KissMeData/100030/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	201200	34036780	15820	15820	15820	15820	400
3	20250321	201100	34036780	15820	15820	15820	15820	0
4	20250321	201000	34036780	15820	15820	15820	15820	0
5	20250321	200900	34036780	15820	15820	15820	15820	0
6	20250321	200800	34036780	15820	15820	15820	15820	0
7	20250321	200700	34036780	15820	15820	15820	15820	0
8	20250321	200600	34036780	15820	15820	15820	15820	0
9	20250321	200500	34036780	15820	15820	15820	15820	0
10	20250321	200400	34036780	15820	15820	15820	15820	0
11	20250321	200300	34036780	15820	15820	15820	15820	0
12	20250321	200200	34036780	15820	15820	15820	15820	0
13	20250321	200100	34036780	15820	15820	15820	15820	0
14	20250321	200000	34036780	15820	15820	15820	15820	0
15	20250321	195900	34036780	15820	15820	15820	15820	0
16	20250321	195800	34036780	15820	15820	15820	15820	0
17	20250321	195700	34036780	15820	15820	15820	15820	0
18	20250321	195600	34036780	15820	15820	15820	15820	0
19	20250321	195500	34036780	15820	15820	15820	15820	0
20	20250321	195400	34036780	15820	15820	15820	15820	0
21	20250321	195300	34036780	15820	15820	15820	15820	0
22	20250321	195200	34036780	15820	15820	15820	15820	0
23	20250321	195100	34036780	15820	15820	15820	15820	0
24	20250321	195000	34036780	15820	15820	15820	15820	0
25	20250321	194900	34036780	15820	15820	15820	15820	0
26	20250321	194800	34036780	15820	15820	15820	15820	0
27	20250321	194700	34036780	15820	15820	15820	15820	0
28	20250321	194600	34036780	15820	15820	15820	15820	0
29	20250321	194500	34036780	15820	15820	15820	15820	0
30	20250321	194400	34036780	15820	15820	15820	15820	0
31	20250321	194300	34036780	15820	15820	15820	15820	0
32	20250321	194200	34036780	15820	15820	15820	15820	400
33	20250321	194100	34036780	15820	15820	15820	15820	0
34	20250321	194000	34036780	15820	15820	15820	15820	0
35	20250321	193900	34036780	15820	15820	15820	15820	0
36	20250321	193800	34036780	15820	15820	15820	15820	0
37	20250321	193700	34036780	15820	15820	15820	15820	0
38	20250321	193600	34036780	15820	15820	15820	15820	0
39	20250321	193500	34036780	15820	15820	15820	15820	0
40	20250321	193400	34036780	15820	15820	15820	15820	0
41	20250321	193300	34036780	15820	15820	15820	15820	0
42	20250321	193200	34036780	15820	15820	15820	15820	0
43	20250321	193100	34036780	15820	15820	15820	15820	0
44	20250321	193000	34036780	15820	15820	15820	15820	0
45	20250321	192900	34036780	15820	15820	15820	15820	0
46	20250321	192800	34036780	15820	15820	15820	15820	0
47	20250321	192700	34036780	15820	15820	15820	15820	0
48	20250321	192600	34036780	15820	15820	15820	15820	0
49	20250321	192500	34036780	15820	15820	15820	15820	0
50	20250321	192400	34036780	15820	15820	15820	15820	0
51	20250321	192300	34036780	15820	15820	15820	15820	0
52	20250321	192200	34036780	15820	15820	15820	15820	0
53	20250321	192100	34036780	15820	15820	15820	15820	0
54	20250321	192000	34036780	15820	15820	15820	15820	0
55	20250321	191900	34036780	15820	15820	15820	15820	0
56	20250321	191800	34036780	15820	15820	15820	15820	0
57	20250321	191700	34036780	15820	15820	15820	15820	0
58	20250321	191600	34036780	15820	15820	15820	15820	0
59	20250321	191500	34036780	15820	15820	15820	15820	0
60	20250321	191400	34036780	15820	15820	15820	15820	0
61	20250321	191300	34036780	15820	15820	15820	15820	0
62	20250321	191200	34036780	15820	15820	15820	15820	400
63	20250321	191100	34036780	15820	15820	15820	15820	0
64	20250321	191000	34036780	15820	15820	15820	15820	0
65	20250321	190900	34036780	15820	15820	15820	15820	0
66	20250321	190800	34036780	15820	15820	15820	15820	0
67	20250321	190700	34036780	15820	15820	15820	15820	0
68	20250321	190600	34036780	15820	15820	15820	15820	0
69	20250321	190500	34036780	15820	15820	15820	15820	0
70	20250321	190400	34036780	15820	15820	15820	15820	0
71	20250321	190300	34036780	15820	15820	15820	15820	0
72	20250321	190200	34036780	15820	15820	15820	15820	0
73	20250321	190100	34036780	15820	15820	15820	15820	0
74	20250321	190000	34036780	15820	15820	15820	15820	0
75	20250321	185900	34036780	15820	15820	15820	15820	0
76	20250321	185800	34036780	15820	15820	15820	15820	0
77	20250321	185700	34036780	15820	15820	15820	15820	0
78	20250321	185600	34036780	15820	15820	15820	15820	0
79	20250321	185500	34036780	15820	15820	15820	15820	0
80	20250321	185400	34036780	15820	15820	15820	15820	0
81	20250321	185300	34036780	15820	15820	15820	15820	0
82	20250321	185200	34036780	15820	15820	15820	15820	0
83	20250321	185100	34036780	15820	15820	15820	15820	0
84	20250321	185000	34036780	15820	15820	15820	15820	0
85	20250321	184900	34036780	15820	15820	15820	15820	0
