KissMeData/191420/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203900	30009135	16770	16770	16770	16770	403
3	20250321	203800	30009135	16770	16770	16770	16770	0
4	20250321	203700	30009135	16770	16770	16770	16770	0
5	20250321	203600	30009135	16770	16770	16770	16770	0
6	20250321	203500	30009135	16770	16770	16770	16770	0
7	20250321	203400	30009135	16770	16770	16770	16770	0
8	20250321	203300	30009135	16770	16770	16770	16770	0
9	20250321	203200	30009135	16770	16770	16770	16770	0
10	20250321	203100	30009135	16770	16770	16770	16770	0
11	20250321	203000	30009135	16770	16770	16770	16770	0
12	20250321	202900	30009135	16770	16770	16770	16770	0
13	20250321	202800	30009135	16770	16770	16770	16770	0
14	20250321	202700	30009135	16770	16770	16770	16770	0
15	20250321	202600	30009135	16770	16770	16770	16770	0
16	20250321	202500	30009135	16770	16770	16770	16770	0
17	20250321	202400	30009135	16770	16770	16770	16770	0
18	20250321	202300	30009135	16770	16770	16770	16770	0
19	20250321	202200	30009135	16770	16770	16770	16770	0
20	20250321	202100	30009135	16770	16770	16770	16770	0
21	20250321	202000	30009135	16770	16770	16770	16770	0
22	20250321	201900	30009135	16770	16770	16770	16770	0
23	20250321	201800	30009135	16770	16770	16770	16770	0
24	20250321	201700	30009135	16770	16770	16770	16770	0
25	20250321	201600	30009135	16770	16770	16770	16770	0
26	20250321	201500	30009135	16770	16770	16770	16770	0
27	20250321	201400	30009135	16770	16770	16770	16770	0
28	20250321	201300	30009135	16770	16770	16770	16770	0
29	20250321	201200	30009135	16770	16770	16770	16770	0
30	20250321	201100	30009135	16770	16770	16770	16770	0
31	20250321	201000	30009135	16770	16770	16770	16770	0
32	20250321	200900	30009135	16770	16770	16770	16770	403
33	20250321	200800	30009135	16770	16770	16770	16770	0
34	20250321	200700	30009135	16770	16770	16770	16770	0
35	20250321	200600	30009135	16770	16770	16770	16770	0
36	20250321	200500	30009135	16770	16770	16770	16770	0
37	20250321	200400	30009135	16770	16770	16770	16770	0
38	20250321	200300	30009135	16770	16770	16770	16770	0
39	20250321	200200	30009135	16770	16770	16770	16770	0
40	20250321	200100	30009135	16770	16770	16770	16770	0
41	20250321	200000	30009135	16770	16770	16770	16770	0
42	20250321	195900	30009135	16770	16770	16770	16770	0
43	20250321	195800	30009135	16770	16770	16770	16770	0
44	20250321	195700	30009135	16770	16770	16770	16770	0
45	20250321	195600	30009135	16770	16770	16770	16770	0
46	20250321	195500	30009135	16770	16770	16770	16770	0
47	20250321	195400	30009135	16770	16770	16770	16770	0
48	20250321	195300	30009135	16770	16770	16770	16770	0
49	20250321	195200	30009135	16770	16770	16770	16770	0
50	20250321	195100	30009135	16770	16770	16770	16770	0
51	20250321	195000	30009135	16770	16770	16770	16770	0
52	20250321	194900	30009135	16770	16770	16770	16770	0
53	20250321	194800	30009135	16770	16770	16770	16770	0
54	20250321	194700	30009135	16770	16770	16770	16770	0
55	20250321	194600	30009135	16770	16770	16770	16770	0
56	20250321	194500	30009135	16770	16770	16770	16770	0
57	20250321	194400	30009135	16770	16770	16770	16770	0
58	20250321	194300	30009135	16770	16770	16770	16770	0
59	20250321	194200	30009135	16770	16770	16770	16770	0
60	20250321	194100	30009135	16770	16770	16770	16770	0
61	20250321	194000	30009135	16770	16770	16770	16770	0
62	20250321	193900	30009135	16770	16770	16770	16770	403
63	20250321	193800	30009135	16770	16770	16770	16770	0
64	20250321	193700	30009135	16770	16770	16770	16770	0
65	20250321	193600	30009135	16770	16770	16770	16770	0
66	20250321	193500	30009135	16770	16770	16770	16770	0
67	20250321	193400	30009135	16770	16770	16770	16770	0
68	20250321	193300	30009135	16770	16770	16770	16770	0
69	20250321	193200	30009135	16770	16770	16770	16770	0
70	20250321	193100	30009135	16770	16770	16770	16770	0
71	20250321	193000	30009135	16770	16770	16770	16770	0
72	20250321	192900	30009135	16770	16770	16770	16770	0
73	20250321	192800	30009135	16770	16770	16770	16770	0
74	20250321	192700	30009135	16770	16770	16770	16770	0
75	20250321	192600	30009135	16770	16770	16770	16770	0
76	20250321	192500	30009135	16770	16770	16770	16770	0
77	20250321	192400	30009135	16770	16770	16770	16770	0
78	20250321	192300	30009135	16770	16770	16770	16770	0
79	20250321	192200	30009135	16770	16770	16770	16770	0
80	20250321	192100	30009135	16770	16770	16770	16770	0
81	20250321	192000	30009135	16770	16770	16770	16770	0
82	20250321	191900	30009135	16770	16770	16770	16770	0
83	20250321	191800	30009135	16770	16770	16770	16770	0
84	20250321	191700	30009135	16770	16770	16770	16770	0
85	20250321	191600	30009135	16770	16770	16770	16770	0
86	20250321	191500	30009135	16770	16770	16770	16770	0
87	20250321	191400	30009135	16770	16770	16770	16770	0
88	20250321	191300	30009135	16770	16770	16770	16770	0
