KissMeData/003120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183900	16094915	15290	15290	15290	15290	4
3	20250319	183800	16094915	15290	15290	15290	15290	0
4	20250319	183700	16094915	15290	15290	15290	15290	0
5	20250319	183600	16094915	15290	15290	15290	15290	0
6	20250319	183500	16094915	15290	15290	15290	15290	0
7	20250319	183400	16094915	15290	15290	15290	15290	0
8	20250319	183300	16094915	15290	15290	15290	15290	0
9	20250319	183200	16094915	15290	15290	15290	15290	0
10	20250319	183100	16094915	15290	15290	15290	15290	0
11	20250319	183000	16094915	15290	15290	15290	15290	0
12	20250319	182900	16094915	15290	15290	15290	15290	0
13	20250319	182800	16094915	15290	15290	15290	15290	0
14	20250319	182700	16094915	15290	15290	15290	15290	0
15	20250319	182600	16094915	15290	15290	15290	15290	0
16	20250319	182500	16094915	15290	15290	15290	15290	0
17	20250319	182400	16094915	15290	15290	15290	15290	0
18	20250319	182300	16094915	15290	15290	15290	15290	0
19	20250319	182200	16094915	15290	15290	15290	15290	0
20	20250319	182100	16094915	15290	15290	15290	15290	0
21	20250319	182000	16094915	15290	15290	15290	15290	0
22	20250319	181900	16094915	15290	15290	15290	15290	0
23	20250319	181800	16094915	15290	15290	15290	15290	0
24	20250319	181700	16094915	15290	15290	15290	15290	0
25	20250319	181600	16094915	15290	15290	15290	15290	0
26	20250319	181500	16094915	15290	15290	15290	15290	0
27	20250319	181400	16094915	15290	15290	15290	15290	0
28	20250319	181300	16094915	15290	15290	15290	15290	0
29	20250319	181200	16094915	15290	15290	15290	15290	0
30	20250319	181100	16094915	15290	15290	15290	15290	0
31	20250319	181000	16094915	15290	15290	15290	15290	0
32	20250319	180900	16094915	15290	15290	15290	15290	4
33	20250319	180800	16094915	15290	15290	15290	15290	0
34	20250319	180700	16094915	15290	15290	15290	15290	0
35	20250319	180600	16094915	15290	15290	15290	15290	0
36	20250319	180500	16094915	15290	15290	15290	15290	0
37	20250319	180400	16094915	15290	15290	15290	15290	0
38	20250319	180300	16094915	15290	15290	15290	15290	0
39	20250319	180200	16094915	15290	15290	15290	15290	0
40	20250319	180100	16094915	15290	15290	15290	15290	0
41	20250319	180000	16094915	15290	15290	15290	15290	0
42	20250319	175900	16094915	15290	15290	15290	15290	0
43	20250319	175800	16094915	15290	15290	15290	15290	0
44	20250319	175700	16094915	15290	15290	15290	15290	0
45	20250319	175600	16094915	15290	15290	15290	15290	0
46	20250319	175500	16094915	15290	15290	15290	15290	0
47	20250319	175400	16094915	15290	15290	15290	15290	0
48	20250319	175300	16094915	15290	15290	15290	15290	0
49	20250319	175200	16094915	15290	15290	15290	15290	0
50	20250319	175100	16094915	15290	15290	15290	15290	0
51	20250319	175000	16094915	15290	15290	15290	15290	0
52	20250319	174900	16094915	15290	15290	15290	15290	0
53	20250319	174800	16094915	15290	15290	15290	15290	0
54	20250319	174700	16094915	15290	15290	15290	15290	0
55	20250319	174600	16094915	15290	15290	15290	15290	0
56	20250319	174500	16094915	15290	15290	15290	15290	0
57	20250319	174400	16094915	15290	15290	15290	15290	0
58	20250319	174300	16094915	15290	15290	15290	15290	0
59	20250319	174200	16094915	15290	15290	15290	15290	0
60	20250319	174100	16094915	15290	15290	15290	15290	0
61	20250319	174000	16094915	15290	15290	15290	15290	0
62	20250319	173900	16094915	15290	15290	15290	15290	4
63	20250319	173800	16094915	15290	15290	15290	15290	0
64	20250319	173700	16094915	15290	15290	15290	15290	0
65	20250319	173600	16094915	15290	15290	15290	15290	0
66	20250319	173500	16094915	15290	15290	15290	15290	0
67	20250319	173400	16094915	15290	15290	15290	15290	0
68	20250319	173300	16094915	15290	15290	15290	15290	0
69	20250319	173200	16094915	15290	15290	15290	15290	0
70	20250319	173100	16094915	15290	15290	15290	15290	0
71	20250319	173000	16094915	15290	15290	15290	15290	0
72	20250319	172900	16094915	15290	15290	15290	15290	0
73	20250319	172800	16094915	15290	15290	15290	15290	0
