KissMeData/066620/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194800	162671090	16720	16720	16720	16720	80
3	20250320	194700	162671090	16720	16720	16720	16720	0
4	20250320	194600	162671090	16720	16720	16720	16720	0
5	20250320	194500	162671090	16720	16720	16720	16720	0
6	20250320	194400	162671090	16720	16720	16720	16720	0
7	20250320	194300	162671090	16720	16720	16720	16720	0
8	20250320	194200	162671090	16720	16720	16720	16720	0
9	20250320	194100	162671090	16720	16720	16720	16720	0
10	20250320	194000	162671090	16720	16720	16720	16720	0
11	20250320	193900	162671090	16720	16720	16720	16720	0
12	20250320	193800	162671090	16720	16720	16720	16720	0
13	20250320	193700	162671090	16720	16720	16720	16720	0
14	20250320	193600	162671090	16720	16720	16720	16720	0
15	20250320	193500	162671090	16720	16720	16720	16720	0
16	20250320	193400	162671090	16720	16720	16720	16720	0
17	20250320	193300	162671090	16720	16720	16720	16720	0
18	20250320	193200	162671090	16720	16720	16720	16720	0
19	20250320	193100	162671090	16720	16720	16720	16720	0
20	20250320	193000	162671090	16720	16720	16720	16720	0
21	20250320	192900	162671090	16720	16720	16720	16720	0
22	20250320	192800	162671090	16720	16720	16720	16720	0
23	20250320	192700	162671090	16720	16720	16720	16720	0
24	20250320	192600	162671090	16720	16720	16720	16720	0
25	20250320	192500	162671090	16720	16720	16720	16720	0
26	20250320	192400	162671090	16720	16720	16720	16720	0
27	20250320	192300	162671090	16720	16720	16720	16720	0
28	20250320	192200	162671090	16720	16720	16720	16720	0
29	20250320	192100	162671090	16720	16720	16720	16720	0
30	20250320	192000	162671090	16720	16720	16720	16720	0
31	20250320	191900	162671090	16720	16720	16720	16720	0
32	20250320	191800	162671090	16720	16720	16720	16720	80
33	20250320	191700	162671090	16720	16720	16720	16720	0
34	20250320	191600	162671090	16720	16720	16720	16720	0
35	20250320	191500	162671090	16720	16720	16720	16720	0
36	20250320	191400	162671090	16720	16720	16720	16720	0
37	20250320	191300	162671090	16720	16720	16720	16720	0
38	20250320	191200	162671090	16720	16720	16720	16720	0
39	20250320	191100	162671090	16720	16720	16720	16720	0
40	20250320	191000	162671090	16720	16720	16720	16720	0
41	20250320	190900	162671090	16720	16720	16720	16720	0
42	20250320	190800	162671090	16720	16720	16720	16720	0
43	20250320	190700	162671090	16720	16720	16720	16720	0
44	20250320	190600	162671090	16720	16720	16720	16720	0
45	20250320	190500	162671090	16720	16720	16720	16720	0
46	20250320	190400	162671090	16720	16720	16720	16720	0
47	20250320	190300	162671090	16720	16720	16720	16720	0
48	20250320	190200	162671090	16720	16720	16720	16720	0
49	20250320	190100	162671090	16720	16720	16720	16720	0
50	20250320	190000	162671090	16720	16720	16720	16720	0
51	20250320	185900	162671090	16720	16720	16720	16720	0
52	20250320	185800	162671090	16720	16720	16720	16720	0
53	20250320	185700	162671090	16720	16720	16720	16720	0
54	20250320	185600	162671090	16720	16720	16720	16720	0
55	20250320	185500	162671090	16720	16720	16720	16720	0
56	20250320	185400	162671090	16720	16720	16720	16720	0
57	20250320	185300	162671090	16720	16720	16720	16720	0
58	20250320	185200	162671090	16720	16720	16720	16720	0
59	20250320	185100	162671090	16720	16720	16720	16720	0
60	20250320	185000	162671090	16720	16720	16720	16720	0
61	20250320	184900	162671090	16720	16720	16720	16720	0
62	20250320	184800	162671090	16720	16720	16720	16720	80
63	20250320	184700	162671090	16720	16720	16720	16720	0
64	20250320	184600	162671090	16720	16720	16720	16720	0