89	20250321	191200	30009135	16770	16770	16770	16770	0
90	20250321	191100	30009135	16770	16770	16770	16770	0
91	20250321	191000	30009135	16770	16770	16770	16770	0
92	20250321	190900	30009135	16770	16770	16770	16770	403
93	20250321	190800	30009135	16770	16770	16770	16770	0
94	20250321	190700	30009135	16770	16770	16770	16770	0
95	20250321	190600	30009135	16770	16770	16770	16770	0
96	20250321	190500	30009135	16770	16770	16770	16770	0
97	20250321	190400	30009135	16770	16770	16770	16770	0
98	20250321	190300	30009135	16770	16770	16770	16770	0
99	20250321	190200	30009135	16770	16770	16770	16770	0
100	20250321	190100	30009135	16770	16770	16770	16770	0
101	20250321	190000	30009135	16770	16770	16770	16770	0
102	20250321	185900	30009135	16770	16770	16770	16770	0
103	20250321	185800	30009135	16770	16770	16770	16770	0
104	20250321	185700	30009135	16770	16770	16770	16770	0
105	20250321	185600	30009135	16770	16770	16770	16770	0
106	20250321	185500	30009135	16770	16770	16770	16770	0
107	20250321	185400	30009135	16770	16770	16770	16770	0
108	20250321	185300	30009135	16770	16770	16770	16770	0
109	20250321	185200	30009135	16770	16770	16770	16770	0
110	20250321	185100	30009135	16770	16770	16770	16770	0
111	20250321	185000	30009135	16770	16770	16770	16770	0
112	20250321	184900	30009135	16770	16770	16770	16770	0
113	20250321	184800	30009135	16770	16770	16770	16770	0
114	20250321	184700	30009135	16770	16770	16770	16770	0
115	20250321	184600	30009135	16770	16770	16770	16770	0
116	20250321	184500	30009135	16770	16770	16770	16770	0
117	20250321	184400	30009135	16770	16770	16770	16770	0
118	20250321	184300	30009135	16770	16770	16770	16770	0
119	20250321	184200	30009135	16770	16770	16770	16770	0
120	20250321	184100	30009135	16770	16770	16770	16770	0
121	20250321	184000	30009135	16770	16770	16770	16770	0
122	20250321	183900	30009135	16770	16770	16770	16770	403
123	20250321	183800	30009135	16770	16770	16770	16770	0
124	20250321	183700	30009135	16770	16770	16770	16770	0
125	20250321	183600	30009135	16770	16770	16770	16770	0
126	20250321	183500	30009135	16770	16770	16770	16770	0
127	20250321	183400	30009135	16770	16770	16770	16770	0
128	20250321	183300	30009135	16770	16770	16770	16770	0
129	20250321	183200	30009135	16770	16770	16770	16770	0
130	20250321	183100	30009135	16770	16770	16770	16770	0
131	20250321	183000	30009135	16770	16770	16770	16770	0
132	20250321	182900	30009135	16770	16770	16770	16770	0
133	20250321	182800	30009135	16770	16770	16770	16770	0
134	20250321	182700	30009135	16770	16770	16770	16770	0
135	20250321	182600	30009135	16770	16770	16770	16770	0
136	20250321	182500	30009135	16770	16770	16770	16770	0
137	20250321	182400	30009135	16770	16770	16770	16770	0
138	20250321	182300	30009135	16770	16770	16770	16770	0
139	20250321	182200	30009135	16770	16770	16770	16770	0
140	20250321	182100	30009135	16770	16770	16770	16770	0
141	20250321	182000	30009135	16770	16770	16770	16770	0
142	20250321	181900	30009135	16770	16770	16770	16770	0
143	20250321	181800	30009135	16770	16770	16770	16770	0
144	20250321	181700	30009135	16770	16770	16770	16770	0
145	20250321	181600	30009135	16770	16770	16770	16770	0
146	20250321	181500	30009135	16770	16770	16770	16770	0
147	20250321	181400	30009135	16770	16770	16770	16770	0
148	20250321	181300	30009135	16770	16770	16770	16770	0
149	20250321	181200	30009135	16770	16770	16770	16770	0
150	20250321	181100	30009135	16770	16770	16770	16770	0
151	20250321	181000	30009135	16770	16770	16770	16770	0
152	20250321	180900	30009135	16770	16770	16770	16770	403
153	20250321	180800	30009135	16770	16770	16770	16770	0
154	20250321	180700	30009135	16770	16770	16770	16770	0
155	20250321	180600	30009135	16770	16770	16770	16770	0
156	20250321	180500	30009135	16770	16770	16770	16770	0
157	20250321	180400	30009135	16770	16770	16770	16770	0
158	20250321	180300	30009135	16770	16770	16770	16770	0
159	20250321	180200	30009135	16770	16770	16770	16770	0
160	20250321	180100	30009135	16770	16770	16770	16770	0
161	20250321	180000	30009135	16770	16770	16770	16770	0
162	20250321	175900	30009135	16770	16770	16770	16770	0
163	20250321	175800	30009135	16770	16770	16770	16770	0
164	20250321	175700	30009135	16770	16770	16770	16770	0
165	20250321	175600	30009135	16770	16770	16770	16770	0
166	20250321	175500	30009135	16770	16770	16770	16770	0
167	20250321	175400	30009135	16770	16770	16770	16770	0
168	20250321	175300	30009135	16770	16770	16770	16770	0
169	20250321	175200	30009135	16770	16770	16770	16770	0
170	20250321	175100	30009135	16770	16770	16770	16770	0
171	20250321	175000	30009135	16770	16770	16770	16770	0
172	20250321	174900	30009135	16770	16770	16770	16770	0
173	20250321	174800	30009135	16770	16770	16770	16770	0
174	20250321	174700	30009135	16770	16770	16770	16770	0
175	20250321	174600	30009135	16770	16770	16770	16770	0