74	20250319	172700	16094915	15290	15290	15290	15290	0
75	20250319	172600	16094915	15290	15290	15290	15290	0
76	20250319	172500	16094915	15290	15290	15290	15290	0
77	20250319	172400	16094915	15290	15290	15290	15290	0
78	20250319	172300	16094915	15290	15290	15290	15290	0
79	20250319	172200	16094915	15290	15290	15290	15290	0
80	20250319	172100	16094915	15290	15290	15290	15290	0
81	20250319	172000	16094915	15290	15290	15290	15290	0
82	20250319	171900	16094915	15290	15290	15290	15290	0
83	20250319	171800	16094915	15290	15290	15290	15290	0
84	20250319	171700	16094915	15290	15290	15290	15290	0
85	20250319	171600	16094915	15290	15290	15290	15290	0
86	20250319	171500	16094915	15290	15290	15290	15290	0
87	20250319	171400	16094915	15290	15290	15290	15290	0
88	20250319	171300	16094915	15290	15290	15290	15290	0
89	20250319	171200	16094915	15290	15290	15290	15290	0
90	20250319	171100	16094915	15290	15290	15290	15290	0
91	20250319	171000	16094915	15290	15290	15290	15290	0
92	20250319	170900	16094915	15290	15290	15290	15290	4
93	20250319	170800	16094915	15290	15290	15290	15290	0
94	20250319	170700	16094915	15290	15290	15290	15290	0
95	20250319	170600	16094915	15290	15290	15290	15290	0
96	20250319	170500	16094915	15290	15290	15290	15290	0
97	20250319	170400	16094915	15290	15290	15290	15290	0
98	20250319	170300	16094915	15290	15290	15290	15290	0
99	20250319	170200	16094915	15290	15290	15290	15290	0
100	20250319	170100	16094915	15290	15290	15290	15290	0
101	20250319	170000	16094915	15290	15290	15290	15290	0
102	20250319	165900	16094915	15290	15290	15290	15290	0
103	20250319	165800	16094915	15290	15290	15290	15290	0
104	20250319	165700	16094915	15290	15290	15290	15290	0
105	20250319	165600	16094915	15290	15290	15290	15290	0
106	20250319	165500	16094915	15290	15290	15290	15290	0
107	20250319	165400	16094915	15290	15290	15290	15290	0
108	20250319	165300	16094915	15290	15290	15290	15290	0
109	20250319	165200	16094915	15290	15290	15290	15290	0
110	20250319	165100	16094915	15290	15290	15290	15290	0
111	20250319	165000	16094915	15290	15290	15290	15290	0
112	20250319	164900	16094915	15290	15290	15290	15290	0
113	20250319	164800	16094915	15290	15290	15290	15290	0
114	20250319	164700	16094915	15290	15290	15290	15290	0
115	20250319	164600	16094915	15290	15290	15290	15290	0
116	20250319	164500	16094915	15290	15290	15290	15290	0
117	20250319	164400	16094915	15290	15290	15290	15290	0
118	20250319	164300	16094915	15290	15290	15290	15290	0
119	20250319	164200	16094915	15290	15290	15290	15290	0
120	20250319	164100	16094915	15290	15290	15290	15290	0
121	20250319	164000	16094915	15290	15290	15290	15290	0
122	20250319	163900	16094915	15290	15290	15290	15290	4
123	20250319	163800	16094915	15290	15290	15290	15290	0
124	20250319	163700	16094915	15290	15290	15290	15290	0
125	20250319	163600	16094915	15290	15290	15290	15290	0
126	20250319	163500	16094915	15290	15290	15290	15290	0
127	20250319	163400	16094915	15290	15290	15290	15290	0
128	20250319	163300	16094915	15290	15290	15290	15290	0
129	20250319	163200	16094915	15290	15290	15290	15290	0
130	20250319	163100	16094915	15290	15290	15290	15290	0
131	20250319	163000	16094915	15290	15290	15290	15290	0
132	20250319	162900	16094915	15290	15290	15290	15290	0
133	20250319	162800	16094915	15290	15290	15290	15290	0
134	20250319	162700	16094915	15290	15290	15290	15290	0
135	20250319	162600	16094915	15290	15290	15290	15290	0
136	20250319	162500	16094915	15290	15290	15290	15290	0
137	20250319	162400	16094915	15290	15290	15290	15290	0
138	20250319	162300	16094915	15290	15290	15290	15290	0
139	20250319	162200	16094915	15290	15290	15290	15290	0
140	20250319	162100	16094915	15290	15290	15290	15290	0
141	20250319	162000	16094915	15290	15290	15290	15290	0
142	20250319	161900	16094915	15290	15290	15290	15290	0
143	20250319	161800	16094915	15290	15290	15290	15290	0
144	20250319	161700	16094915	15290	15290	15290	15290	0
145	20250319	161600	16094915	15290	15290	15290	15290	0