65	20250320	184500	162671090	16720	16720	16720	16720	0
66	20250320	184400	162671090	16720	16720	16720	16720	0
67	20250320	184300	162671090	16720	16720	16720	16720	0
68	20250320	184200	162671090	16720	16720	16720	16720	0
69	20250320	184100	162671090	16720	16720	16720	16720	0
70	20250320	184000	162671090	16720	16720	16720	16720	0
71	20250320	183900	162671090	16720	16720	16720	16720	0
72	20250320	183800	162671090	16720	16720	16720	16720	0
73	20250320	183700	162671090	16720	16720	16720	16720	0
74	20250320	183600	162671090	16720	16720	16720	16720	0
75	20250320	183500	162671090	16720	16720	16720	16720	0
76	20250320	183400	162671090	16720	16720	16720	16720	0
77	20250320	183300	162671090	16720	16720	16720	16720	0
78	20250320	183200	162671090	16720	16720	16720	16720	0
79	20250320	183100	162671090	16720	16720	16720	16720	0
80	20250320	183000	162671090	16720	16720	16720	16720	0
81	20250320	182900	162671090	16720	16720	16720	16720	0
82	20250320	182800	162671090	16720	16720	16720	16720	0
83	20250320	182700	162671090	16720	16720	16720	16720	0
84	20250320	182600	162671090	16720	16720	16720	16720	0
85	20250320	182500	162671090	16720	16720	16720	16720	0
86	20250320	182400	162671090	16720	16720	16720	16720	0
87	20250320	182300	162671090	16720	16720	16720	16720	0
88	20250320	182200	162671090	16720	16720	16720	16720	0
89	20250320	182100	162671090	16720	16720	16720	16720	0
90	20250320	182000	162671090	16720	16720	16720	16720	0
91	20250320	181900	162671090	16720	16720	16720	16720	0
92	20250320	181800	162671090	16720	16720	16720	16720	80
93	20250320	181700	162671090	16720	16720	16720	16720	0
94	20250320	181600	162671090	16720	16720	16720	16720	0
95	20250320	181500	162671090	16720	16720	16720	16720	0
96	20250320	181400	162671090	16720	16720	16720	16720	0
97	20250320	181300	162671090	16720	16720	16720	16720	0
98	20250320	181200	162671090	16720	16720	16720	16720	0
99	20250320	181100	162671090	16720	16720	16720	16720	0
100	20250320	181000	162671090	16720	16720	16720	16720	0
101	20250320	180900	162671090	16720	16720	16720	16720	0
102	20250320	180800	162671090	16720	16720	16720	16720	0
103	20250320	180700	162671090	16720	16720	16720	16720	0
104	20250320	180600	162671090	16720	16720	16720	16720	0
105	20250320	180500	162671090	16720	16720	16720	16720	0
106	20250320	180400	162671090	16720	16720	16720	16720	0
107	20250320	180300	162671090	16720	16720	16720	16720	0
108	20250320	180200	162671090	16720	16720	16720	16720	0
109	20250320	180100	162671090	16720	16720	16720	16720	0
110	20250320	180000	162671090	16720	16720	16720	16720	0
111	20250320	175900	162671090	16720	16720	16720	16720	0
112	20250320	175800	162671090	16720	16720	16720	16720	0
113	20250320	175700	162671090	16720	16720	16720	16720	0
114	20250320	175600	162671090	16720	16720	16720	16720	0
115	20250320	175500	162671090	16720	16720	16720	16720	0
116	20250320	175400	162671090	16720	16720	16720	16720	0
117	20250320	175300	162671090	16720	16720	16720	16720	0
118	20250320	175200	162671090	16720	16720	16720	16720	0
119	20250320	175100	162671090	16720	16720	16720	16720	0
120	20250320	175000	162671090	16720	16720	16720	16720	0
121	20250320	174900	162671090	16720	16720	16720	16720	0
122	20250320	174800	162671090	16720	16720	16720	16720	80
123	20250320	174700	162671090	16720	16720	16720	16720	0
124	20250320	174600	162671090	16720	16720	16720	16720	0
125	20250320	174500	162671090	16720	16720	16720	16720	0
126	20250320	174400	162671090	16720	16720	16720	16720	0
127	20250320	174300	162671090	16720	16720	16720	16720	0
128	20250320	174200	162671090	16720	16720	16720	16720	0
