350	0
235	20250317	144600	52060805	15350	15350	15350	15350	0
236	20250317	144500	52060805	15350	15350	15350	15350	0
237	20250317	144400	52060805	15350	15350	15350	15350	0
238	20250317	144300	52060805	15350	15350	15350	15350	0
239	20250317	144200	52060805	15350	15350	15350	15350	0
240	20250317	144100	52060805	15350	15350	15350	15350	0
241	20250317	144000	52060805	15350	15350	15350	15350	0
242	20250317	143900	52060805	15350	15350	15350	15350	0
243	20250317	143800	52060805	15350	15350	15350	15350	0
244	20250317	143700	52060805	15350	15350	15350	15350	0
245	20250317	143600	52060805	15350	15350	15350	15350	0
246	20250317	143500	52060805	15350	15350	15350	15350	0
247	20250317	143400	52060805	15350	15350	15350	15350	0
248	20250317	143300	52060805	15350	15350	15350	15350	0
249	20250317	143200	52060805	15350	15350	15350	15350	0
250	20250317	143100	52060805	15350	15350	15350	15350	0
251	20250317	143000	52060805	15350	15350	15350	15350	0
252	20250317	142900	52060805	15350	15350	15350	15350	0
253	20250317	142800	52060805	15350	15350	15350	15350	0
254	20250317	142700	52060805	15350	15350	15350	15350	0
255	20250317	142600	52060805	15350	15350	15350	15350	0
256	20250317	142500	52060805	15350	15350	15350	15350	0
257	20250317	142400	52060805	15350	15350	15350	15350	0
258	20250317	142300	52060805	15350	15350	15350	15350	0
259	20250317	142200	52060805	15350	15350	15350	15350	0
260	20250317	142100	52060805	15350	15350	15350	15350	0
261	20250317	142000	52060805	15350	15350	15350	15350	0
262	20250317	141900	52060805	15350	15350	15350	15350	0
263	20250317	141800	52060805	15350	15350	15350	15350	0
264	20250317	141700	52060805	15350	15350	15350	15350	0
265	20250317	141600	52060805	15350	15350	15350	15350	0
266	20250317	141500	52060805	15350	15350	15350	15350	0
267	20250317	141400	52060805	15350	15350	15350	15350	0
268	20250317	141300	52060805	15350	15350	15350	15350	0
269	20250317	141200	52060805	15350	15350	15350	15350	0
270	20250317	141100	52060805	15350	15350	15350	15350	0
271	20250317	141000	52060805	15350	15350	15350	15350	0
272	20250317	140900	52060805	15350	15350	15350	15350	0
273	20250317	140800	52060805	15350	15350	15350	15350	0
274	20250317	140700	52060805	15350	15350	15350	15350	0
275	20250317	140600	52060805	15350	15350	15350	15350	0
276	20250317	140500	52060805	15350	15350	15350	15350	0
277	20250317	140400	52060805	15350	15350	15350	15350	0
278	20250317	140300	52060805	15350	15350	15350	15350	0
279	20250317	140200	52060805	15350	15350	15350	15350	0
280	20250317	140100	52060805	15350	15350	15350	15350	0
281	20250317	140000	52060805	15350	15350	15350	15350	0
282	20250317	135900	52060805	15350	15350	15350	15350	0
283	20250317	135800	52060805	15350	15350	15350	15350	0
284	20250317	135700	52060805	15350	15350	15350	15350	0
285	20250317	135600	52060805	15350	15350	15350	15350	0
286	20250317	135500	52060805	15350	15350	15350	15350	0
287	20250317	135400	52060805	15350	15350	15350	15350	0
288	20250317	135300	52060805	15350	15350	15350	15350	0
289	20250317	135200	52060805	15350	15350	15350	15350	0
290	20250317	135100	52060805	15350	15350	15350	15350	0
291	20250317	135000	52060805	15350	15350	15350	15350	0