146	20250319	161500	16094915	15290	15290	15290	15290	0
147	20250319	161400	16094915	15290	15290	15290	15290	0
148	20250319	161300	16094915	15290	15290	15290	15290	0
149	20250319	161200	16094915	15290	15290	15290	15290	0
150	20250319	161100	16094915	15290	15290	15290	15290	0
151	20250319	161000	16094915	15290	15290	15290	15290	0
152	20250319	160900	16094915	15290	15290	15290	15290	4
153	20250319	160800	16094915	15290	15290	15290	15290	0
154	20250319	160700	16094915	15290	15290	15290	15290	0
155	20250319	160600	16094915	15290	15290	15290	15290	0
156	20250319	160500	16094915	15290	15290	15290	15290	0
157	20250319	160400	16094915	15290	15290	15290	15290	0
158	20250319	160300	16094915	15290	15290	15290	15290	0
159	20250319	160200	16094915	15290	15290	15290	15290	0
160	20250319	160100	16094915	15290	15290	15290	15290	0
161	20250319	160000	16094915	15290	15290	15290	15290	0
162	20250319	155900	16094915	15290	15290	15290	15290	0
163	20250319	155800	16094915	15290	15290	15290	15290	0
164	20250319	155700	16094915	15290	15290	15290	15290	0
165	20250319	155600	16094915	15290	15290	15290	15290	0
166	20250319	155500	16094915	15290	15290	15290	15290	0
167	20250319	155400	16094915	15290	15290	15290	15290	0
168	20250319	155300	16094915	15290	15290	15290	15290	0
169	20250319	155200	16094915	15290	15290	15290	15290	0
170	20250319	155100	16094915	15290	15290	15290	15290	0
171	20250319	155000	16094915	15290	15290	15290	15290	0
172	20250319	154900	16094915	15290	15290	15290	15290	0
173	20250319	154800	16094915	15290	15290	15290	15290	0
174	20250319	154700	16094915	15290	15290	15290	15290	0
175	20250319	154600	16094915	15290	15290	15290	15290	0
176	20250319	154500	16094915	15290	15290	15290	15290	0
177	20250319	154400	16094915	15290	15290	15290	15290	0
178	20250319	154300	16094915	15290	15290	15290	15290	0
179	20250319	154200	16094915	15290	15290	15290	15290	0
180	20250319	154100	16094915	15290	15290	15290	15290	0
181	20250319	154000	16094915	15290	15290	15290	15290	0
182	20250319	153900	16094915	15290	15290	15290	15290	4
183	20250319	153800	16094915	15290	15290	15290	15290	0
184	20250319	153700	16094915	15290	15290	15290	15290	0
185	20250319	153600	16094915	15290	15290	15290	15290	0
186	20250319	153500	16094915	15290	15290	15290	15290	0
187	20250319	153400	16094915	15290	15290	15290	15290	0
188	20250319	153300	16094915	15290	15290	15290	15290	0
189	20250319	153200	16094915	15290	15290	15290	15290	0
190	20250319	153100	16094915	15290	15290	15290	15290	0
191	20250319	153000	16094915	15290	15290	15290	15290	4
192	20250319	152900	16033755	15290	15290	15290	15290	0
193	20250319	152800	16033755	15290	15290	15290	15290	0
194	20250319	152700	16033755	15290	15290	15290	15290	0
195	20250319	152600	16033755	15290	15290	15290	15290	0
196	20250319	152500	16033755	15290	15290	15290	15290	0
197	20250319	152400	16033755	15290	15290	15290	15290	0
198	20250319	152300	16033755	15290	15290	15290	15290	0
199	20250319	152200	16033755	15290	15290	15290	15290	0
200	20250319	152100	16033755	15290	15290	15290	15290	0
201	20250319	152000	16033755	15290	15290	15290	15290	0
202	20250319	151900	16033755	15290	15290	15290	15290	0
203	20250319	151800	16033755	15290	15290	15290	15290	1
204	20250319	151700	16018465	15280	15280	15280	15280	0
205	20250319	151600	16018465	15280	15280	15280	15280	0
206	20250319	151500	16018465	15280	15280	15280	15280	0
207	20250319	151400	16018465	15280	15280	15280	15280	0
208	20250319	151300	16018465	15280	15280	15280	15280	0
209	20250319	151200	16018465	15280	15280	15280	15280	0
210	20250319	151100	16018465	15280	15280	15280	15280	0
211	20250319	151000	16018465	15280	15280	15280	15280	0
212	20250319	150900	16018465	15280	15280	15280	15280	0
213	20250319	150800	16018465	15280	15280	15280	15280	0
214	20250319	150700	16018465	15280	15280	15280	15280	0
215	20250319	150600	16018465	15280	15280	15280	15280	0
216	20250319	150500	16018465	15280	15280	15280	15280	0