176	20250321	174500	30009135	16770	16770	16770	16770	0
177	20250321	174400	30009135	16770	16770	16770	16770	0
178	20250321	174300	30009135	16770	16770	16770	16770	0
179	20250321	174200	30009135	16770	16770	16770	16770	0
180	20250321	174100	30009135	16770	16770	16770	16770	0
181	20250321	174000	30009135	16770	16770	16770	16770	0
182	20250321	173900	30009135	16770	16770	16770	16770	403
183	20250321	173800	30009135	16770	16770	16770	16770	0
184	20250321	173700	30009135	16770	16770	16770	16770	0
185	20250321	173600	30009135	16770	16770	16770	16770	0
186	20250321	173500	30009135	16770	16770	16770	16770	0
187	20250321	173400	30009135	16770	16770	16770	16770	0
188	20250321	173300	30009135	16770	16770	16770	16770	0
189	20250321	173200	30009135	16770	16770	16770	16770	0
190	20250321	173100	30009135	16770	16770	16770	16770	0
191	20250321	173000	30009135	16770	16770	16770	16770	0
192	20250321	172900	30009135	16770	16770	16770	16770	0
193	20250321	172800	30009135	16770	16770	16770	16770	0
194	20250321	172700	30009135	16770	16770	16770	16770	0
195	20250321	172600	30009135	16770	16770	16770	16770	0
196	20250321	172500	30009135	16770	16770	16770	16770	0
197	20250321	172400	30009135	16770	16770	16770	16770	0
198	20250321	172300	30009135	16770	16770	16770	16770	0
199	20250321	172200	30009135	16770	16770	16770	16770	0
200	20250321	172100	30009135	16770	16770	16770	16770	0
201	20250321	172000	30009135	16770	16770	16770	16770	0
202	20250321	171900	30009135	16770	16770	16770	16770	0
203	20250321	171800	30009135	16770	16770	16770	16770	0
204	20250321	171700	30009135	16770	16770	16770	16770	0
205	20250321	171600	30009135	16770	16770	16770	16770	0
206	20250321	171500	30009135	16770	16770	16770	16770	0
207	20250321	171400	30009135	16770	16770	16770	16770	0
208	20250321	171300	30009135	16770	16770	16770	16770	0
209	20250321	171200	30009135	16770	16770	16770	16770	0
210	20250321	171100	30009135	16770	16770	16770	16770	0
211	20250321	171000	30009135	16770	16770	16770	16770	0
212	20250321	170900	30009135	16770	16770	16770	16770	403
213	20250321	170800	30009135	16770	16770	16770	16770	0
214	20250321	170700	30009135	16770	16770	16770	16770	0
215	20250321	170600	30009135	16770	16770	16770	16770	0
216	20250321	170500	30009135	16770	16770	16770	16770	0
217	20250321	170400	30009135	16770	16770	16770	16770	0
218	20250321	170300	30009135	16770	16770	16770	16770	0
219	20250321	170200	30009135	16770	16770	16770	16770	0
220	20250321	170100	30009135	16770	16770	16770	16770	0
221	20250321	170000	30009135	16770	16770	16770	16770	0
222	20250321	165900	30009135	16770	16770	16770	16770	0
223	20250321	165800	30009135	16770	16770	16770	16770	0
224	20250321	165700	30009135	16770	16770	16770	16770	0
225	20250321	165600	30009135	16770	16770	16770	16770	0
226	20250321	165500	30009135	16770	16770	16770	16770	0
227	20250321	165400	30009135	16770	16770	16770	16770	0
228	20250321	165300	30009135	16770	16770	16770	16770	0
229	20250321	165200	30009135	16770	16770	16770	16770	0
230	20250321	165100	30009135	16770	16770	16770	16770	0
231	20250321	165000	30009135	16770	16770	16770	16770	0
232	20250321	164900	30009135	16770	16770	16770	16770	0
233	20250321	164800	30009135	16770	16770	16770	16770	0
234	20250321	164700	30009135	16770	16770	16770	16770	0
235	20250321	164600	30009135	16770	16770	16770	16770	0
236	20250321	164500	30009135	16770	16770	16770	16770	0
237	20250321	164400	30009135	16770	16770	16770	16770	0
238	20250321	164300	30009135	16770	16770	16770	16770	0
239	20250321	164200	30009135	16770	16770	16770	16770	0
240	20250321	164100	30009135	16770	16770	16770	16770	0
241	20250321	164000	30009135	16770	16770	16770	16770	0
242	20250321	163900	30009135	16770	16770	16770	16770	403
243	20250321	163800	30009135	16770	16770	16770	16770	0
244	20250321	163700	30009135	16770	16770	16770	16770	0
245	20250321	163600	30009135	16770	16770	16770	16770	0
246	20250321	163500	30009135	16770	16770	16770	16770	0
247	20250321	163400	30009135	16770	16770	16770	16770	0
248	20250321	163300	30009135	16770	16770	16770	16770	0
249	20250321	163200	30009135	16770	16770	16770	16770	0
250	20250321	163100	30009135	16770	16770	16770	16770	0
251	20250321	163000	30009135	16770	16770	16770	16770	0
252	20250321	162900	30009135	16770	16770	16770	16770	0
253	20250321	162800	30009135	16770	16770	16770	16770	0
254	20250321	162700	30009135	16770	16770	16770	16770	0
255	20250321	162600	30009135	16770	16770	16770	16770	0
256	20250321	162500	30009135	16770	16770	16770	16770	0
257	20250321	162400	30009135	16770	16770	16770	16770	0
258	20250321	162300	30009135	16770	16770	16770	16770	0
259	20250321	162200	30009135	16770	16770	16770	16770	0
260	20250321	162100	30009135	16770	16770	16770	16770	0
261	20250321	162000	30009135	16770	16770	16770	16770	0