292	20250317	134900	52060805	15350	15350	15350	15350	0
293	20250317	134800	52060805	15350	15350	15350	15350	0
294	20250317	134700	52060805	15350	15350	15350	15350	0
295	20250317	134600	52060805	15350	15350	15350	15350	0
296	20250317	134500	52060805	15350	15350	15350	15350	0
297	20250317	134400	52060805	15350	15350	15350	15350	0
298	20250317	134300	52060805	15350	15350	15350	15350	0
299	20250317	134200	52060805	15350	15350	15350	15350	0
300	20250317	134100	52060805	15350	15350	15350	15350	0
301	20250317	134000	52060805	15350	15350	15350	15350	50
302	20250317	133900	51293305	15350	15350	15350	15350	0
303	20250317	133800	51293305	15350	15350	15350	15350	0
304	20250317	133700	51293305	15350	15350	15350	15350	0
305	20250317	133600	51293305	15350	15350	15350	15350	0
306	20250317	133500	51293305	15350	15355	15355	15350	36
307	20250317	133400	50740530	15300	15300	15300	15300	0
308	20250317	133300	50740530	15300	15300	15300	15300	0
309	20250317	133200	50740530	15300	15290	15300	15290	451
310	20250317	133100	43844380	15280	15280	15280	15280	0
311	20250317	133000	43844380	15280	15280	15280	15280	0
312	20250317	132900	43844380	15280	15280	15280	15280	0
313	20250317	132800	43844380	15280	15280	15280	15280	0
314	20250317	132700	43844380	15280	15280	15280	15280	0
315	20250317	132600	43844380	15280	15280	15280	15280	0
316	20250317	132500	43844380	15280	15280	15280	15280	0
317	20250317	132400	43844380	15280	15280	15280	15280	0
318	20250317	132300	43844380	15280	15280	15280	15280	0
319	20250317	132200	43844380	15280	15280	15280	15280	0
320	20250317	132100	43844380	15280	15280	15280	15280	0
321	20250317	132000	43844380	15280	15280	15280	15280	15
322	20250317	131900	43615180	15280	15280	15280	15280	0
323	20250317	131800	43615180	15280	15280	15280	15280	0
324	20250317	131700	43615180	15280	15280	15280	15280	0
325	20250317	131600	43615180	15280	15280	15280	15280	198
326	20250317	131500	40589740	15280	15280	15280	15280	0
327	20250317	131400	40589740	15280	15280	15280	15280	0
328	20250317	131300	40589740	15280	15280	15280	15280	23
329	20250317	131200	40238300	15270	15270	15270	15270	0
330	20250317	131100	40238300	15270	15270	15270	15270	0
331	20250317	131000	40238300	15270	15270	15270	15270	5
332	20250317	130900	40161950	15290	15290	15290	15290	0
333	20250317	130800	40161950	15290	15290	15290	15290	0
334	20250317	130700	40161950	15290	15290	15290	15290	0
335	20250317	130600	40161950	15290	15290	15290	15290	0
336	20250317	130500	40161950	15290	15290	15290	15290	0
337	20250317	130400	40161950	15290	15290	15290	15290	0
338	20250317	130300	40161950	15290	15290	15290	15290	0
339	20250317	130200	40161950	15290	15290	15290	15290	0
340	20250317	130100	40161950	15290	15290	15290	15290	0
341	20250317	130000	40161950	15290	15290	15290	15290	0
342	20250317	125900	40161950	15290	15290	15290	15290	2
343	20250317	125800	40131370	15290	15290	15290	15290	0
344	20250317	125700	40131370	15290	15290	15290	15290	0
345	20250317	125600	40131370	15290	15290	15290	15290	0
346	20250317	125500	40131370	15290	15290	15290	15290	0
347	20250317	125400	40131370	15290	15290	15290	15290	2
348	20250317	125300	40100790	15290	15290	15290	15290	0
349	20250317	125200	40100790	15290	15290	15290	15290	0