217	20250319	150400	16018465	15280	15280	15280	15280	0
218	20250319	150300	16018465	15280	15280	15280	15280	0
219	20250319	150200	16018465	15280	15280	15280	15280	0
220	20250319	150100	16018465	15280	15280	15280	15280	0
221	20250319	150000	16018465	15280	15280	15280	15280	0
222	20250319	145900	16018465	15280	15280	15280	15280	0
223	20250319	145800	16018465	15280	15280	15280	15280	0
224	20250319	145700	16018465	15280	15280	15280	15280	0
225	20250319	145600	16018465	15280	15280	15280	15280	0
226	20250319	145500	16018465	15280	15280	15280	15280	0
227	20250319	145400	16018465	15280	15280	15280	15280	0
228	20250319	145300	16018465	15280	15280	15280	15280	0
229	20250319	145200	16018465	15280	15260	15280	15260	101
230	20250319	145100	14477185	15260	15260	15260	15260	0
231	20250319	145000	14477185	15260	15260	15260	15260	0
232	20250319	144900	14477185	15260	15260	15260	15260	0
233	20250319	144800	14477185	15260	15260	15260	15260	3
234	20250319	144700	14431405	15260	15260	15260	15260	0
235	20250319	144600	14431405	15260	15260	15260	15260	0
236	20250319	144500	14431405	15260	15270	15270	15260	190
237	20250319	144400	11531925	15290	15290	15290	15290	0
238	20250319	144300	11531925	15290	15290	15290	15290	0
239	20250319	144200	11531925	15290	15290	15290	15290	0
240	20250319	144100	11531925	15290	15280	15290	15280	140
241	20250319	144000	9391365	15280	15280	15280	15280	0
242	20250319	143900	9391365	15280	15280	15280	15280	0
243	20250319	143800	9391365	15280	15280	15280	15280	0
244	20250319	143700	9391365	15280	15280	15280	15280	0
245	20250319	143600	9391365	15280	15280	15280	15280	0
246	20250319	143500	9391365	15280	15280	15280	15280	0
247	20250319	143400	9391365	15280	15280	15280	15280	0
248	20250319	143300	9391365	15280	15280	15280	15280	0
249	20250319	143200	9391365	15280	15280	15280	15280	0
250	20250319	143100	9391365	15280	15280	15280	15280	0
251	20250319	143000	9391365	15280	15280	15280	15280	0
252	20250319	142900	9391365	15280	15280	15280	15280	0
253	20250319	142800	9391365	15280	15280	15280	15280	0
254	20250319	142700	9391365	15280	15280	15280	15280	0
255	20250319	142600	9391365	15280	15280	15280	15280	0
256	20250319	142500	9391365	15280	15280	15280	15280	1
257	20250319	142400	9376085	15270	15270	15270	15270	0
258	20250319	142300	9376085	15270	15270	15270	15270	2
259	20250319	142200	9345545	15280	15280	15280	15280	0
260	20250319	142100	9345545	15280	15280	15280	15280	1
261	20250319	142000	9330265	15280	15280	15280	15280	0
262	20250319	141900	9330265	15280	15285	15285	15280	4
263	20250319	141800	9269135	15285	15285	15285	15285	6
264	20250319	141700	9177425	15290	15290	15290	15290	0
265	20250319	141600	9177425	15290	15290	15290	15290	0
266	20250319	141500	9177425	15290	15290	15290	15290	0
267	20250319	141400	9177425	15290	15290	15290	15290	0
268	20250319	141300	9177425	15290	15290	15290	15290	2
269	20250319	141200	9146845	15280	15280	15280	15280	0
270	20250319	141100	9146845	15280	15280	15280	15280	0
271	20250319	141000	9146845	15280	15280	15280	15280	0
272	20250319	140900	9146845	15280	15280	15280	15280	0
273	20250319	140800	9146845	15280	15280	15280	15280	0
274	20250319	140700	9146845	15280	15280	15280	15280	0
275	20250319	140600	9146845	15280	15280	15280	15280	0
276	20250319	140500	9146845	15280	15280	15280	15280	0
277	20250319	140400	9146845	15280	15280	15280	15280	1
278	20250319	140300	9131565	15280	15280	15280	15280	0
279	20250319	140200	9131565	15280	15280	15280	15280	0
280	20250319	140100	9131565	15280	15280	15280	15280	0
281	20250319	140000	9131565	15280	15280	15280	15280	0
282	20250319	135900	9131565	15280	15280	15280	15280	0
283	20250319	135800	9131565	15280	15290	15290	15280	11
284	20250319	135700	8963475	15280	15280	15280	15280	0
285	20250319	135600	8963475	15280	15280	15280	15280	0
286	20250319	135500	8963475	15280	15280	15280	15280	0
287	20250319	135400	8963475	15280	15280	15280	15280	0
288	20250319	135300	8963475	15280	15280	15280	15280	0
289	20250319	135200	8963475	15280	15280	15280	15280	0