86	20250321	184800	34036780	15820	15820	15820	15820	0
87	20250321	184700	34036780	15820	15820	15820	15820	0
88	20250321	184600	34036780	15820	15820	15820	15820	0
89	20250321	184500	34036780	15820	15820	15820	15820	0
90	20250321	184400	34036780	15820	15820	15820	15820	0
91	20250321	184300	34036780	15820	15820	15820	15820	0
92	20250321	184200	34036780	15820	15820	15820	15820	400
93	20250321	184100	34036780	15820	15820	15820	15820	0
94	20250321	184000	34036780	15820	15820	15820	15820	0
95	20250321	183900	34036780	15820	15820	15820	15820	0
96	20250321	183800	34036780	15820	15820	15820	15820	0
97	20250321	183700	34036780	15820	15820	15820	15820	0
98	20250321	183600	34036780	15820	15820	15820	15820	0
99	20250321	183500	34036780	15820	15820	15820	15820	0
100	20250321	183400	34036780	15820	15820	15820	15820	0
101	20250321	183300	34036780	15820	15820	15820	15820	0
102	20250321	183200	34036780	15820	15820	15820	15820	0
103	20250321	183100	34036780	15820	15820	15820	15820	0
104	20250321	183000	34036780	15820	15820	15820	15820	0
105	20250321	182900	34036780	15820	15820	15820	15820	0
106	20250321	182800	34036780	15820	15820	15820	15820	0
107	20250321	182700	34036780	15820	15820	15820	15820	0
108	20250321	182600	34036780	15820	15820	15820	15820	0
109	20250321	182500	34036780	15820	15820	15820	15820	0
110	20250321	182400	34036780	15820	15820	15820	15820	0
111	20250321	182300	34036780	15820	15820	15820	15820	0
112	20250321	182200	34036780	15820	15820	15820	15820	0
113	20250321	182100	34036780	15820	15820	15820	15820	0
114	20250321	182000	34036780	15820	15820	15820	15820	0
115	20250321	181900	34036780	15820	15820	15820	15820	0
116	20250321	181800	34036780	15820	15820	15820	15820	0
117	20250321	181700	34036780	15820	15820	15820	15820	0
118	20250321	181600	34036780	15820	15820	15820	15820	0
119	20250321	181500	34036780	15820	15820	15820	15820	0
120	20250321	181400	34036780	15820	15820	15820	15820	0
121	20250321	181300	34036780	15820	15820	15820	15820	0
122	20250321	181200	34036780	15820	15820	15820	15820	400
123	20250321	181100	34036780	15820	15820	15820	15820	0
124	20250321	181000	34036780	15820	15820	15820	15820	0
125	20250321	180900	34036780	15820	15820	15820	15820	0
126	20250321	180800	34036780	15820	15820	15820	15820	0
127	20250321	180700	34036780	15820	15820	15820	15820	0
128	20250321	180600	34036780	15820	15820	15820	15820	0
129	20250321	180500	34036780	15820	15820	15820	15820	0
130	20250321	180400	34036780	15820	15820	15820	15820	0
131	20250321	180300	34036780	15820	15820	15820	15820	0
132	20250321	180200	34036780	15820	15820	15820	15820	0
133	20250321	180100	34036780	15820	15820	15820	15820	0
134	20250321	180000	34036780	15820	15820	15820	15820	0
135	20250321	175900	34036780	15820	15820	15820	15820	0
136	20250321	175800	34036780	15820	15820	15820	15820	0
137	20250321	175700	34036780	15820	15820	15820	15820	0
138	20250321	175600	34036780	15820	15820	15820	15820	0
139	20250321	175500	34036780	15820	15820	15820	15820	0
140	20250321	175400	34036780	15820	15820	15820	15820	0
141	20250321	175300	34036780	15820	15820	15820	15820	0
142	20250321	175200	34036780	15820	15820	15820	15820	0
143	20250321	175100	34036780	15820	15820	15820	15820	0
144	20250321	175000	34036780	15820	15820	15820	15820	0
145	20250321	174900	34036780	15820	15820	15820	15820	0
146	20250321	174800	34036780	15820	15820	15820	15820	0
147	20250321	174700	34036780	15820	15820	15820	15820	0
148	20250321	174600	34036780	15820	15820	15820	15820	0
149	20250321	174500	34036780	15820	15820	15820	15820	0
150	20250321	174400	34036780	15820	15820	15820	15820	0
151	20250321	174300	34036780	15820	15820	15820	15820	0
152	20250321	174200	34036780	15820	15820	15820	15820	400
153	20250321	174100	34036780	15820	15820	15820	15820	0
154	20250321	174000	34036780	15820	15820	15820	15820	0
155	20250321	173900	34036780	15820	15820	15820	15820	0
156	20250321	173800	34036780	15820	15820	15820	15820	0
157	20250321	173700	34036780	15820	15820	15820	15820	0
158	20250321	173600	34036780	15820	15820	15820	15820	0
159	20250321	173500	34036780	15820	15820	15820	15820	0
160	20250321	173400	34036780	15820	15820	15820	15820	0
161	20250321	173300	34036780	15820	15820	15820	15820	0
162	20250321	173200	34036780	15820	15820	15820	15820	0
163	20250321	173100	34036780	15820	15820	15820	15820	0
164	20250321	173000	34036780	15820	15820	15820	15820	0
165	20250321	172900	34036780	15820	15820	15820	15820	0
166	20250321	172800	34036780	15820	15820	15820	15820	0
167	20250321	172700	34036780	15820	15820	15820	15820	0
168	20250321	172600	34036780	15820	15820	15820	15820	0
169	20250321	172500	34036780	15820	15820	15820	15820	0