262	20250321	161900	30009135	16770	16770	16770	16770	0
263	20250321	161800	30009135	16770	16770	16770	16770	0
264	20250321	161700	30009135	16770	16770	16770	16770	0
265	20250321	161600	30009135	16770	16770	16770	16770	0
266	20250321	161500	30009135	16770	16770	16770	16770	0
267	20250321	161400	30009135	16770	16770	16770	16770	0
268	20250321	161300	30009135	16770	16770	16770	16770	0
269	20250321	161200	30009135	16770	16770	16770	16770	0
270	20250321	161100	30009135	16770	16770	16770	16770	0
271	20250321	161000	30009135	16770	16770	16770	16770	0
272	20250321	160900	30009135	16770	16770	16770	16770	403
273	20250321	160800	30009135	16770	16770	16770	16770	0
274	20250321	160700	30009135	16770	16770	16770	16770	0
275	20250321	160600	30009135	16770	16770	16770	16770	0
276	20250321	160500	30009135	16770	16770	16770	16770	0
277	20250321	160400	30009135	16770	16770	16770	16770	0
278	20250321	160300	30009135	16770	16770	16770	16770	0
279	20250321	160200	30009135	16770	16770	16770	16770	0
280	20250321	160100	30009135	16770	16770	16770	16770	0
281	20250321	160000	30009135	16770	16770	16770	16770	0
282	20250321	155900	30009135	16770	16770	16770	16770	0
283	20250321	155800	30009135	16770	16770	16770	16770	0
284	20250321	155700	30009135	16770	16770	16770	16770	0
285	20250321	155600	30009135	16770	16770	16770	16770	0
286	20250321	155500	30009135	16770	16770	16770	16770	0
287	20250321	155400	30009135	16770	16770	16770	16770	0
288	20250321	155300	30009135	16770	16770	16770	16770	0
289	20250321	155200	30009135	16770	16770	16770	16770	0
290	20250321	155100	30009135	16770	16770	16770	16770	0
291	20250321	155000	30009135	16770	16770	16770	16770	0
292	20250321	154900	30009135	16770	16770	16770	16770	0
293	20250321	154800	30009135	16770	16770	16770	16770	0
294	20250321	154700	30009135	16770	16770	16770	16770	0
295	20250321	154600	30009135	16770	16770	16770	16770	0
296	20250321	154500	30009135	16770	16770	16770	16770	0
297	20250321	154400	30009135	16770	16770	16770	16770	0
298	20250321	154300	30009135	16770	16770	16770	16770	0
299	20250321	154200	30009135	16770	16770	16770	16770	0
300	20250321	154100	30009135	16770	16770	16770	16770	0
301	20250321	154000	30009135	16770	16770	16770	16770	0
302	20250321	153900	30009135	16770	16770	16770	16770	403
303	20250321	153800	30009135	16770	16770	16770	16770	0
304	20250321	153700	30009135	16770	16770	16770	16770	0
305	20250321	153600	30009135	16770	16770	16770	16770	0
306	20250321	153500	30009135	16770	16770	16770	16770	0
307	20250321	153400	30009135	16770	16770	16770	16770	0
308	20250321	153300	30009135	16770	16770	16770	16770	0
309	20250321	153200	30009135	16770	16770	16770	16770	0
310	20250321	153100	30009135	16770	16770	16770	16770	0
311	20250321	153000	30009135	16770	16770	16770	16770	403
312	20250321	152900	23250825	16770	16770	16770	16770	0
313	20250321	152800	23250825	16770	16770	16770	16770	0
314	20250321	152700	23250825	16770	16770	16770	16770	0
315	20250321	152600	23250825	16770	16770	16770	16770	0
316	20250321	152500	23250825	16770	16770	16770	16770	0
317	20250321	152400	23250825	16770	16770	16770	16770	0
318	20250321	152300	23250825	16770	16770	16770	16770	0
319	20250321	152200	23250825	16770	16770	16770	16770	0
320	20250321	152100	23250825	16770	16770	16770	16770	0
321	20250321	152000	23250825	16770	16770	16770	16770	0
322	20250321	151900	23250825	16770	16850	16850	16760	174
323	20250321	151800	20332505	16850	16850	16850	16850	0
324	20250321	151700	20332505	16850	16850	16850	16850	12
325	20250321	151600	20130305	16920	16920	16920	16920	0
326	20250321	151500	20130305	16920	16920	16920	16920	0
327	20250321	151400	20130305	16920	16920	16920	16920	0
328	20250321	151300	20130305	16920	16920	16920	16920	1
329	20250321	151200	20113385	16860	16860	16860	16860	0
330	20250321	151100	20113385	16860	16960	16960	16860	96
331	20250321	151000	18494725	16960	16960	16960	16960	32
332	20250321	150900	17952005	16870	16870	16870	16870	48
333	20250321	150800	17142245	16880	16860	16880	16860	30
334	20250321	150700	16636185	16860	16880	16880	16860	33
335	20250321	150600	16079505	16960	16960	16960	16960	0
336	20250321	150500	16079505	16960	16960	16960	16960	0
337	20250321	150400	16079505	16960	16960	16960	16960	0
338	20250321	150300	16079505	16960	16960	16960	16960	0
339	20250321	150200	16079505	16960	16960	16960	16960	0
340	20250321	150100	16079505	16960	16960	16960	16960	0
341	20250321	150000	16079505	16960	16960	16960	16960	1
342	20250321	145900	16062545	16880	16880	16880	16880	6
343	20250321	145800	15961265	16840	16910	16910	16840	51
344	20250321	145700	15098925	16980	16980	16980	16980	0
345	20250321	145600	15098925	16980	16980	16980	16980	0
346	20250321	145500	15098925	16980	16980	16980	16980	0
347	20250321	145400	15098925	16980	16980	16980	16980	0
348	20250321	145300	15098925	16980	16980	16980	16980	0