350	20250317	125100	40100790	15290	15290	15290	15290	0
351	20250317	125000	40100790	15290	15290	15290	15290	0
352	20250317	124900	40100790	15290	15290	15290	15290	0
353	20250317	124800	40100790	15290	15290	15290	15290	6
354	20250317	124700	40009050	15280	15280	15280	15280	0
355	20250317	124600	40009050	15280	15280	15280	15280	0
356	20250317	124500	40009050	15280	15280	15280	15280	0
357	20250317	124400	40009050	15280	15280	15280	15280	0
358	20250317	124300	40009050	15280	15280	15280	15280	0
359	20250317	124200	40009050	15280	15280	15280	15280	0
360	20250317	124100	40009050	15280	15280	15280	15280	0
361	20250317	124000	40009050	15280	15280	15280	15280	0
362	20250317	123900	40009050	15280	15280	15280	15280	0
363	20250317	123800	40009050	15280	15280	15280	15280	0
364	20250317	123700	40009050	15280	15280	15280	15280	0
365	20250317	123600	40009050	15280	15280	15280	15280	0
366	20250317	123500	40009050	15280	15280	15280	15280	0
367	20250317	123400	40009050	15280	15280	15280	15280	0
368	20250317	123300	40009050	15280	15280	15280	15280	0
369	20250317	123200	40009050	15280	15280	15280	15280	0
370	20250317	123100	40009050	15280	15280	15280	15280	0
371	20250317	123000	40009050	15280	15280	15280	15280	0
372	20250317	122900	40009050	15280	15280	15280	15280	0
373	20250317	122800	40009050	15280	15280	15280	15280	0
374	20250317	122700	40009050	15280	15280	15280	15280	0
375	20250317	122600	40009050	15280	15280	15280	15280	0
376	20250317	122500	40009050	15280	15280	15280	15280	0
377	20250317	122400	40009050	15280	15280	15280	15280	2
378	20250317	122300	39978490	15280	15280	15280	15280	0
379	20250317	122200	39978490	15280	15280	15280	15280	0
380	20250317	122100	39978490	15280	15280	15280	15280	1
381	20250317	122000	39963210	15270	15270	15270	15270	15
382	20250317	121900	39734160	15280	15280	15280	15280	0
383	20250317	121800	39734160	15280	15280	15280	15280	0
384	20250317	121700	39734160	15280	15280	15280	15280	0
385	20250317	121600	39734160	15280	15280	15280	15280	0
386	20250317	121500	39734160	15280	15280	15280	15280	0
387	20250317	121400	39734160	15280	15280	15280	15280	0
388	20250317	121300	39734160	15280	15280	15280	15280	0
389	20250317	121200	39734160	15280	15280	15280	15280	0
390	20250317	121100	39734160	15280	15280	15280	15280	0
391	20250317	121000	39734160	15280	15280	15280	15280	0
392	20250317	120900	39734160	15280	15280	15280	15280	0
393	20250317	120800	39734160	15280	15280	15280	15280	0
394	20250317	120700	39734160	15280	15280	15280	15280	1
395	20250317	120600	39718880	15280	15280	15280	15280	0
396	20250317	120500	39718880	15280	15280	15280	15280	0
397	20250317	120400	39718880	15280	15280	15280	15280	0
398	20250317	120300	39718880	15280	15280	15280	15280	0
399	20250317	120200	39718880	15280	15280	15280	15280	0
400	20250317	120100	39718880	15280	15280	15280	15280	0
401	20250317	120000	39718880	15280	15280	15280	15280	0
402	20250317	115900	39718880	15280	15280	15280	15280	0
403	20250317	115800	39718880	15280	15280	15280	15280	0
404	20250317	115700	39718880	15280	15280	15280	15280	0
405	20250317	115600	39718880	15280	15280	15280	15280	2
406	20250317	115500	39688320	15290	15290	15290	15290	0