170	20250321	172400	34036780	15820	15820	15820	15820	0
171	20250321	172300	34036780	15820	15820	15820	15820	0
172	20250321	172200	34036780	15820	15820	15820	15820	0
173	20250321	172100	34036780	15820	15820	15820	15820	0
174	20250321	172000	34036780	15820	15820	15820	15820	0
175	20250321	171900	34036780	15820	15820	15820	15820	0
176	20250321	171800	34036780	15820	15820	15820	15820	0
177	20250321	171700	34036780	15820	15820	15820	15820	0
178	20250321	171600	34036780	15820	15820	15820	15820	0
179	20250321	171500	34036780	15820	15820	15820	15820	0
180	20250321	171400	34036780	15820	15820	15820	15820	0
181	20250321	171300	34036780	15820	15820	15820	15820	0
182	20250321	171200	34036780	15820	15820	15820	15820	400
183	20250321	171100	34036780	15820	15820	15820	15820	0
184	20250321	171000	34036780	15820	15820	15820	15820	0
185	20250321	170900	34036780	15820	15820	15820	15820	0
186	20250321	170800	34036780	15820	15820	15820	15820	0
187	20250321	170700	34036780	15820	15820	15820	15820	0
188	20250321	170600	34036780	15820	15820	15820	15820	0
189	20250321	170500	34036780	15820	15820	15820	15820	0
190	20250321	170400	34036780	15820	15820	15820	15820	0
191	20250321	170300	34036780	15820	15820	15820	15820	0
192	20250321	170200	34036780	15820	15820	15820	15820	0
193	20250321	170100	34036780	15820	15820	15820	15820	0
194	20250321	170000	34036780	15820	15820	15820	15820	0
195	20250321	165900	34036780	15820	15820	15820	15820	0
196	20250321	165800	34036780	15820	15820	15820	15820	0
197	20250321	165700	34036780	15820	15820	15820	15820	0
198	20250321	165600	34036780	15820	15820	15820	15820	0
199	20250321	165500	34036780	15820	15820	15820	15820	0
200	20250321	165400	34036780	15820	15820	15820	15820	0
201	20250321	165300	34036780	15820	15820	15820	15820	0
202	20250321	165200	34036780	15820	15820	15820	15820	0
203	20250321	165100	34036780	15820	15820	15820	15820	0
204	20250321	165000	34036780	15820	15820	15820	15820	0
205	20250321	164900	34036780	15820	15820	15820	15820	0
206	20250321	164800	34036780	15820	15820	15820	15820	0
207	20250321	164700	34036780	15820	15820	15820	15820	0
208	20250321	164600	34036780	15820	15820	15820	15820	0
209	20250321	164500	34036780	15820	15820	15820	15820	0
210	20250321	164400	34036780	15820	15820	15820	15820	0
211	20250321	164300	34036780	15820	15820	15820	15820	0
212	20250321	164200	34036780	15820	15820	15820	15820	400
213	20250321	164100	34036780	15820	15820	15820	15820	0
214	20250321	164000	34036780	15820	15820	15820	15820	0
215	20250321	163900	34036780	15820	15820	15820	15820	0
216	20250321	163800	34036780	15820	15820	15820	15820	0
217	20250321	163700	34036780	15820	15820	15820	15820	0
218	20250321	163600	34036780	15820	15820	15820	15820	0
219	20250321	163500	34036780	15820	15820	15820	15820	0
220	20250321	163400	34036780	15820	15820	15820	15820	0
221	20250321	163300	34036780	15820	15820	15820	15820	0
222	20250321	163200	34036780	15820	15820	15820	15820	0
223	20250321	163100	34036780	15820	15820	15820	15820	0
224	20250321	163000	34036780	15820	15820	15820	15820	0
225	20250321	162900	34036780	15820	15820	15820	15820	0
226	20250321	162800	34036780	15820	15820	15820	15820	0
227	20250321	162700	34036780	15820	15820	15820	15820	0
228	20250321	162600	34036780	15820	15820	15820	15820	0
229	20250321	162500	34036780	15820	15820	15820	15820	0
230	20250321	162400	34036780	15820	15820	15820	15820	0
231	20250321	162300	34036780	15820	15820	15820	15820	0
232	20250321	162200	34036780	15820	15820	15820	15820	0
233	20250321	162100	34036780	15820	15820	15820	15820	0
234	20250321	162000	34036780	15820	15820	15820	15820	0
235	20250321	161900	34036780	15820	15820	15820	15820	0
236	20250321	161800	34036780	15820	15820	15820	15820	0
237	20250321	161700	34036780	15820	15820	15820	15820	0
238	20250321	161600	34036780	15820	15820	15820	15820	0
239	20250321	161500	34036780	15820	15820	15820	15820	0
240	20250321	161400	34036780	15820	15820	15820	15820	0
241	20250321	161300	34036780	15820	15820	15820	15820	0
242	20250321	161200	34036780	15820	15820	15820	15820	400
243	20250321	161100	34036780	15820	15820	15820	15820	0
244	20250321	161000	34036780	15820	15820	15820	15820	0
245	20250321	160900	34036780	15820	15820	15820	15820	0
246	20250321	160800	34036780	15820	15820	15820	15820	0
247	20250321	160700	34036780	15820	15820	15820	15820	0
248	20250321	160600	34036780	15820	15820	15820	15820	0
249	20250321	160500	34036780	15820	15820	15820	15820	0
250	20250321	160400	34036780	15820	15820	15820	15820	0
251	20250321	160300	34036780	15820	15820	15820	15820	0
252	20250321	160200	34036780	15820	15820	15820	15820	0