349	20250321	145200	15098925	16980	16980	16980	16980	0
350	20250321	145100	15098925	16980	16980	16980	16980	0
351	20250321	145000	15098925	16980	16980	16980	16980	0
352	20250321	144900	15098925	16980	16980	16980	16980	0
353	20250321	144800	15098925	16980	16980	16980	16980	0
354	20250321	144700	15098925	16980	16980	16980	16980	0
355	20250321	144600	15098925	16980	16980	16980	16980	0
356	20250321	144500	15098925	16980	16980	16980	16980	0
357	20250321	144400	15098925	16980	16980	16980	16980	0
358	20250321	144300	15098925	16980	16980	16980	16980	0
359	20250321	144200	15098925	16980	16980	16980	16980	0
360	20250321	144100	15098925	16980	16980	16980	16980	0
361	20250321	144000	15098925	16980	16980	16980	16980	0
362	20250321	143900	15098925	16980	16980	16980	16980	0
363	20250321	143800	15098925	16980	16980	16980	16980	0
364	20250321	143700	15098925	16980	16980	16980	16980	0
365	20250321	143600	15098925	16980	16980	16980	16980	0
366	20250321	143500	15098925	16980	16980	16980	16980	1
367	20250321	143400	15081945	17020	17020	17020	17020	0
368	20250321	143300	15081945	17020	17020	17020	17020	0
369	20250321	143200	15081945	17020	17020	17020	17020	0
370	20250321	143100	15081945	17020	17020	17020	17020	0
371	20250321	143000	15081945	17020	17020	17020	17020	0
372	20250321	142900	15081945	17020	17020	17020	17020	0
373	20250321	142800	15081945	17020	16860	17020	16860	200
374	20250321	142700	11685195	16840	16840	16840	16840	4
375	20250321	142600	11617835	16850	16850	16850	16850	2
376	20250321	142500	11584135	16850	16850	16850	16850	6
377	20250321	142400	11483035	16850	16860	16860	16850	64
378	20250321	142300	10404135	16860	16860	16860	16860	0
379	20250321	142200	10404135	16860	16860	16860	16860	0
380	20250321	142100	10404135	16860	16860	16860	16860	0
381	20250321	142000	10404135	16860	16860	16860	16860	50
382	20250321	141900	9561135	16870	16870	16870	16870	0
383	20250321	141800	9561135	16870	16870	16870	16860	92
384	20250321	141700	8009255	17040	17040	17040	17040	0
385	20250321	141600	8009255	17040	17040	17040	17040	0
386	20250321	141500	8009255	17040	17040	17040	17040	0
387	20250321	141400	8009255	17040	17040	17040	17040	0
388	20250321	141300	8009255	17040	17040	17040	17040	0
389	20250321	141200	8009255	17040	17040	17040	17040	0
390	20250321	141100	8009255	17040	17040	17040	17040	0
391	20250321	141000	8009255	17040	17040	17040	17040	0
392	20250321	140900	8009255	17040	17040	17040	17040	0
393	20250321	140800	8009255	17040	17040	17040	17040	0
394	20250321	140700	8009255	17040	17040	17040	17040	0
395	20250321	140600	8009255	17040	17040	17040	17040	0
396	20250321	140500	8009255	17040	17040	17040	17040	0
397	20250321	140400	8009255	17040	17040	17040	17040	0
398	20250321	140300	8009255	17040	17040	17040	17040	0
399	20250321	140200	8009255	17040	17040	17040	17040	0
400	20250321	140100	8009255	17040	17040	17040	17040	0
401	20250321	140000	8009255	17040	17040	17040	17040	0
402	20250321	135900	8009255	17040	17040	17040	17040	0
403	20250321	135800	8009255	17040	17040	17040	17040	0
404	20250321	135700	8009255	17040	17040	17040	17040	0
405	20250321	135600	8009255	17040	17040	17040	17040	0
406	20250321	135500	8009255	17040	17040	17040	17040	0
407	20250321	135400	8009255	17040	17040	17040	17040	0
408	20250321	135300	8009255	17040	17040	17040	17040	0
409	20250321	135200	8009255	17040	17040	17040	17040	0
410	20250321	135100	8009255	17040	17040	17040	17040	0
411	20250321	135000	8009255	17040	17040	17040	17040	0
412	20250321	134900	8009255	17040	17040	17040	17040	0
413	20250321	134800	8009255	17040	17040	17040	17040	0
414	20250321	134700	8009255	17040	17040	17040	17040	0
415	20250321	134600	8009255	17040	17040	17040	17040	0
416	20250321	134500	8009255	17040	17040	17040	17040	0
417	20250321	134400	8009255	17040	17040	17040	17040	0
418	20250321	134300	8009255	17040	17040	17040	17040	0
419	20250321	134200	8009255	17040	17040	17040	17040	0
420	20250321	134100	8009255	17040	17040	17040	17040	0
421	20250321	134000	8009255	17040	17040	17040	17040	0
422	20250321	133900	8009255	17040	17040	17040	17040	0
423	20250321	133800	8009255	17040	17040	17040	17040	0
424	20250321	133700	8009255	17040	17040	17040	17040	0
425	20250321	133600	8009255	17040	17040	17040	17040	0
426	20250321	133500	8009255	17040	17040	17040	17040	0
427	20250321	133400	8009255	17040	17040	17040	17040	0
428	20250321	133300	8009255	17040	17040	17040	17040	0
429	20250321	133200	8009255	17040	17040	17040	17040	0
430	20250321	133100	8009255	17040	17040	17040	17040	0
431	20250321	133000	8009255	17040	17040	17040	17040	0
432	20250321	132900	8009255	17040	17040	17040	17040	0
433	20250321	132800	8009255	17040	17040	17040	17040	0
434	20250321	132700	8009255	17040	17040	17040	17040	0
435	20250321	132600	8009255	17040	17040	17040	17040	0