129	20250320	174100	162671090	16720	16720	16720	16720	0
130	20250320	174000	162671090	16720	16720	16720	16720	0
131	20250320	173900	162671090	16720	16720	16720	16720	0
132	20250320	173800	162671090	16720	16720	16720	16720	0
133	20250320	173700	162671090	16720	16720	16720	16720	0
134	20250320	173600	162671090	16720	16720	16720	16720	0
135	20250320	173500	162671090	16720	16720	16720	16720	0
136	20250320	173400	162671090	16720	16720	16720	16720	0
137	20250320	173300	162671090	16720	16720	16720	16720	0
138	20250320	173200	162671090	16720	16720	16720	16720	0
139	20250320	173100	162671090	16720	16720	16720	16720	0
140	20250320	173000	162671090	16720	16720	16720	16720	0
141	20250320	172900	162671090	16720	16720	16720	16720	0
142	20250320	172800	162671090	16720	16720	16720	16720	0
143	20250320	172700	162671090	16720	16720	16720	16720	0
144	20250320	172600	162671090	16720	16720	16720	16720	0
145	20250320	172500	162671090	16720	16720	16720	16720	0
146	20250320	172400	162671090	16720	16720	16720	16720	0
147	20250320	172300	162671090	16720	16720	16720	16720	0
148	20250320	172200	162671090	16720	16720	16720	16720	0
149	20250320	172100	162671090	16720	16720	16720	16720	0
150	20250320	172000	162671090	16720	16720	16720	16720	0
151	20250320	171900	162671090	16720	16720	16720	16720	0
152	20250320	171800	162671090	16720	16720	16720	16720	80
153	20250320	171700	162671090	16720	16720	16720	16720	0
154	20250320	171600	162671090	16720	16720	16720	16720	0
155	20250320	171500	162671090	16720	16720	16720	16720	0
156	20250320	171400	162671090	16720	16720	16720	16720	0
157	20250320	171300	162671090	16720	16720	16720	16720	0
158	20250320	171200	162671090	16720	16720	16720	16720	0
159	20250320	171100	162671090	16720	16720	16720	16720	0
160	20250320	171000	162671090	16720	16720	16720	16720	0
161	20250320	170900	162671090	16720	16720	16720	16720	0
162	20250320	170800	162671090	16720	16720	16720	16720	0
163	20250320	170700	162671090	16720	16720	16720	16720	0
164	20250320	170600	162671090	16720	16720	16720	16720	0
165	20250320	170500	162671090	16720	16720	16720	16720	0
166	20250320	170400	162671090	16720	16720	16720	16720	0
167	20250320	170300	162671090	16720	16720	16720	16720	0
168	20250320	170200	162671090	16720	16720	16720	16720	0
169	20250320	170100	162671090	16720	16720	16720	16720	0
170	20250320	170000	162671090	16720	16720	16720	16720	0
171	20250320	165900	162671090	16720	16720	16720	16720	0
172	20250320	165800	162671090	16720	16720	16720	16720	0
173	20250320	165700	162671090	16720	16720	16720	16720	0
174	20250320	165600	162671090	16720	16720	16720	16720	0
175	20250320	165500	162671090	16720	16720	16720	16720	0
176	20250320	165400	162671090	16720	16720	16720	16720	0
177	20250320	165300	162671090	16720	16720	16720	16720	0
178	20250320	165200	162671090	16720	16720	16720	16720	0
179	20250320	165100	162671090	16720	16720	16720	16720	0
180	20250320	165000	162671090	16720	16720	16720	16720	0
181	20250320	164900	162671090	16720	16720	16720	16720	0
182	20250320	164800	162671090	16720	16720	16720	16720	80
183	20250320	164700	162671090	16720	16720	16720	16720	0
184	20250320	164600	162671090	16720	16720	16720	16720	0
185	20250320	164500	162671090	16720	16720	16720	16720	0
186	20250320	164400	162671090	16720	16720	16720	16720	0
187	20250320	164300	162671090	16720	16720	16720	16720	0
188	20250320	164200	162671090	16720	16720	16720	16720	0
189	20250320	164100	162671090	16720	16720	16720	16720	0
190	20250320	164000	162671090	16720	16720	16720	16720	0
191	20250320	163900	162671090	16720	16720	16720	16720	0