253	20250321	160100	34036780	15820	15820	15820	15820	0
254	20250321	160000	34036780	15820	15820	15820	15820	0
255	20250321	155900	34036780	15820	15820	15820	15820	0
256	20250321	155800	34036780	15820	15820	15820	15820	0
257	20250321	155700	34036780	15820	15820	15820	15820	0
258	20250321	155600	34036780	15820	15820	15820	15820	0
259	20250321	155500	34036780	15820	15820	15820	15820	0
260	20250321	155400	34036780	15820	15820	15820	15820	0
261	20250321	155300	34036780	15820	15820	15820	15820	0
262	20250321	155200	34036780	15820	15820	15820	15820	0
263	20250321	155100	34036780	15820	15820	15820	15820	0
264	20250321	155000	34036780	15820	15820	15820	15820	0
265	20250321	154900	34036780	15820	15820	15820	15820	0
266	20250321	154800	34036780	15820	15820	15820	15820	0
267	20250321	154700	34036780	15820	15820	15820	15820	0
268	20250321	154600	34036780	15820	15820	15820	15820	0
269	20250321	154500	34036780	15820	15820	15820	15820	0
270	20250321	154400	34036780	15820	15820	15820	15820	0
271	20250321	154300	34036780	15820	15820	15820	15820	0
272	20250321	154200	34036780	15820	15820	15820	15820	400
273	20250321	154100	34036780	15820	15820	15820	15820	0
274	20250321	154000	34036780	15820	15820	15820	15820	0
275	20250321	153900	34036780	15820	15820	15820	15820	0
276	20250321	153800	34036780	15820	15820	15820	15820	0
277	20250321	153700	34036780	15820	15820	15820	15820	0
278	20250321	153600	34036780	15820	15820	15820	15820	0
279	20250321	153500	34036780	15820	15820	15820	15820	0
280	20250321	153400	34036780	15820	15820	15820	15820	0
281	20250321	153300	34036780	15820	15820	15820	15820	0
282	20250321	153200	34036780	15820	15820	15820	15820	0
283	20250321	153100	34036780	15820	15820	15820	15820	0
284	20250321	153000	34036780	15820	15820	15820	15820	400
285	20250321	152900	27708780	15790	15790	15790	15790	0
286	20250321	152800	27708780	15790	15790	15790	15790	0
287	20250321	152700	27708780	15790	15790	15790	15790	0
288	20250321	152600	27708780	15790	15790	15790	15790	0
289	20250321	152500	27708780	15790	15790	15790	15790	0
290	20250321	152400	27708780	15790	15790	15790	15790	0
291	20250321	152300	27708780	15790	15790	15790	15790	0
292	20250321	152200	27708780	15790	15790	15790	15790	0
293	20250321	152100	27708780	15790	15790	15790	15790	0
294	20250321	152000	27708780	15790	15790	15790	15790	0
295	20250321	151900	27708780	15790	15790	15790	15790	0
296	20250321	151800	27708780	15790	15790	15790	15790	0
297	20250321	151700	27708780	15790	15790	15790	15790	0
298	20250321	151600	27708780	15790	15790	15790	15790	0
299	20250321	151500	27708780	15790	15790	15790	15790	0
300	20250321	151400	27708780	15790	15790	15790	15790	0
301	20250321	151300	27708780	15790	15790	15790	15790	0
302	20250321	151200	27708780	15790	15790	15790	15790	0
303	20250321	151100	27708780	15790	15770	15790	15770	15
304	20250321	151000	27472130	15780	15780	15780	15780	0
305	20250321	150900	27472130	15780	15780	15780	15780	0
306	20250321	150800	27472130	15780	15780	15780	15780	0
307	20250321	150700	27472130	15780	15780	15780	15780	0
308	20250321	150600	27472130	15780	15780	15780	15780	0
309	20250321	150500	27472130	15780	15780	15780	15780	0
310	20250321	150400	27472130	15780	15780	15780	15780	0
311	20250321	150300	27472130	15780	15780	15780	15780	1
312	20250321	150200	27456350	15790	15790	15790	15790	0
313	20250321	150100	27456350	15790	15790	15790	15790	0
314	20250321	150000	27456350	15790	15790	15790	15790	0
315	20250321	145900	27456350	15790	15790	15790	15790	0
316	20250321	145800	27456350	15790	15790	15790	15790	0
317	20250321	145700	27456350	15790	15790	15790	15790	0
318	20250321	145600	27456350	15790	15790	15790	15790	0
319	20250321	145500	27456350	15790	15790	15790	15790	0
320	20250321	145400	27456350	15790	15790	15790	15790	0
321	20250321	145300	27456350	15790	15790	15790	15790	0
322	20250321	145200	27456350	15790	15790	15790	15790	0
323	20250321	145100	27456350	15790	15790	15790	15790	0
324	20250321	145000	27456350	15790	15790	15790	15790	0
325	20250321	144900	27456350	15790	15790	15790	15790	0
326	20250321	144800	27456350	15790	15790	15790	15790	0
327	20250321	144700	27456350	15790	15790	15790	15790	0
328	20250321	144600	27456350	15790	15790	15790	15790	0
329	20250321	144500	27456350	15790	15790	15790	15790	0
330	20250321	144400	27456350	15790	15790	15790	15790	0
331	20250321	144300	27456350	15790	15790	15790	15790	0
332	20250321	144200	27456350	15790	15790	15790	15790	0
333	20250321	144100	27456350	15790	15790	15790	15790	0
334	20250321	144000	27456350	15790	15760	15790	15760	60
335	20250321	143900	26510720	15760	15760	15760	15760	0