290	20250319	135100	8963475	15280	15280	15280	15280	0
291	20250319	135000	8963475	15280	15280	15280	15280	0
292	20250319	134900	8963475	15280	15280	15280	15280	0
293	20250319	134800	8963475	15280	15280	15280	15280	0
294	20250319	134700	8963475	15280	15280	15280	15280	12
295	20250319	134600	8780115	15275	15275	15275	15275	0
296	20250319	134500	8780115	15275	15275	15275	15275	0
297	20250319	134400	8780115	15275	15275	15275	15275	0
298	20250319	134300	8780115	15275	15275	15275	15275	0
299	20250319	134200	8780115	15275	15275	15275	15275	0
300	20250319	134100	8780115	15275	15275	15275	15275	0
301	20250319	134000	8780115	15275	15275	15275	15275	0
302	20250319	133900	8780115	15275	15275	15275	15275	0
303	20250319	133800	8780115	15275	15275	15275	15275	0
304	20250319	133700	8780115	15275	15275	15275	15275	19
305	20250319	133600	8489890	15280	15280	15280	15280	0
306	20250319	133500	8489890	15280	15280	15280	15280	0
307	20250319	133400	8489890	15280	15280	15280	15280	0
308	20250319	133300	8489890	15280	15280	15280	15280	2
309	20250319	133200	8459330	15280	15280	15280	15280	0
310	20250319	133100	8459330	15280	15280	15280	15280	0
311	20250319	133000	8459330	15280	15280	15280	15280	1
312	20250319	132900	8444050	15270	15270	15270	15270	0
313	20250319	132800	8444050	15270	15270	15270	15270	0
314	20250319	132700	8444050	15270	15270	15270	15270	0
315	20250319	132600	8444050	15270	15270	15270	15270	0
316	20250319	132500	8444050	15270	15270	15270	15270	0
317	20250319	132400	8444050	15270	15270	15270	15270	0
318	20250319	132300	8444050	15270	15270	15270	15270	0
319	20250319	132200	8444050	15270	15270	15270	15270	0
320	20250319	132100	8444050	15270	15270	15270	15270	0
321	20250319	132000	8444050	15270	15270	15270	15270	0
322	20250319	131900	8444050	15270	15270	15270	15270	0
323	20250319	131800	8444050	15270	15270	15270	15270	0
324	20250319	131700	8444050	15270	15270	15270	15270	0
325	20250319	131600	8444050	15270	15270	15270	15270	0
326	20250319	131500	8444050	15270	15270	15270	15270	0
327	20250319	131400	8444050	15270	15270	15270	15270	0
328	20250319	131300	8444050	15270	15270	15270	15270	0
329	20250319	131200	8444050	15270	15270	15270	15270	0
330	20250319	131100	8444050	15270	15270	15270	15270	0
331	20250319	131000	8444050	15270	15270	15270	15270	0
332	20250319	130900	8444050	15270	15270	15270	15270	0
333	20250319	130800	8444050	15270	15270	15270	15270	0
334	20250319	130700	8444050	15270	15270	15270	15270	0
335	20250319	130600	8444050	15270	15270	15270	15270	0
336	20250319	130500	8444050	15270	15280	15280	15270	2
337	20250319	130400	8413500	15270	15270	15270	15270	0
338	20250319	130300	8413500	15270	15270	15270	15270	0
339	20250319	130200	8413500	15270	15270	15270	15270	0
340	20250319	130100	8413500	15270	15270	15270	15270	0
341	20250319	130000	8413500	15270	15270	15270	15270	2
342	20250319	125900	8382960	15270	15270	15270	15270	2
343	20250319	125800	8352420	15270	15270	15270	15270	1
344	20250319	125700	8337150	15270	15270	15270	15270	0
345	20250319	125600	8337150	15270	15270	15270	15270	0
346	20250319	125500	8337150	15270	15270	15270	15270	0
347	20250319	125400	8337150	15270	15270	15270	15270	1
348	20250319	125300	8321880	15270	15270	15270	15270	0
349	20250319	125200	8321880	15270	15270	15270	15270	0
350	20250319	125100	8321880	15270	15270	15270	15270	0
351	20250319	125000	8321880	15270	15270	15270	15270	1
352	20250319	124900	8306610	15270	15270	15270	15270	1
353	20250319	124800	8291340	15270	15270	15270	15270	0
354	20250319	124700	8291340	15270	15270	15270	15270	0
355	20250319	124600	8291340	15270	15270	15270	15270	0
356	20250319	124500	8291340	15270	15270	15270	15270	0
357	20250319	124400	8291340	15270	15270	15270	15270	0
358	20250319	124300	8291340	15270	15270	15270	15270	1
359	20250319	124200	8276070	15260	15260	15260	15260	0
360	20250319	124100	8276070	15260	15260	15260	15260	1
361	20250319	124000	8260810	15260	15260	15260	15260	0
362	20250319	123900	8260810	15260	15260	15260	15260	0