436	20250321	132500	8009255	17040	17040	17040	17040	0
437	20250321	132400	8009255	17040	17040	17040	17040	0
438	20250321	132300	8009255	17040	17040	17040	17040	0
439	20250321	132200	8009255	17040	17040	17040	17040	0
440	20250321	132100	8009255	17040	17040	17040	17040	0
441	20250321	132000	8009255	17040	17040	17040	17040	0
442	20250321	131900	8009255	17040	17040	17040	17040	0
443	20250321	131800	8009255	17040	17040	17040	17040	0
444	20250321	131700	8009255	17040	17040	17040	17040	0
445	20250321	131600	8009255	17040	17040	17040	17040	0
446	20250321	131500	8009255	17040	17040	17040	17040	0
447	20250321	131400	8009255	17040	17040	17040	17040	0
448	20250321	131300	8009255	17040	17040	17040	17040	0
449	20250321	131200	8009255	17040	17040	17040	17040	0
450	20250321	131100	8009255	17040	17040	17040	17040	0
451	20250321	131000	8009255	17040	17040	17040	17040	0
452	20250321	130900	8009255	17040	17040	17040	17040	0
453	20250321	130800	8009255	17040	17040	17040	17040	0
454	20250321	130700	8009255	17040	17040	17040	17040	0
455	20250321	130600	8009255	17040	17040	17040	17040	0
456	20250321	130500	8009255	17040	17040	17040	17040	0
457	20250321	130400	8009255	17040	17040	17040	17040	0
458	20250321	130300	8009255	17040	17040	17040	17040	0
459	20250321	130200	8009255	17040	17040	17040	17040	0
460	20250321	130100	8009255	17040	17040	17040	17040	0
461	20250321	130000	8009255	17040	17040	17040	17040	0
462	20250321	125900	8009255	17040	17040	17040	17040	0
463	20250321	125800	8009255	17040	17040	17040	17040	0
464	20250321	125700	8009255	17040	17040	17040	17040	0
465	20250321	125600	8009255	17040	17040	17040	17040	0
466	20250321	125500	8009255	17040	17040	17040	17040	0
467	20250321	125400	8009255	17040	17040	17040	17040	0
468	20250321	125300	8009255	17040	17040	17040	17040	0
469	20250321	125200	8009255	17040	17040	17040	17040	0
470	20250321	125100	8009255	17040	17040	17040	17040	0
471	20250321	125000	8009255	17040	17040	17040	17040	0
472	20250321	124900	8009255	17040	17040	17040	17040	0
473	20250321	124800	8009255	17040	17040	17040	17040	0
474	20250321	124700	8009255	17040	17040	17040	17040	0
475	20250321	124600	8009255	17040	17040	17040	17040	0
476	20250321	124500	8009255	17040	17040	17040	17040	0
477	20250321	124400	8009255	17040	17040	17040	17040	0
478	20250321	124300	8009255	17040	17040	17040	17040	0
479	20250321	124200	8009255	17040	17040	17040	17040	0
480	20250321	124100	8009255	17040	17040	17040	17040	0
481	20250321	124000	8009255	17040	17040	17040	17040	0
482	20250321	123900	8009255	17040	17040	17040	17040	0
483	20250321	123800	8009255	17040	17040	17040	17040	0
484	20250321	123700	8009255	17040	17040	17040	17040	0
485	20250321	123600	8009255	17040	17040	17040	17040	0
486	20250321	123500	8009255	17040	17040	17040	17040	0
487	20250321	123400	8009255	17040	17040	17040	17040	0
488	20250321	123300	8009255	17040	17040	17040	17040	0
489	20250321	123200	8009255	17040	17040	17040	17040	0
490	20250321	123100	8009255	17040	17040	17040	17040	0
491	20250321	123000	8009255	17040	17040	17040	17040	0
492	20250321	122900	8009255	17040	17040	17040	17040	0
493	20250321	122800	8009255	17040	17040	17040	17040	0
494	20250321	122700	8009255	17040	17040	17040	17040	0
495	20250321	122600	8009255	17040	17040	17040	17040	0
496	20250321	122500	8009255	17040	17040	17040	17040	0
497	20250321	122400	8009255	17040	17040	17040	17040	0
498	20250321	122300	8009255	17040	17040	17040	17040	0
499	20250321	122200	8009255	17040	17040	17040	17040	0
500	20250321	122100	8009255	17040	17040	17040	17040	0
501	20250321	122000	8009255	17040	17040	17040	17040	0
502	20250321	121900	8009255	17040	17040	17040	17040	0
503	20250321	121800	8009255	17040	17040	17040	17040	0
504	20250321	121700	8009255	17040	17040	17040	17040	0
505	20250321	121600	8009255	17040	17040	17040	17040	0
506	20250321	121500	8009255	17040	17040	17040	17040	0
507	20250321	121400	8009255	17040	17040	17040	17040	0
508	20250321	121300	8009255	17040	17040	17040	17040	0
509	20250321	121200	8009255	17040	17040	17040	17040	0
510	20250321	121100	8009255	17040	17040	17040	17040	1
511	20250321	121000	7992215	16840	16840	16840	16840	0
512	20250321	120900	7992215	16840	16840	16840	16840	0
513	20250321	120800	7992215	16840	16840	16840	16840	0
514	20250321	120700	7992215	16840	16840	16840	16840	0
515	20250321	120600	7992215	16840	16840	16840	16840	0
516	20250321	120500	7992215	16840	16840	16840	16840	0
517	20250321	120400	7992215	16840	16840	16840	16840	0
518	20250321	120300	7992215	16840	16840	16840	16840	0
519	20250321	120200	7992215	16840	16840	16840	16840	0
520	20250321	120100	7992215	16840	16840	16840	16840	0
521	20250321	120000	7992215	16840	16840	16840	16840	29
522	20250321	115900	7503855	17000	17000	17000	17000	0
523	20250321	115800	7503855	17000	17000	17000	17000	0
524	20250321	115700	7503855	17000	17000	17000	17000	0