336	20250321	143800	26510720	15760	15760	15760	15760	0
337	20250321	143700	26510720	15760	15760	15760	15760	0
338	20250321	143600	26510720	15760	15760	15760	15760	0
339	20250321	143500	26510720	15760	15760	15760	15760	0
340	20250321	143400	26510720	15760	15760	15760	15760	0
341	20250321	143300	26510720	15760	15750	15760	15750	65
342	20250321	143200	25486960	15750	15740	15750	15740	91
343	20250321	143100	24054610	15750	15740	15750	15740	120
344	20250321	143000	22165780	15750	15750	15750	15750	0
345	20250321	142900	22165780	15750	15620	15750	15620	18
346	20250321	142800	21884370	15620	15630	15630	15620	52
347	20250321	142700	21072120	15760	15750	15760	15750	49
348	20250321	142600	20300360	15770	15770	15770	15770	0
349	20250321	142500	20300360	15770	15770	15770	15770	0
350	20250321	142400	20300360	15770	15770	15770	15770	0
351	20250321	142300	20300360	15770	15770	15770	15770	0
352	20250321	142200	20300360	15770	15770	15770	15770	0
353	20250321	142100	20300360	15770	15770	15770	15770	0
354	20250321	142000	20300360	15770	15770	15770	15770	0
355	20250321	141900	20300360	15770	15770	15770	15770	0
356	20250321	141800	20300360	15770	15770	15770	15770	0
357	20250321	141700	20300360	15770	15770	15770	15770	5
358	20250321	141600	20221510	15770	15770	15770	15770	0
359	20250321	141500	20221510	15770	15770	15770	15770	1
360	20250321	141400	20205740	15760	15760	15760	15760	163
361	20250321	141300	17636860	15760	15760	15760	15760	0
362	20250321	141200	17636860	15760	15760	15760	15760	0
363	20250321	141100	17636860	15760	15760	15760	15760	0
364	20250321	141000	17636860	15760	15760	15760	15760	0
365	20250321	140900	17636860	15760	15760	15760	15760	0
366	20250321	140800	17636860	15760	15760	15760	15760	0
367	20250321	140700	17636860	15760	15760	15760	15760	10
368	20250321	140600	17479260	15770	15770	15770	15770	0
369	20250321	140500	17479260	15770	15770	15770	15770	0
370	20250321	140400	17479260	15770	15770	15770	15770	0
371	20250321	140300	17479260	15770	15770	15770	15770	0
372	20250321	140200	17479260	15770	15770	15770	15770	0
373	20250321	140100	17479260	15770	15770	15770	15770	0
374	20250321	140000	17479260	15770	15770	15770	15770	0
375	20250321	135900	17479260	15770	15770	15770	15770	0
376	20250321	135800	17479260	15770	15770	15770	15770	0
377	20250321	135700	17479260	15770	15770	15770	15770	0
378	20250321	135600	17479260	15770	15770	15770	15770	0
379	20250321	135500	17479260	15770	15770	15770	15770	0
380	20250321	135400	17479260	15770	15770	15770	15770	0
381	20250321	135300	17479260	15770	15770	15770	15770	0
382	20250321	135200	17479260	15770	15770	15770	15770	0
383	20250321	135100	17479260	15770	15770	15770	15770	0
384	20250321	135000	17479260	15770	15770	15770	15770	0
385	20250321	134900	17479260	15770	15770	15770	15770	0
386	20250321	134800	17479260	15770	15770	15770	15770	0
387	20250321	134700	17479260	15770	15770	15770	15770	0
388	20250321	134600	17479260	15770	15770	15770	15770	0
389	20250321	134500	17479260	15770	15770	15770	15770	0
390	20250321	134400	17479260	15770	15770	15770	15770	0
391	20250321	134300	17479260	15770	15770	15770	15770	0
392	20250321	134200	17479260	15770	15770	15770	15770	0
393	20250321	134100	17479260	15770	15770	15770	15770	0
394	20250321	134000	17479260	15770	15770	15770	15770	0
395	20250321	133900	17479260	15770	15770	15770	15770	0
396	20250321	133800	17479260	15770	15770	15770	15770	0
397	20250321	133700	17479260	15770	15770	15770	15770	0
398	20250321	133600	17479260	15770	15770	15770	15770	0
399	20250321	133500	17479260	15770	15770	15770	15770	0
400	20250321	133400	17479260	15770	15770	15770	15770	0
401	20250321	133300	17479260	15770	15770	15770	15770	0
402	20250321	133200	17479260	15770	15770	15770	15770	0
403	20250321	133100	17479260	15770	15770	15770	15770	0
404	20250321	133000	17479260	15770	15770	15770	15770	0
405	20250321	132900	17479260	15770	15770	15770	15770	0
406	20250321	132800	17479260	15770	15770	15770	15770	0
407	20250321	132700	17479260	15770	15770	15770	15770	0
408	20250321	132600	17479260	15770	15770	15770	15770	0
409	20250321	132500	17479260	15770	15620	15770	15620	18
410	20250321	132400	17197950	15780	15620	15780	15620	38
411	20250321	132300	16604230	15630	15630	15630	15630	64
412	20250321	132200	15603910	15820	15820	15820	15820	0
413	20250321	132100	15603910	15820	15820	15820	15820	0
414	20250321	132000	15603910	15820	15820	15820	15820	0
415	20250321	131900	15603910	15820	15820	15820	15820	0
416	20250321	131800	15603910	15820	15820	15820	15820	0
417	20250321	131700	15603910	15820	15820	15820	15820	0
418	20250321	131600	15603910	15820	15820	15820	15820	0
419	20250321	131500	15603910	15820	15820	15820	15820	0