363	20250319	123800	8260810	15260	15260	15260	15260	3
364	20250319	123700	8215030	15290	15290	15290	15290	1
365	20250319	123600	8199740	15260	15260	15260	15260	0
366	20250319	123500	8199740	15260	15260	15260	15260	0
367	20250319	123400	8199740	15260	15260	15260	15260	0
368	20250319	123300	8199740	15260	15260	15260	15260	5
369	20250319	123200	8123440	15260	15290	15290	15260	2
370	20250319	123100	8092890	15260	15260	15260	15260	1
371	20250319	123000	8077630	15260	15260	15260	15260	1
372	20250319	122900	8062370	15260	15260	15260	15260	0
373	20250319	122800	8062370	15260	15260	15260	15260	0
374	20250319	122700	8062370	15260	15260	15260	15260	1
375	20250319	122600	8047110	15270	15270	15270	15270	0
376	20250319	122500	8047110	15270	15270	15270	15270	0
377	20250319	122400	8047110	15270	15270	15270	15270	0
378	20250319	122300	8047110	15270	15270	15270	15270	0
379	20250319	122200	8047110	15270	15270	15270	15270	0
380	20250319	122100	8047110	15270	15260	15270	15260	14
381	20250319	122000	7833350	15260	15260	15260	15260	0
382	20250319	121900	7833350	15260	15260	15260	15260	0
383	20250319	121800	7833350	15260	15260	15260	15260	0
384	20250319	121700	7833350	15260	15260	15260	15260	0
385	20250319	121600	7833350	15260	15260	15260	15260	1
386	20250319	121500	7818090	15260	15260	15260	15260	2
387	20250319	121400	7787570	15260	15260	15260	15260	0
388	20250319	121300	7787570	15260	15260	15260	15260	0
389	20250319	121200	7787570	15260	15260	15260	15260	2
390	20250319	121100	7757050	15270	15270	15270	15270	1
391	20250319	121000	7741780	15260	15270	15270	15260	2
392	20250319	120900	7711250	15260	15260	15260	15260	0
393	20250319	120800	7711250	15260	15260	15260	15260	0
394	20250319	120700	7711250	15260	15260	15260	15260	0
395	20250319	120600	7711250	15260	15260	15260	15260	0
396	20250319	120500	7711250	15260	15260	15260	15260	1
397	20250319	120400	7695990	15260	15260	15260	15260	0
398	20250319	120300	7695990	15260	15260	15260	15260	0
399	20250319	120200	7695990	15260	15260	15260	15260	1
400	20250319	120100	7680730	15260	15260	15260	15260	0
401	20250319	120000	7680730	15260	15260	15260	15260	2
402	20250319	115900	7650210	15260	15260	15260	15260	0
403	20250319	115800	7650210	15260	15260	15260	15260	0
404	20250319	115700	7650210	15260	15260	15260	15260	0
405	20250319	115600	7650210	15260	15260	15260	15260	0
406	20250319	115500	7650210	15260	15260	15260	15260	0
407	20250319	115400	7650210	15260	15260	15260	15260	2
408	20250319	115300	7619690	15260	15260	15260	15260	2
409	20250319	115200	7589170	15260	15260	15260	15260	0
410	20250319	115100	7589170	15260	15260	15260	15260	0
411	20250319	115000	7589170	15260	15260	15260	15260	0
412	20250319	114900	7589170	15260	15260	15260	15260	1
413	20250319	114800	7573910	15260	15260	15260	15260	0
414	20250319	114700	7573910	15260	15260	15260	15260	0
415	20250319	114600	7573910	15260	15260	15260	15260	0
416	20250319	114500	7573910	15260	15260	15260	15260	0
417	20250319	114400	7573910	15260	15260	15260	15260	1
418	20250319	114300	7558650	15260	15290	15290	15260	3
419	20250319	114200	7512810	15270	15270	15270	15270	97
420	20250319	114100	6031620	15260	15260	15260	15260	0
421	20250319	114000	6031620	15260	15260	15260	15260	0
422	20250319	113900	6031620	15260	15260	15260	15260	0
423	20250319	113800	6031620	15260	15260	15260	15260	1
424	20250319	113700	6016360	15260	15260	15260	15260	0
425	20250319	113600	6016360	15260	15260	15260	15260	0
426	20250319	113500	6016360	15260	15260	15260	15260	1
427	20250319	113400	6001100	15260	15260	15260	15260	2
428	20250319	113300	5970580	15260	15260	15260	15260	0
429	20250319	113200	5970580	15260	15260	15260	15260	1
430	20250319	113100	5955320	15260	15260	15260	15260	0
431	20250319	113000	5955320	15260	15260	15260	15260	3
432	20250319	112900	5909540	15270	15270	15270	15270	0
433	20250319	112800	5909540	15270	15270	15270	15270	13
434	20250319	112700	5711030	15260	15260	15260	15260	1