407	20250317	115400	39688320	15290	15290	15290	15290	0
408	20250317	115300	39688320	15290	15290	15290	15290	0
409	20250317	115200	39688320	15290	15290	15290	15290	0
410	20250317	115100	39688320	15290	15290	15290	15290	0
411	20250317	115000	39688320	15290	15290	15290	15290	0
412	20250317	114900	39688320	15290	15290	15290	15290	0
413	20250317	114800	39688320	15290	15290	15290	15290	0
414	20250317	114700	39688320	15290	15290	15290	15290	0
415	20250317	114600	39688320	15290	15290	15290	15290	0
416	20250317	114500	39688320	15290	15290	15290	15290	0
417	20250317	114400	39688320	15290	15290	15290	15290	0
418	20250317	114300	39688320	15290	15290	15290	15290	0
419	20250317	114200	39688320	15290	15290	15290	15290	0
420	20250317	114100	39688320	15290	15290	15290	15290	0
421	20250317	114000	39688320	15290	15290	15290	15290	0
422	20250317	113900	39688320	15290	15290	15290	15290	0
423	20250317	113800	39688320	15290	15290	15290	15290	0
424	20250317	113700	39688320	15290	15290	15290	15290	1
425	20250317	113600	39673030	15280	15280	15280	15280	0
426	20250317	113500	39673030	15280	15280	15280	15280	0
427	20250317	113400	39673030	15280	15280	15280	15280	0
428	20250317	113300	39673030	15280	15280	15280	15280	0
429	20250317	113200	39673030	15280	15280	15280	15280	0
430	20250317	113100	39673030	15280	15280	15280	15280	0
431	20250317	113000	39673030	15280	15280	15280	15280	0
432	20250317	112900	39673030	15280	15280	15280	15280	0
433	20250317	112800	39673030	15280	15280	15280	15280	2
434	20250317	112700	39642470	15290	15290	15290	15290	1
435	20250317	112600	39627180	15270	15270	15270	15270	0
436	20250317	112500	39627180	15270	15270	15270	15270	0
437	20250317	112400	39627180	15270	15270	15270	15270	0
438	20250317	112300	39627180	15270	15270	15270	15270	0
439	20250317	112200	39627180	15270	15270	15270	15270	520
440	20250317	112100	31686780	15260	15260	15260	15260	0
441	20250317	112000	31686780	15260	15260	15260	15260	15
442	20250317	111900	31457880	15260	15260	15260	15260	0
443	20250317	111800	31457880	15260	15260	15260	15260	0
444	20250317	111700	31457880	15260	15260	15260	15260	51
445	20250317	111600	30679620	15260	15260	15260	15260	0
446	20250317	111500	30679620	15260	15260	15260	15260	0
447	20250317	111400	30679620	15260	15260	15260	15260	9
448	20250317	111300	30542280	15260	15270	15270	15260	25
449	20250317	111200	30160760	15270	15270	15270	15270	0
450	20250317	111100	30160760	15270	15270	15270	15270	0
451	20250317	111000	30160760	15270	15270	15270	15270	0
452	20250317	110900	30160760	15270	15270	15270	15270	0
453	20250317	110800	30160760	15270	15270	15270	15270	0
454	20250317	110700	30160760	15270	15280	15280	15270	600
455	20250317	110600	20998750	15340	15340	15340	15340	0
456	20250317	110500	20998750	15340	15340	15340	15340	1
457	20250317	110400	20983410	15270	15270	15270	15270	0
458	20250317	110300	20983410	15270	15270	15270	15270	0
459	20250317	110200	20983410	15270	15290	15290	15270	29
460	20250317	110100	20540560	15350	15350	15350	15350	0
461	20250317	110000	20540560	15350	15350	15350	15350	0
462	20250317	105900	20540560	15350	15350	15350	15350	11
463	20250317	105800	20371710	15350	15350	15350	15350	9
464	20250317	105700	20233560	15390	15390	15390	15390	0