420	20250321	131400	15603910	15820	15820	15820	15820	0
421	20250321	131300	15603910	15820	15820	15820	15820	0
422	20250321	131200	15603910	15820	15820	15820	15820	0
423	20250321	131100	15603910	15820	15820	15820	15820	0
424	20250321	131000	15603910	15820	15820	15820	15820	0
425	20250321	130900	15603910	15820	15820	15820	15820	0
426	20250321	130800	15603910	15820	15820	15820	15820	0
427	20250321	130700	15603910	15820	15820	15820	15820	0
428	20250321	130600	15603910	15820	15820	15820	15820	0
429	20250321	130500	15603910	15820	15820	15820	15820	0
430	20250321	130400	15603910	15820	15820	15820	15820	0
431	20250321	130300	15603910	15820	15820	15820	15820	0
432	20250321	130200	15603910	15820	15820	15820	15820	0
433	20250321	130100	15603910	15820	15820	15820	15820	0
434	20250321	130000	15603910	15820	15820	15820	15820	0
435	20250321	125900	15603910	15820	15820	15820	15820	0
436	20250321	125800	15603910	15820	15820	15820	15820	0
437	20250321	125700	15603910	15820	15820	15820	15820	0
438	20250321	125600	15603910	15820	15770	15820	15620	201
439	20250321	125500	12458030	15860	15860	15860	15860	0
440	20250321	125400	12458030	15860	15860	15860	15860	0
441	20250321	125300	12458030	15860	15860	15860	15860	0
442	20250321	125200	12458030	15860	15860	15860	15860	0
443	20250321	125100	12458030	15860	15770	15860	15770	86
444	20250321	125000	11096340	15770	15730	15770	15730	20
445	20250321	124900	10781700	15730	15640	15730	15620	101
446	20250321	124800	9203010	15640	15640	15640	15640	0
447	20250321	124700	9203010	15640	15640	15640	15640	0
448	20250321	124600	9203010	15640	15640	15640	15640	0
449	20250321	124500	9203010	15640	15640	15640	15640	0
450	20250321	124400	9203010	15640	15640	15640	15640	0
451	20250321	124300	9203010	15640	15640	15640	15640	0
452	20250321	124200	9203010	15640	15640	15640	15640	0
453	20250321	124100	9203010	15640	15640	15640	15640	0
454	20250321	124000	9203010	15640	15640	15640	15640	0
455	20250321	123900	9203010	15640	15640	15640	15640	0
456	20250321	123800	9203010	15640	15640	15640	15640	0
457	20250321	123700	9203010	15640	15640	15640	15640	0
458	20250321	123600	9203010	15640	15640	15640	15640	0
459	20250321	123500	9203010	15640	15650	15650	15640	50
460	20250321	123400	8420870	15790	15790	15790	15790	0
461	20250321	123300	8420870	15790	15790	15790	15790	0
462	20250321	123200	8420870	15790	15790	15790	15790	0
463	20250321	123100	8420870	15790	15790	15790	15790	0
464	20250321	123000	8420870	15790	15790	15790	15790	0
465	20250321	122900	8420870	15790	15790	15790	15790	0
466	20250321	122800	8420870	15790	15790	15790	15790	0
467	20250321	122700	8420870	15790	15790	15790	15790	0
468	20250321	122600	8420870	15790	15790	15790	15790	1
469	20250321	122500	8405080	15630	15630	15630	15630	0
470	20250321	122400	8405080	15630	15630	15630	15630	0
471	20250321	122300	8405080	15630	15630	15630	15630	0
472	20250321	122200	8405080	15630	15630	15630	15630	0
473	20250321	122100	8405080	15630	15630	15630	15630	0
474	20250321	122000	8405080	15630	15630	15630	15630	0
475	20250321	121900	8405080	15630	15630	15630	15630	0
476	20250321	121800	8405080	15630	15630	15630	15630	0
477	20250321	121700	8405080	15630	15630	15630	15630	0
478	20250321	121600	8405080	15630	15630	15630	15630	0
479	20250321	121500	8405080	15630	15630	15630	15630	0
480	20250321	121400	8405080	15630	15630	15630	15630	0
481	20250321	121300	8405080	15630	15630	15630	15630	0
482	20250321	121200	8405080	15630	15630	15630	15630	0
483	20250321	121100	8405080	15630	15630	15630	15630	0
484	20250321	121000	8405080	15630	15630	15630	15630	30
485	20250321	120900	7936180	15770	15770	15770	15770	0
486	20250321	120800	7936180	15770	15770	15770	15770	0
487	20250321	120700	7936180	15770	15770	15770	15770	0
488	20250321	120600	7936180	15770	15770	15770	15770	0
489	20250321	120500	7936180	15770	15770	15770	15770	0
490	20250321	120400	7936180	15770	15770	15770	15770	0
491	20250321	120300	7936180	15770	15770	15770	15770	0
492	20250321	120200	7936180	15770	15770	15770	15770	0
493	20250321	120100	7936180	15770	15770	15770	15770	0
494	20250321	120000	7936180	15770	15770	15770	15770	0
495	20250321	115900	7936180	15770	15770	15770	15770	0
496	20250321	115800	7936180	15770	15770	15770	15770	0
497	20250321	115700	7936180	15770	15770	15770	15770	1
498	20250321	115600	7920410	15780	15780	15780	15780	0
499	20250321	115500	7920410	15780	15780	15780	15780	0
500	20250321	115400	7920410	15780	15780	15780	15780	0
501	20250321	115300	7920410	15780	15780	15780	15780	0
502	20250321	115200	7920410	15780	15780	15780	15780	0
503	20250321	115100	7920410	15780	15780	15780	15780	0