192	20250320	163800	162671090	16720	16720	16720	16720	0
193	20250320	163700	162671090	16720	16720	16720	16720	0
194	20250320	163600	162671090	16720	16720	16720	16720	0
195	20250320	163500	162671090	16720	16720	16720	16720	0
196	20250320	163400	162671090	16720	16720	16720	16720	0
197	20250320	163300	162671090	16720	16720	16720	16720	0
198	20250320	163200	162671090	16720	16720	16720	16720	0
199	20250320	163100	162671090	16720	16720	16720	16720	0
200	20250320	163000	162671090	16720	16720	16720	16720	0
201	20250320	162900	162671090	16720	16720	16720	16720	0
202	20250320	162800	162671090	16720	16720	16720	16720	0
203	20250320	162700	162671090	16720	16720	16720	16720	0
204	20250320	162600	162671090	16720	16720	16720	16720	0
205	20250320	162500	162671090	16720	16720	16720	16720	0
206	20250320	162400	162671090	16720	16720	16720	16720	0
207	20250320	162300	162671090	16720	16720	16720	16720	0
208	20250320	162200	162671090	16720	16720	16720	16720	0
209	20250320	162100	162671090	16720	16720	16720	16720	0
210	20250320	162000	162671090	16720	16720	16720	16720	0
211	20250320	161900	162671090	16720	16720	16720	16720	0
212	20250320	161800	162671090	16720	16720	16720	16720	80
213	20250320	161700	162671090	16720	16720	16720	16720	0
214	20250320	161600	162671090	16720	16720	16720	16720	0
215	20250320	161500	162671090	16720	16720	16720	16720	0
216	20250320	161400	162671090	16720	16720	16720	16720	0
217	20250320	161300	162671090	16720	16720	16720	16720	0
218	20250320	161200	162671090	16720	16720	16720	16720	0
219	20250320	161100	162671090	16720	16720	16720	16720	0
220	20250320	161000	162671090	16720	16720	16720	16720	0
221	20250320	160900	162671090	16720	16720	16720	16720	0
222	20250320	160800	162671090	16720	16720	16720	16720	0
223	20250320	160700	162671090	16720	16720	16720	16720	0
224	20250320	160600	162671090	16720	16720	16720	16720	0
225	20250320	160500	162671090	16720	16720	16720	16720	0
226	20250320	160400	162671090	16720	16720	16720	16720	0
227	20250320	160300	162671090	16720	16720	16720	16720	0
228	20250320	160200	162671090	16720	16720	16720	16720	0
229	20250320	160100	162671090	16720	16720	16720	16720	0
230	20250320	160000	162671090	16720	16720	16720	16720	0
231	20250320	155900	162671090	16720	16720	16720	16720	0
232	20250320	155800	162671090	16720	16720	16720	16720	0
233	20250320	155700	162671090	16720	16720	16720	16720	0
234	20250320	155600	162671090	16720	16720	16720	16720	0
235	20250320	155500	162671090	16720	16720	16720	16720	0
236	20250320	155400	162671090	16720	16720	16720	16720	0
237	20250320	155300	162671090	16720	16720	16720	16720	0
238	20250320	155200	162671090	16720	16720	16720	16720	0
239	20250320	155100	162671090	16720	16720	16720	16720	0
240	20250320	155000	162671090	16720	16720	16720	16720	0
241	20250320	154900	162671090	16720	16720	16720	16720	0
242	20250320	154800	162671090	16720	16720	16720	16720	80
243	20250320	154700	162671090	16720	16720	16720	16720	0
244	20250320	154600	162671090	16720	16720	16720	16720	0
245	20250320	154500	162671090	16720	16720	16720	16720	0
246	20250320	154400	162671090	16720	16720	16720	16720	0
247	20250320	154300	162671090	16720	16720	16720	16720	0
248	20250320	154200	162671090	16720	16720	16720	16720	0
249	20250320	154100	162671090	16720	16720	16720	16720	0
250	20250320	154000	162671090	16720	16720	16720	16720	0
251	20250320	153900	162671090	16720	16720	16720	16720	0
252	20250320	153800	162671090	16720	16720	16720	16720	0
253	20250320	153700	162671090	16720	16720	16720	16720	0
254	20250320	153600	162671090	16720	16720	16720	16720	0