465	20250317	105600	20233560	15390	15390	15390	15390	0
466	20250317	105500	20233560	15390	15390	15390	15390	0
467	20250317	105400	20233560	15390	15390	15390	15390	0
468	20250317	105300	20233560	15390	15390	15390	15390	0
469	20250317	105200	20233560	15390	15390	15390	15390	0
470	20250317	105100	20233560	15390	15390	15390	15390	0
471	20250317	105000	20233560	15390	15390	15390	15390	0
472	20250317	104900	20233560	15390	15390	15390	15390	0
473	20250317	104800	20233560	15390	15440	15440	15390	712
474	20250317	104700	9261820	15520	15300	15520	15300	370
475	20250317	104600	3576820	15260	15300	15300	15260	23
476	20250317	104500	3225000	15300	15300	15300	15300	0
477	20250317	104400	3225000	15300	15300	15300	15300	0
478	20250317	104300	3225000	15300	15300	15300	15300	0
479	20250317	104200	3225000	15300	15300	15300	15300	2
480	20250317	104100	3194400	15290	15290	15290	15290	0
481	20250317	104000	3194400	15290	15290	15290	15290	0
482	20250317	103900	3194400	15290	15290	15290	15290	0
483	20250317	103800	3194400	15290	15290	15290	15290	0
484	20250317	103700	3194400	15290	15280	15290	15280	23
485	20250317	103600	2842760	15270	15270	15270	15270	0
486	20250317	103500	2842760	15270	15270	15270	15270	0
487	20250317	103400	2842760	15270	15270	15270	15270	0
488	20250317	103300	2842760	15270	15270	15270	15270	0
489	20250317	103200	2842760	15270	15270	15270	15270	14
490	20250317	103100	2628980	15270	15270	15270	15270	0
491	20250317	103000	2628980	15270	15270	15270	15270	0
492	20250317	102900	2628980	15270	15270	15270	15270	0
493	20250317	102800	2628980	15270	15270	15270	15270	0
494	20250317	102700	2628980	15270	15270	15270	15270	0
495	20250317	102600	2628980	15270	15270	15270	15270	0
496	20250317	102500	2628980	15270	15270	15270	15270	0
497	20250317	102400	2628980	15270	15270	15270	15270	1
498	20250317	102300	2613710	15260	15260	15260	15260	0
499	20250317	102200	2613710	15260	15260	15260	15260	0
500	20250317	102100	2613710	15260	15260	15260	15260	0
501	20250317	102000	2613710	15260	15260	15260	15260	0
502	20250317	101900	2613710	15260	15260	15260	15260	5
503	20250317	101800	2537410	15280	15280	15280	15280	0
504	20250317	101700	2537410	15280	15280	15280	15280	0
505	20250317	101600	2537410	15280	15280	15280	15280	0
506	20250317	101500	2537410	15280	15280	15280	15280	0
507	20250317	101400	2537410	15280	15280	15280	15280	0
508	20250317	101300	2537410	15280	15280	15280	15280	0
509	20250317	101200	2537410	15280	15280	15280	15280	0
510	20250317	101100	2537410	15280	15280	15280	15280	0
511	20250317	101000	2537410	15280	15280	15280	15280	0
512	20250317	100900	2537410	15280	15280	15280	15280	0
513	20250317	100800	2537410	15280	15280	15280	15280	0
514	20250317	100700	2537410	15280	15280	15280	15280	1
515	20250317	100600	2522130	15280	15280	15280	15280	0
516	20250317	100500	2522130	15280	15280	15280	15280	0
517	20250317	100400	2522130	15280	15280	15280	15280	0
518	20250317	100300	2522130	15280	15280	15280	15280	0
519	20250317	100200	2522130	15280	15280	15280	15280	0
520	20250317	100100	2522130	15280	15280	15280	15280	0
521	20250317	100000	2522130	15280	15280	15280	15280	0
522	20250317	095900	2522130	15280	15280	15280	15280	0