504	20250321	115000	7920410	15780	15780	15780	15780	0
505	20250321	114900	7920410	15780	15780	15780	15780	0
506	20250321	114800	7920410	15780	15780	15780	15780	0
507	20250321	114700	7920410	15780	15780	15780	15780	0
508	20250321	114600	7920410	15780	15780	15780	15780	0
509	20250321	114500	7920410	15780	15780	15780	15780	1
510	20250321	114400	7904630	15630	15630	15630	15630	0
511	20250321	114300	7904630	15630	15630	15630	15630	0
512	20250321	114200	7904630	15630	15630	15630	15630	0
513	20250321	114100	7904630	15630	15630	15630	15630	0
514	20250321	114000	7904630	15630	15630	15630	15630	0
515	20250321	113900	7904630	15630	15630	15630	15630	0
516	20250321	113800	7904630	15630	15630	15630	15630	0
517	20250321	113700	7904630	15630	15630	15630	15630	0
518	20250321	113600	7904630	15630	15630	15630	15630	0
519	20250321	113500	7904630	15630	15630	15630	15630	0
520	20250321	113400	7904630	15630	15630	15630	15630	0
521	20250321	113300	7904630	15630	15630	15630	15630	0
522	20250321	113200	7904630	15630	15670	15670	15630	100
523	20250321	113100	6340460	15900	15900	15900	15900	0
524	20250321	113000	6340460	15900	15900	15900	15900	0
525	20250321	112900	6340460	15900	15900	15900	15900	0
526	20250321	112800	6340460	15900	15900	15900	15900	0
527	20250321	112700	6340460	15900	15900	15900	15900	0
528	20250321	112600	6340460	15900	15900	15900	15900	0
529	20250321	112500	6340460	15900	15900	15900	15900	0
530	20250321	112400	6340460	15900	15900	15900	15900	0
531	20250321	112300	6340460	15900	15900	15900	15900	0
532	20250321	112200	6340460	15900	15900	15900	15900	0
533	20250321	112100	6340460	15900	15900	15900	15900	0
534	20250321	112000	6340460	15900	15900	15900	15900	0
535	20250321	111900	6340460	15900	15900	15900	15900	0
536	20250321	111800	6340460	15900	15900	15900	15900	0
537	20250321	111700	6340460	15900	15900	15900	15900	0
538	20250321	111600	6340460	15900	15900	15900	15900	0
539	20250321	111500	6340460	15900	15900	15900	15900	0
540	20250321	111400	6340460	15900	15900	15900	15900	0
541	20250321	111300	6340460	15900	15900	15900	15900	0
542	20250321	111200	6340460	15900	15900	15900	15900	0
543	20250321	111100	6340460	15900	15900	15900	15900	0
544	20250321	111000	6340460	15900	15900	15900	15900	0
545	20250321	110900	6340460	15900	15900	15900	15900	0
546	20250321	110800	6340460	15900	15900	15900	15900	0
547	20250321	110700	6340460	15900	15900	15900	15900	0
548	20250321	110600	6340460	15900	15900	15900	15900	0
549	20250321	110500	6340460	15900	15900	15900	15900	0
550	20250321	110400	6340460	15900	15900	15900	15900	0
551	20250321	110300	6340460	15900	15900	15900	15900	0
552	20250321	110200	6340460	15900	15900	15900	15900	0
553	20250321	110100	6340460	15900	15900	15900	15900	0
554	20250321	110000	6340460	15900	15900	15900	15900	0
555	20250321	105900	6340460	15900	15900	15900	15900	0
556	20250321	105800	6340460	15900	15900	15900	15900	0
557	20250321	105700	6340460	15900	15890	15900	15890	5
558	20250321	105600	6261000	15890	15640	15890	15640	51
559	20250321	105500	5463110	15890	15890	15890	15890	1
560	20250321	105400	5447220	15890	15650	15890	15640	151
561	20250321	105300	3084450	15890	15890	15890	15890	0
562	20250321	105200	3084450	15890	15890	15890	15890	1
563	20250321	105100	3068560	15890	15890	15890	15890	0
564	20250321	105000	3068560	15890	15890	15890	15890	0
565	20250321	104900	3068560	15890	15890	15890	15890	0
566	20250321	104800	3068560	15890	15890	15890	15890	0
567	20250321	104700	3068560	15890	15890	15890	15890	0
568	20250321	104600	3068560	15890	15890	15890	15890	0
569	20250321	104500	3068560	15890	15890	15890	15890	0
570	20250321	104400	3068560	15890	15890	15890	15890	0
571	20250321	104300	3068560	15890	15890	15890	15890	0
572	20250321	104200	3068560	15890	15890	15890	15890	0
573	20250321	104100	3068560	15890	15890	15890	15890	0
574	20250321	104000	3068560	15890	15890	15890	15890	1
575	20250321	103900	3052670	15850	15850	15850	15850	0
576	20250321	103800	3052670	15850	15850	15850	15850	0
577	20250321	103700	3052670	15850	15850	15850	15850	0
578	20250321	103600	3052670	15850	15850	15850	15850	0
579	20250321	103500	3052670	15850	15850	15850	15850	0
580	20250321	103400	3052670	15850	15850	15850	15850	0
581	20250321	103300	3052670	15850	15830	15850	15830	5
582	20250321	103200	2973490	15830	15830	15830	15830	0
583	20250321	103100	2973490	15830	15830	15830	15830	0
584	20250321	103000	2973490	15830	15830	15830	15830	0
585	20250321	102900	2973490	15830	15830	15830	15830	0
586	20250321	102800	2973490	15830	15830	15830	15830	0
587	20250321	102700	2973490	15830	15830	15830	15830	0
588	20250321	102600	2973490	15830	15830	15830	15830	0