255	20250320	153500	162671090	16720	16720	16720	16720	0
256	20250320	153400	162671090	16720	16720	16720	16720	0
257	20250320	153300	162671090	16720	16720	16720	16720	0
258	20250320	153200	162671090	16720	16720	16720	16720	0
259	20250320	153100	162671090	16720	16720	16720	16720	0
260	20250320	153000	162671090	16720	16720	16720	16720	80
261	20250320	152900	161333490	16720	16720	16720	16720	0
262	20250320	152800	161333490	16720	16720	16720	16720	0
263	20250320	152700	161333490	16720	16720	16720	16720	0
264	20250320	152600	161333490	16720	16720	16720	16720	0
265	20250320	152500	161333490	16720	16720	16720	16720	0
266	20250320	152400	161333490	16720	16720	16720	16720	0
267	20250320	152300	161333490	16720	16720	16720	16720	0
268	20250320	152200	161333490	16720	16720	16720	16720	0
269	20250320	152100	161333490	16720	16720	16720	16720	0
270	20250320	152000	161333490	16720	16720	16720	16720	0
271	20250320	151900	161333490	16720	16620	16720	16570	12
272	20250320	151800	161134320	16630	16630	16630	16630	0
273	20250320	151700	161134320	16630	16630	16630	16630	0
274	20250320	151600	161134320	16630	16660	16660	16630	33
275	20250320	151500	160584890	16740	16670	16740	16670	3
276	20250320	151400	160534810	16680	16690	16690	16680	42
277	20250320	151300	159833840	16700	16700	16700	16700	105
278	20250320	151200	158080340	16700	16700	16700	16700	0
279	20250320	151100	158080340	16700	16700	16700	16700	67
280	20250320	151000	156961440	16710	16780	16780	16710	316
281	20250320	150900	151669110	16810	16810	16810	16810	0
282	20250320	150800	151669110	16810	16810	16810	16810	0
283	20250320	150700	151669110	16810	16810	16810	16810	0
284	20250320	150600	151669110	16810	16810	16810	16810	0
285	20250320	150500	151669110	16810	16780	16810	16780	4
286	20250320	150400	151601960	16820	16820	16820	16820	0
287	20250320	150300	151601960	16820	16820	16820	16820	0
288	20250320	150200	151601960	16820	16820	16820	16820	0
289	20250320	150100	151601960	16820	16820	16820	16820	0
290	20250320	150000	151601960	16820	16820	16820	16820	0
291	20250320	145900	151601960	16820	16820	16820	16820	0
292	20250320	145800	151601960	16820	16820	16820	16820	0
293	20250320	145700	151601960	16820	16840	16840	16780	379
294	20250320	145600	145241660	16840	16840	16840	16840	0
295	20250320	145500	145241660	16840	16840	16840	16840	1
296	20250320	145400	145224820	16850	16850	16850	16850	0
297	20250320	145300	145224820	16850	16850	16850	16850	0
298	20250320	145200	145224820	16850	16850	16850	16850	0
299	20250320	145100	145224820	16850	16850	16850	16850	0
300	20250320	145000	145224820	16850	16850	16850	16850	0
301	20250320	144900	145224820	16850	16850	16850	16850	0
302	20250320	144800	145224820	16850	16850	16850	16850	0
303	20250320	144700	145224820	16850	16850	16850	16850	0
304	20250320	144600	145224820	16850	16850	16850	16850	0
305	20250320	144500	145224820	16850	16850	16850	16850	0
306	20250320	144400	145224820	16850	16850	16850	16850	0
307	20250320	144300	145224820	16850	16850	16850	16850	0
308	20250320	144200	145224820	16850	16840	16850	16840	3
309	20250320	144100	145174290	16840	16840	16840	16840	1
310	20250320	144000	145157450	16800	16800	16800	16800	0
311	20250320	143900	145157450	16800	16800	16800	16800	0
312	20250320	143800	145157450	16800	16800	16800	16800	0
313	20250320	143700	145157450	16800	16800	16800	16800	0
314	20250320	143600	145157450	16800	16830	16830	16800	101
315	20250320	143500	143460510	16820	16820	16820	16820	0
316	20250320	143400	143460510	16820	16820	16820	16820	0
317	20250320	143300	143460510	16820	16820	16820	16820	0