525	20250321	115600	7503855	17000	17000	17000	17000	0
526	20250321	115500	7503855	17000	17000	17000	17000	0
527	20250321	115400	7503855	17000	17000	17000	17000	0
528	20250321	115300	7503855	17000	17000	17000	17000	0
529	20250321	115200	7503855	17000	17000	17000	17000	0
530	20250321	115100	7503855	17000	17000	17000	17000	0
531	20250321	115000	7503855	17000	17000	17000	17000	0
532	20250321	114900	7503855	17000	17000	17000	17000	0
533	20250321	114800	7503855	17000	17000	17000	17000	0
534	20250321	114700	7503855	17000	17000	17000	17000	0
535	20250321	114600	7503855	17000	17000	17000	17000	0
536	20250321	114500	7503855	17000	17000	17000	17000	0
537	20250321	114400	7503855	17000	17000	17000	17000	0
538	20250321	114300	7503855	17000	17000	17000	17000	0
539	20250321	114200	7503855	17000	17000	17000	17000	0
540	20250321	114100	7503855	17000	17000	17000	17000	0
541	20250321	114000	7503855	17000	17000	17000	17000	0
542	20250321	113900	7503855	17000	17000	17000	17000	0
543	20250321	113800	7503855	17000	17000	17000	17000	0
544	20250321	113700	7503855	17000	17000	17000	17000	0
545	20250321	113600	7503855	17000	17000	17000	17000	0
546	20250321	113500	7503855	17000	17000	17000	17000	0
547	20250321	113400	7503855	17000	17000	17000	17000	0
548	20250321	113300	7503855	17000	17000	17000	17000	0
549	20250321	113200	7503855	17000	17000	17000	17000	0
550	20250321	113100	7503855	17000	17000	17000	17000	0
551	20250321	113000	7503855	17000	17000	17000	17000	0
552	20250321	112900	7503855	17000	17000	17000	17000	0
553	20250321	112800	7503855	17000	17000	17000	17000	0
554	20250321	112700	7503855	17000	17000	17000	17000	19
555	20250321	112600	7180855	17000	17000	17000	17000	0
556	20250321	112500	7180855	17000	16980	17000	16980	200
557	20250321	112400	3781095	16980	16980	16980	16980	0
558	20250321	112300	3781095	16980	16980	16980	16980	1
559	20250321	112200	3764115	16800	16800	16800	16800	0
560	20250321	112100	3764115	16800	16810	16810	16800	100
561	20250321	112000	2083905	16960	16960	16960	16960	0
562	20250321	111900	2083905	16960	16960	16960	16960	0
563	20250321	111800	2083905	16960	16960	16960	16960	0
564	20250321	111700	2083905	16960	16960	16960	16960	0
565	20250321	111600	2083905	16960	16960	16960	16960	0
566	20250321	111500	2083905	16960	16960	16960	16960	0
567	20250321	111400	2083905	16960	16960	16960	16960	0
568	20250321	111300	2083905	16960	16960	16960	16960	0
569	20250321	111200	2083905	16960	16960	16960	16960	0
570	20250321	111100	2083905	16960	16960	16960	16960	0
571	20250321	111000	2083905	16960	16960	16960	16960	0
572	20250321	110900	2083905	16960	16960	16960	16960	0
573	20250321	110800	2083905	16960	16960	16960	16960	1
574	20250321	110700	2066945	16960	16960	16960	16960	1
575	20250321	110600	2049985	16820	16820	16820	16820	0
576	20250321	110500	2049985	16820	16820	16820	16820	0
577	20250321	110400	2049985	16820	16820	16820	16820	0
578	20250321	110300	2049985	16820	16820	16820	16820	0
579	20250321	110200	2049985	16820	16820	16820	16820	0
580	20250321	110100	2049985	16820	16820	16820	16820	0
581	20250321	110000	2049985	16820	16820	16820	16820	0
582	20250321	105900	2049985	16820	16820	16820	16820	0
583	20250321	105800	2049985	16820	16820	16820	16820	0
584	20250321	105700	2049985	16820	16820	16820	16820	0
585	20250321	105600	2049985	16820	16820	16820	16820	0
586	20250321	105500	2049985	16820	16820	16820	16820	0
587	20250321	105400	2049985	16820	16840	16840	16820	26
588	20250321	105300	1612305	16900	16900	16900	16900	0
589	20250321	105200	1612305	16900	16900	16900	16900	0
590	20250321	105100	1612305	16900	16900	16900	16900	0
591	20250321	105000	1612305	16900	16900	16900	16900	1
592	20250321	104900	1595405	16870	16870	16870	16870	0
593	20250321	104800	1595405	16870	16870	16870	16870	0
594	20250321	104700	1595405	16870	16870	16870	16870	15
595	20250321	104600	1342355	16990	16990	16990	16990	0
596	20250321	104500	1342355	16990	16990	16990	16990	0
597	20250321	104400	1342355	16990	16990	16990	16990	0
598	20250321	104300	1342355	16990	16990	16990	16990	0
599	20250321	104200	1342355	16990	16990	16990	16990	0
600	20250321	104100	1342355	16990	16990	16990	16990	0
601	20250321	104000	1342355	16990	16990	16990	16990	0
602	20250321	103900	1342355	16990	16990	16990	16990	0
603	20250321	103800	1342355	16990	16990	16990	16990	0
604	20250321	103700	1342355	16990	16990	16990	16990	0
605	20250321	103600	1342355	16990	16990	16990	16990	0
606	20250321	103500	1342355	16990	16990	16990	16990	0
607	20250321	103400	1342355	16990	16990	16990	16990	0
608	20250321	103300	1342355	16990	16990	16990	16990	0
609	20250321	103200	1342355	16990	16990	16990	16990	0
610	20250321	103100	1342355	16990	16990	16990	16990	0
611	20250321	103000	1342355	16990	16990	16990	16990	0
612	20250321	102900	1342355	16990	16990	16990	16990	0