589	20250321	102500	2973490	15830	15830	15830	15830	0
590	20250321	102400	2973490	15830	15830	15830	15830	0
591	20250321	102300	2973490	15830	15800	15830	15800	2
592	20250321	102200	2941860	15820	15820	15820	15820	0
593	20250321	102100	2941860	15820	15820	15820	15820	0
594	20250321	102000	2941860	15820	15820	15820	15820	0
595	20250321	101900	2941860	15820	15820	15820	15820	0
596	20250321	101800	2941860	15820	15820	15820	15820	0
597	20250321	101700	2941860	15820	15820	15820	15820	1
598	20250321	101600	2926040	15810	15670	15810	15640	82
599	20250321	101500	1642960	15940	15940	15940	15940	0
600	20250321	101400	1642960	15940	15940	15940	15940	0
601	20250321	101300	1642960	15940	15940	15940	15940	0
602	20250321	101200	1642960	15940	15940	15940	15940	0
603	20250321	101100	1642960	15940	15940	15940	15940	0
604	20250321	101000	1642960	15940	15940	15940	15940	0
605	20250321	100900	1642960	15940	15940	15940	15940	0
606	20250321	100800	1642960	15940	15940	15940	15940	0
607	20250321	100700	1642960	15940	15940	15940	15940	0
608	20250321	100600	1642960	15940	15940	15940	15940	1
609	20250321	100500	1627020	15660	15660	15660	15660	32
610	20250321	100400	1125900	15960	15960	15960	15960	0
611	20250321	100300	1125900	15960	15960	15960	15960	32
612	20250321	100200	615180	15960	15960	15960	15960	0
613	20250321	100100	615180	15960	15960	15960	15960	1
614	20250321	100000	599220	15950	15950	15950	15950	1
615	20250321	095900	583270	15950	15950	15950	15950	0
616	20250321	095800	583270	15950	15660	15950	15640	11
617	20250321	095700	410890	15970	15970	15970	15970	0
618	20250321	095600	410890	15970	15970	15970	15970	0
619	20250321	095500	410890	15970	15970	15970	15970	0
620	20250321	095400	410890	15970	15970	15970	15970	0
621	20250321	095300	410890	15970	15970	15970	15970	0
622	20250321	095200	410890	15970	15970	15970	15970	0
623	20250321	095100	410890	15970	15970	15970	15970	0
624	20250321	095000	410890	15970	15970	15970	15970	0
625	20250321	094900	410890	15970	15970	15970	15970	0
626	20250321	094800	410890	15970	15970	15970	15970	3
627	20250321	094700	362980	15980	15980	15980	15980	0
628	20250321	094600	362980	15980	15980	15980	15980	0
629	20250321	094500	362980	15980	15980	15980	15980	0
630	20250321	094400	362980	15980	15980	15980	15980	0
631	20250321	094300	362980	15980	15980	15980	15980	0
632	20250321	094200	362980	15980	15980	15980	15980	0
633	20250321	094100	362980	15980	15980	15980	15980	0
634	20250321	094000	362980	15980	15980	15980	15980	0
635	20250321	093900	362980	15980	15980	15980	15980	0
636	20250321	093800	362980	15980	15980	15980	15980	0
637	20250321	093700	362980	15980	15980	15980	15980	0
638	20250321	093600	362980	15980	15980	15980	15980	0
639	20250321	093500	362980	15980	15980	15980	15980	0
640	20250321	093400	362980	15980	15980	15980	15980	0
641	20250321	093300	362980	15980	15980	15980	15980	0
642	20250321	093200	362980	15980	15980	15980	15980	0
643	20250321	093100	362980	15980	15980	15980	15980	0
644	20250321	093000	362980	15980	15980	15980	15980	0
645	20250321	092900	362980	15980	15980	15980	15980	0
646	20250321	092800	362980	15980	15980	15980	15980	0
647	20250321	092700	362980	15980	15980	15980	15980	0
648	20250321	092600	362980	15980	15980	15980	15980	0
649	20250321	092500	362980	15980	15980	15980	15980	0
650	20250321	092400	362980	15980	15980	15980	15980	0
651	20250321	092300	362980	15980	15980	15980	15980	0
652	20250321	092200	362980	15980	15980	15980	15980	0
653	20250321	092100	362980	15980	15980	15980	15980	0
654	20250321	092000	362980	15980	15980	15980	15980	0
655	20250321	091900	362980	15980	15980	15980	15980	0
656	20250321	091800	362980	15980	15980	15980	15980	0
657	20250321	091700	362980	15980	15980	15980	15980	0
658	20250321	091600	362980	15980	15980	15980	15980	0
659	20250321	091500	362980	15980	15980	15980	15980	0
660	20250321	091400	362980	15980	15980	15980	15980	0
661	20250321	091300	362980	15980	15980	15980	15980	0
662	20250321	091200	362980	15980	15970	15980	15970	2
663	20250321	091100	331030	15620	15620	15620	15620	0
664	20250321	091000	331030	15620	15620	15620	15620	4
665	20250321	090900	268550	15620	15620	15620	15620	2
666	20250321	090800	237310	15980	15980	15980	15980	0
667	20250321	090700	237310	15980	15980	15980	15980	0
668	20250321	090600	237310	15980	15980	15980	15980	0
669	20250321	090500	237310	15980	15980	15980	15980	0
670	20250321	090400	237310	15980	15980	15980	15980	0
671	20250321	090300	237310	15980	15980	15980	15980	0
672	20250321	090200	237310	15980	15820	15980	15820	11
673	20250321	090100	62920	15820	15820	15820	15820	0
674	20250321	090000	62920	15820	15700	15820	15700	4