435	20250319	112600	5695770	15260	15260	15260	15260	0
436	20250319	112500	5695770	15260	15260	15260	15260	1
437	20250319	112400	5680510	15260	15260	15260	15260	0
438	20250319	112300	5680510	15260	15260	15260	15260	0
439	20250319	112200	5680510	15260	15260	15260	15260	0
440	20250319	112100	5680510	15260	15260	15260	15260	1
441	20250319	112000	5665250	15270	15270	15270	15270	0
442	20250319	111900	5665250	15270	15270	15270	15270	0
443	20250319	111800	5665250	15270	15270	15270	15270	0
444	20250319	111700	5665250	15270	15270	15270	15270	1
445	20250319	111600	5649980	15260	15260	15260	15260	1
446	20250319	111500	5634720	15260	15260	15260	15260	1
447	20250319	111400	5619460	15260	15260	15260	15260	0
448	20250319	111300	5619460	15260	15260	15260	15260	0
449	20250319	111200	5619460	15260	15260	15260	15260	0
450	20250319	111100	5619460	15260	15260	15260	15260	0
451	20250319	111000	5619460	15260	15260	15260	15260	1
452	20250319	110900	5604200	15260	15260	15260	15260	0
453	20250319	110800	5604200	15260	15260	15260	15260	0
454	20250319	110700	5604200	15260	15260	15260	15260	2
455	20250319	110600	5573680	15260	15260	15260	15260	1
456	20250319	110500	5558420	15260	15260	15260	15260	1
457	20250319	110400	5543160	15260	15260	15260	15260	0
458	20250319	110300	5543160	15260	15260	15260	15260	0
459	20250319	110200	5543160	15260	15260	15260	15260	0
460	20250319	110100	5543160	15260	15260	15260	15260	0
461	20250319	110000	5543160	15260	15260	15260	15260	2
462	20250319	105900	5512640	15260	15260	15260	15260	0
463	20250319	105800	5512640	15260	15270	15270	15260	136
464	20250319	105700	3436110	15270	15270	15270	15270	0
465	20250319	105600	3436110	15270	15270	15270	15270	0
466	20250319	105500	3436110	15270	15270	15270	15270	0
467	20250319	105400	3436110	15270	15270	15270	15270	1
468	20250319	105300	3420840	15290	15290	15290	15290	0
469	20250319	105200	3420840	15290	15290	15290	15290	0
470	20250319	105100	3420840	15290	15290	15290	15290	0
471	20250319	105000	3420840	15290	15290	15290	15290	1
472	20250319	104900	3405550	15270	15270	15270	15270	1
473	20250319	104800	3390280	15270	15270	15270	15270	1
474	20250319	104700	3375010	15270	15270	15270	15270	0
475	20250319	104600	3375010	15270	15270	15270	15270	1
476	20250319	104500	3359740	15270	15270	15270	15270	1
477	20250319	104400	3344470	15270	15270	15270	15270	0
478	20250319	104300	3344470	15270	15280	15280	15270	13
479	20250319	104200	3145840	15270	15270	15270	15270	0
480	20250319	104100	3145840	15270	15270	15270	15270	0
481	20250319	104000	3145840	15270	15270	15270	15270	0
482	20250319	103900	3145840	15270	15270	15270	15270	0
483	20250319	103800	3145840	15270	15270	15270	15270	2
484	20250319	103700	3115300	15270	15270	15270	15270	1
485	20250319	103600	3100030	15270	15270	15270	15270	0
486	20250319	103500	3100030	15270	15270	15270	15270	0
487	20250319	103400	3100030	15270	15270	15270	15270	0
488	20250319	103300	3100030	15270	15270	15270	15270	0
489	20250319	103200	3100030	15270	15270	15270	15270	1
490	20250319	103100	3084760	15270	15270	15270	15270	0
491	20250319	103000	3084760	15270	15270	15270	15270	1
492	20250319	102900	3069490	15270	15270	15270	15270	1
493	20250319	102800	3054220	15270	15270	15270	15270	0
494	20250319	102700	3054220	15270	15270	15270	15270	1
495	20250319	102600	3038950	15270	15270	15270	15270	0
496	20250319	102500	3038950	15270	15270	15270	15270	7
497	20250319	102400	2932060	15270	15270	15270	15270	0
498	20250319	102300	2932060	15270	15270	15270	15270	1
499	20250319	102200	2916790	15270	15280	15280	15270	2
500	20250319	102100	2886240	15270	15270	15270	15270	1
501	20250319	102000	2870970	15270	15270	15270	15270	0
502	20250319	101900	2870970	15270	15270	15270	15270	1
503	20250319	101800	2855700	15270	15270	15270	15270	0
504	20250319	101700	2855700	15270	15270	15270	15270	0
505	20250319	101600	2855700	15270	15270	15270	15270	1
506	20250319	101500	2840430	15280	15280	15280	15280	5
507	20250319	101400	2764030	15270	15270	15270	15270	0