613	20250321	102800	1342355	16990	16990	16990	16990	0
614	20250321	102700	1342355	16990	16990	16990	16990	0
615	20250321	102600	1342355	16990	16990	16990	16990	0
616	20250321	102500	1342355	16990	16990	16990	16990	0
617	20250321	102400	1342355	16990	16990	16990	16990	0
618	20250321	102300	1342355	16990	16990	16990	16990	0
619	20250321	102200	1342355	16990	16990	16990	16990	0
620	20250321	102100	1342355	16990	16990	16990	16990	1
621	20250321	102000	1325365	16870	16900	16900	16870	12
622	20250321	101900	1122895	17080	17080	17080	17080	0
623	20250321	101800	1122895	17080	17080	17080	17080	0
624	20250321	101700	1122895	17080	17080	17080	17080	0
625	20250321	101600	1122895	17080	17080	17080	17080	0
626	20250321	101500	1122895	17080	17080	17080	17080	0
627	20250321	101400	1122895	17080	17080	17080	17080	0
628	20250321	101300	1122895	17080	17080	17080	17080	0
629	20250321	101200	1122895	17080	17080	17080	17080	0
630	20250321	101100	1122895	17080	17080	17080	17080	0
631	20250321	101000	1122895	17080	17080	17080	17080	0
632	20250321	100900	1122895	17080	17080	17080	17080	0
633	20250321	100800	1122895	17080	17080	17080	17080	1
634	20250321	100700	1105815	16910	16910	16910	16910	0
635	20250321	100600	1105815	16910	16910	16910	16910	0
636	20250321	100500	1105815	16910	16910	16910	16910	0
637	20250321	100400	1105815	16910	16910	16910	16910	0
638	20250321	100300	1105815	16910	16910	16910	16910	0
639	20250321	100200	1105815	16910	16910	16910	16910	0
640	20250321	100100	1105815	16910	16910	16910	16910	0
641	20250321	100000	1105815	16910	16910	16910	16910	0
642	20250321	095900	1105815	16910	16910	16910	16910	0
643	20250321	095800	1105815	16910	16910	16910	16910	0
644	20250321	095700	1105815	16910	16910	16910	16910	0
645	20250321	095600	1105815	16910	16910	16910	16910	11
646	20250321	095500	919805	17140	17140	17140	17140	0
647	20250321	095400	919805	17140	17140	17140	17140	0
648	20250321	095300	919805	17140	17140	17140	17140	0
649	20250321	095200	919805	17140	17140	17140	17140	0
650	20250321	095100	919805	17140	17140	17140	17140	0
651	20250321	095000	919805	17140	17140	17140	17140	1
652	20250321	094900	902665	17000	17000	17000	17000	0
653	20250321	094800	902665	17000	17000	17000	17000	0
654	20250321	094700	902665	17000	17000	17000	17000	0
655	20250321	094600	902665	17000	17000	17000	17000	0
656	20250321	094500	902665	17000	17000	17000	17000	0
657	20250321	094400	902665	17000	17000	17000	17000	0
658	20250321	094300	902665	17000	17000	17000	17000	0
659	20250321	094200	902665	17000	17000	17000	17000	0
660	20250321	094100	902665	17000	17000	17000	17000	0
661	20250321	094000	902665	17000	17000	17000	17000	29
662	20250321	093900	409665	17000	17025	17025	17000	2
663	20250321	093800	375640	17240	17240	17240	17240	0
664	20250321	093700	375640	17240	17240	17240	17240	0
665	20250321	093600	375640	17240	17240	17240	17240	0
666	20250321	093500	375640	17240	17240	17240	17240	0
667	20250321	093400	375640	17240	17240	17240	17240	0
668	20250321	093300	375640	17240	17240	17240	17240	0
669	20250321	093200	375640	17240	17240	17240	17240	0
670	20250321	093100	375640	17240	17240	17240	17240	0
671	20250321	093000	375640	17240	17240	17240	17240	0
672	20250321	092900	375640	17240	17240	17240	17240	0
673	20250321	092800	375640	17240	17240	17240	17240	0
674	20250321	092700	375640	17240	17240	17240	17240	0
675	20250321	092600	375640	17240	17240	17240	17240	0
676	20250321	092500	375640	17240	17240	17240	17240	0
677	20250321	092400	375640	17240	17240	17240	17240	0
678	20250321	092300	375640	17240	17240	17240	17240	0
679	20250321	092200	375640	17240	17240	17240	17240	0
680	20250321	092100	375640	17240	17240	17240	17240	0
681	20250321	092000	375640	17240	17240	17240	17240	0
682	20250321	091900	375640	17240	17240	17240	17240	0
683	20250321	091800	375640	17240	17240	17240	17240	0
684	20250321	091700	375640	17240	17240	17240	17240	0
685	20250321	091600	375640	17240	17240	17240	17240	0
686	20250321	091500	375640	17240	17240	17240	17240	0
687	20250321	091400	375640	17240	17240	17240	17240	0
688	20250321	091300	375640	17240	17240	17240	17240	0
689	20250321	091200	375640	17240	17240	17240	17240	0
690	20250321	091100	375640	17240	17240	17240	17240	0
691	20250321	091000	375640	17240	17240	17240	17240	0
692	20250321	090900	375640	17240	17240	17240	17240	0
693	20250321	090800	375640	17240	17240	17240	17240	0
694	20250321	090700	375640	17240	17240	17240	17240	0
695	20250321	090600	375640	17240	17240	17240	17240	0
696	20250321	090500	375640	17240	17240	17240	17240	0
697	20250321	090400	375640	17240	17240	17240	17240	1
698	20250321	090300	358400	17050	17060	17060	17050	20
699	20250321	090200	17250	17250	17250	17250	17250	0
700	20250321	090100	17250	17250	17250	17250	17250	0
701	20250321	090000	17250	17250	17250	17250	17250	1