318	20250320	143200	143460510	16820	16820	16820	16820	0
319	20250320	143100	143460510	16820	16820	16820	16820	1
320	20250320	143000	143443690	16820	16820	16820	16820	0
321	20250320	142900	143443690	16820	16820	16820	16820	0
322	20250320	142800	143443690	16820	16820	16820	16820	0
323	20250320	142700	143443690	16820	16820	16820	16820	1
324	20250320	142600	143426870	16820	16840	16840	16820	136
325	20250320	142500	141139310	16830	16830	16830	16830	0
326	20250320	142400	141139310	16830	16830	16830	16830	0
327	20250320	142300	141139310	16830	16830	16830	16830	0
328	20250320	142200	141139310	16830	16830	16830	16830	0
329	20250320	142100	141139310	16830	16830	16830	16830	0
330	20250320	142000	141139310	16830	16830	16830	16830	0
331	20250320	141900	141139310	16830	16840	16840	16830	83
332	20250320	141800	139742410	16840	16840	16840	16840	0
333	20250320	141700	139742410	16840	16850	16850	16840	68
334	20250320	141600	138597270	16880	16880	16880	16880	0
335	20250320	141500	138597270	16880	16880	16880	16880	0
336	20250320	141400	138597270	16880	16880	16880	16880	0
337	20250320	141300	138597270	16880	16880	16880	16880	0
338	20250320	141200	138597270	16880	16880	16880	16880	0
339	20250320	141100	138597270	16880	16880	16880	16880	0
340	20250320	141000	138597270	16880	16880	16880	16880	0
341	20250320	140900	138597270	16880	16880	16880	16880	0
342	20250320	140800	138597270	16880	16880	16880	16880	4
343	20250320	140700	138529750	16880	16880	16880	16880	1
344	20250320	140600	138512870	16850	16850	16850	16850	0
345	20250320	140500	138512870	16850	16850	16850	16850	0
346	20250320	140400	138512870	16850	16850	16850	16850	0
347	20250320	140300	138512870	16850	16880	16880	16850	86
348	20250320	140200	137063010	16900	16900	16900	16900	0
349	20250320	140100	137063010	16900	16900	16900	16900	0
350	20250320	140000	137063010	16900	16900	16900	16900	0
351	20250320	135900	137063010	16900	16900	16900	16900	0
352	20250320	135800	137063010	16900	16900	16900	16900	0
353	20250320	135700	137063010	16900	16900	16900	16900	0
354	20250320	135600	137063010	16900	16900	16900	16900	0
355	20250320	135500	137063010	16900	16900	16900	16900	4
356	20250320	135400	136995410	16900	16900	16900	16900	1
357	20250320	135300	136978510	16900	16900	16900	16900	0
358	20250320	135200	136978510	16900	16900	16900	16900	0
359	20250320	135100	136978510	16900	16900	16900	16900	0
360	20250320	135000	136978510	16900	16900	16900	16900	0
361	20250320	134900	136978510	16900	16900	16900	16900	1
362	20250320	134800	136961610	16880	16880	16880	16880	0
363	20250320	134700	136961610	16880	16880	16880	16880	76
364	20250320	134600	135678730	16880	16880	16880	16880	0
365	20250320	134500	135678730	16880	16880	16880	16880	49
366	20250320	134400	134851610	16880	16880	16880	16880	0
367	20250320	134300	134851610	16880	16880	16880	16880	0
368	20250320	134200	134851610	16880	16880	16880	16880	0
369	20250320	134100	134851610	16880	16880	16880	16880	0
370	20250320	134000	134851610	16880	16850	16880	16850	81
371	20250320	133900	133486730	16880	16880	16880	16880	0
372	20250320	133800	133486730	16880	16880	16880	16880	0
373	20250320	133700	133486730	16880	16880	16880	16880	0
374	20250320	133600	133486730	16880	16880	16880	16880	1
375	20250320	133500	133469850	16850	16850	16850	16850	0
376	20250320	133400	133469850	16850	16850	16850	16850	0
377	20250320	133300	133469850	16850	16880	16880	16850	56
378	20250320	133200	132525680	16870	16870	16870	16870	0
379	20250320	133100	132525680	16870	16870	16870	16870	0
380	20250320	133000	132525680	16870	16890	16890	16870	223