523	20250317	095800	2522130	15280	15280	15280	15280	0
524	20250317	095700	2522130	15280	15280	15280	15280	0
525	20250317	095600	2522130	15280	15280	15280	15280	0
526	20250317	095500	2522130	15280	15280	15280	15280	0
527	20250317	095400	2522130	15280	15280	15280	15280	0
528	20250317	095300	2522130	15280	15280	15280	15280	0
529	20250317	095200	2522130	15280	15280	15280	15280	0
530	20250317	095100	2522130	15280	15280	15280	15280	0
531	20250317	095000	2522130	15280	15280	15280	15280	0
532	20250317	094900	2522130	15280	15280	15280	15280	20
533	20250317	094800	2216530	15280	15280	15280	15280	0
534	20250317	094700	2216530	15280	15280	15280	15280	0
535	20250317	094600	2216530	15280	15280	15280	15280	0
536	20250317	094500	2216530	15280	15280	15280	15280	2
537	20250317	094400	2185970	15280	15280	15280	15280	0
538	20250317	094300	2185970	15280	15280	15280	15280	0
539	20250317	094200	2185970	15280	15280	15280	15280	0
540	20250317	094100	2185970	15280	15280	15280	15280	1
541	20250317	094000	2170690	15250	15250	15250	15250	0
542	20250317	093900	2170690	15250	15260	15260	15250	15
543	20250317	093800	1941910	15250	15250	15250	15250	0
544	20250317	093700	1941910	15250	15250	15250	15250	0
545	20250317	093600	1941910	15250	15250	15250	15250	0
546	20250317	093500	1941910	15250	15250	15250	15250	40
547	20250317	093400	1331910	15280	15280	15280	15280	0
548	20250317	093300	1331910	15280	15280	15280	15280	0
549	20250317	093200	1331910	15280	15280	15280	15280	0
550	20250317	093100	1331910	15280	15280	15280	15280	0
551	20250317	093000	1331910	15280	15280	15280	15280	0
552	20250317	092900	1331910	15280	15280	15280	15280	0
553	20250317	092800	1331910	15280	15280	15280	15280	0
554	20250317	092700	1331910	15280	15280	15280	15280	0
555	20250317	092600	1331910	15280	15285	15285	15280	26
556	20250317	092500	934620	15290	15290	15290	15290	1
557	20250317	092400	919330	15290	15290	15290	15290	0
558	20250317	092300	919330	15290	15290	15290	15290	1
559	20250317	092200	904040	15290	15290	15290	15290	0
560	20250317	092100	904040	15290	15290	15290	15290	0
561	20250317	092000	904040	15290	15290	15290	15290	1
562	20250317	091900	888750	15300	15300	15300	15300	0
563	20250317	091800	888750	15300	15300	15300	15300	0
564	20250317	091700	888750	15300	15300	15300	15300	0
565	20250317	091600	888750	15300	15300	15300	15300	0
566	20250317	091500	888750	15300	15300	15300	15300	0
567	20250317	091400	888750	15300	15300	15300	15300	31
568	20250317	091300	414450	15350	15350	15350	15350	0
569	20250317	091200	414450	15350	15350	15350	15350	0
570	20250317	091100	414450	15350	15350	15350	15350	0
571	20250317	091000	414450	15350	15350	15350	15350	0
572	20250317	090900	414450	15350	15350	15350	15350	0
573	20250317	090800	414450	15350	15350	15350	15350	0
574	20250317	090700	414450	15350	15350	15350	15350	0
575	20250317	090600	414450	15350	15350	15350	15350	0
576	20250317	090500	414450	15350	15350	15350	15350	0
577	20250317	090400	414450	15350	15350	15350	15350	0
578	20250317	090300	414450	15350	15350	15350	15350	0
579	20250317	090200	414450	15350	15350	15350	15350	0
580	20250317	090100	414450	15350	15350	15350	15350	27
581	20250317	090000	0	15350	15350	15350	15350	0