508	20250319	101300	2764030	15270	15270	15270	15270	0
509	20250319	101200	2764030	15270	15270	15270	15270	0
510	20250319	101100	2764030	15270	15270	15270	15270	0
511	20250319	101000	2764030	15270	15270	15270	15270	2
512	20250319	100900	2733490	15270	15270	15270	15270	0
513	20250319	100800	2733490	15270	15270	15270	15270	3
514	20250319	100700	2687680	15270	15270	15270	15270	0
515	20250319	100600	2687680	15270	15270	15270	15270	0
516	20250319	100500	2687680	15270	15270	15270	15270	1
517	20250319	100400	2672410	15270	15270	15270	15270	0
518	20250319	100300	2672410	15270	15270	15270	15270	0
519	20250319	100200	2672410	15270	15270	15270	15270	0
520	20250319	100100	2672410	15270	15270	15270	15270	0
521	20250319	100000	2672410	15270	15270	15270	15270	5
522	20250319	095900	2596060	15280	15280	15280	15280	0
523	20250319	095800	2596060	15280	15280	15280	15280	0
524	20250319	095700	2596060	15280	15280	15280	15280	33
525	20250319	095600	2091820	15290	15290	15290	15290	0
526	20250319	095500	2091820	15290	15290	15290	15290	1
527	20250319	095400	2076530	15280	15280	15280	15280	0
528	20250319	095300	2076530	15280	15280	15280	15280	0
529	20250319	095200	2076530	15280	15280	15280	15280	68
530	20250319	095100	1037490	15270	15270	15270	15270	0
531	20250319	095000	1037490	15270	15270	15270	15270	0
532	20250319	094900	1037490	15270	15270	15270	15270	0
533	20250319	094800	1037490	15270	15270	15270	15270	0
534	20250319	094700	1037490	15270	15270	15270	15270	0
535	20250319	094600	1037490	15270	15270	15270	15270	0
536	20250319	094500	1037490	15270	15270	15270	15270	0
537	20250319	094400	1037490	15270	15270	15270	15270	0
538	20250319	094300	1037490	15270	15270	15270	15270	0
539	20250319	094200	1037490	15270	15270	15270	15270	0
540	20250319	094100	1037490	15270	15270	15270	15270	0
541	20250319	094000	1037490	15270	15270	15270	15270	0
542	20250319	093900	1037490	15270	15270	15270	15270	0
543	20250319	093800	1037490	15270	15270	15270	15270	1
544	20250319	093700	1022220	15250	15250	15250	15250	0
545	20250319	093600	1022220	15250	15250	15250	15250	0
546	20250319	093500	1022220	15250	15250	15250	15250	0
547	20250319	093400	1022220	15250	15250	15250	15250	0
548	20250319	093300	1022220	15250	15250	15250	15250	0
549	20250319	093200	1022220	15250	15250	15250	15250	0
550	20250319	093100	1022220	15250	15250	15250	15250	0
551	20250319	093000	1022220	15250	15260	15260	15250	50
552	20250319	092900	259620	15280	15280	15280	15280	0
553	20250319	092800	259620	15280	15280	15280	15280	0
554	20250319	092700	259620	15280	15280	15280	15280	1
555	20250319	092600	244340	15280	15280	15280	15280	0
556	20250319	092500	244340	15280	15280	15280	15280	0
557	20250319	092400	244340	15280	15280	15280	15280	0
558	20250319	092300	244340	15280	15280	15280	15280	0
559	20250319	092200	244340	15280	15280	15280	15280	0
560	20250319	092100	244340	15280	15280	15280	15280	0
561	20250319	092000	244340	15280	15280	15280	15280	0
562	20250319	091900	244340	15280	15260	15280	15260	3
563	20250319	091800	198540	15270	15270	15270	15270	0
564	20250319	091700	198540	15270	15270	15270	15270	0
565	20250319	091600	198540	15270	15270	15270	15270	10
566	20250319	091500	45840	15270	15270	15270	15270	0
567	20250319	091400	45840	15270	15270	15270	15270	0
568	20250319	091300	45840	15270	15270	15270	15270	2
569	20250319	091200	15300	15300	15300	15300	15300	0
570	20250319	091100	15300	15300	15300	15300	15300	0
571	20250319	091000	15300	15300	15300	15300	15300	0
572	20250319	090900	15300	15300	15300	15300	15300	0
573	20250319	090800	15300	15300	15300	15300	15300	0
574	20250319	090700	15300	15300	15300	15300	15300	0
575	20250319	090600	15300	15300	15300	15300	15300	0
576	20250319	090500	15300	15300	15300	15300	15300	0
577	20250319	090400	15300	15300	15300	15300	15300	0
578	20250319	090300	15300	15300	15300	15300	15300	0
579	20250319	090200	15300	15300	15300	15300	15300	1
580	20250319	090100	0	15280	15280	15280	15280	0
581	20250319	090000	0	15280	15280	15280	15280	0