381	20250320	132900	128762550	16900	16900	16900	16900	3
382	20250320	132800	128711850	16910	16910	16910	16910	1
383	20250320	132700	128694940	16920	16920	16920	16920	0
384	20250320	132600	128694940	16920	16920	16920	16920	0
385	20250320	132500	128694940	16920	16920	16920	16920	0
386	20250320	132400	128694940	16920	16920	16920	16920	100
387	20250320	132300	127002940	16920	16920	16920	16920	0
388	20250320	132200	127002940	16920	16920	16920	16920	0
389	20250320	132100	127002940	16920	16920	16920	16920	0
390	20250320	132000	127002940	16920	16920	16920	16920	0
391	20250320	131900	127002940	16920	16920	16920	16920	0
392	20250320	131800	127002940	16920	16920	16920	16920	0
393	20250320	131700	127002940	16920	16920	16920	16920	0
394	20250320	131600	127002940	16920	16920	16920	16920	0
395	20250320	131500	127002940	16920	16920	16920	16920	0
396	20250320	131400	127002940	16920	16920	16920	16920	0
397	20250320	131300	127002940	16920	16920	16920	16920	0
398	20250320	131200	127002940	16920	16920	16920	16920	0
399	20250320	131100	127002940	16920	16920	16920	16920	1
400	20250320	131000	126986020	16920	16920	16920	16920	0
401	20250320	130900	126986020	16920	16920	16920	16920	1
402	20250320	130800	126969100	16910	16910	16910	16910	0
403	20250320	130700	126969100	16910	16910	16910	16910	0
404	20250320	130600	126969100	16910	16910	16910	16910	126
405	20250320	130500	124838440	16910	16910	16910	16910	0
406	20250320	130400	124838440	16910	16910	16910	16910	0
407	20250320	130300	124838440	16910	16910	16910	16910	1
408	20250320	130200	124821530	16940	16940	16940	16940	0
409	20250320	130100	124821530	16940	16940	16940	16940	0
410	20250320	130000	124821530	16940	16940	16940	16940	0
411	20250320	125900	124821530	16940	16940	16940	16940	0
412	20250320	125800	124821530	16940	16940	16940	16940	0
413	20250320	125700	124821530	16940	16940	16940	16940	0
414	20250320	125600	124821530	16940	16940	16940	16940	0
415	20250320	125500	124821530	16940	16940	16940	16940	0
416	20250320	125400	124821530	16940	16940	16940	16940	0
417	20250320	125300	124821530	16940	16940	16940	16940	0
418	20250320	125200	124821530	16940	16940	16940	16940	0
419	20250320	125100	124821530	16940	16940	16940	16940	0
420	20250320	125000	124821530	16940	16940	16940	16940	1
421	20250320	124900	124804590	16890	16890	16890	16890	0
422	20250320	124800	124804590	16890	16890	16890	16890	0
423	20250320	124700	124804590	16890	16890	16890	16890	0
424	20250320	124600	124804590	16890	16890	16890	16890	0
425	20250320	124500	124804590	16890	16890	16890	16890	0
426	20250320	124400	124804590	16890	16890	16890	16890	0
427	20250320	124300	124804590	16890	16890	16890	16890	0
428	20250320	124200	124804590	16890	16890	16890	16890	0
429	20250320	124100	124804590	16890	16890	16890	16890	0
430	20250320	124000	124804590	16890	16890	16890	16890	0
431	20250320	123900	124804590	16890	16910	16910	16890	20
432	20250320	123800	124466640	16910	16910	16910	16910	4
433	20250320	123700	124399000	16890	16890	16890	16890	0
434	20250320	123600	124399000	16890	16890	16890	16890	0
435	20250320	123500	124399000	16890	16890	16890	16890	0
436	20250320	123400	124399000	16890	16890	16890	16890	0
437	20250320	123300	124399000	16890	16890	16890	16890	0
438	20250320	123200	124399000	16890	16890	16890	16890	0
439	20250320	123100	124399000	16890	16890	16890	16890	46
440	20250320	123000	123622060	16890	16890	16890	16890	3
441	20250320	122900	123571390	16900	16900	16900	16900	0
442	20250320	122800	123571390	16900	16900	16900	16900	0
443	20250320	122700	123571390	16900	16910	16910	16900	206
444	20250320	122600	120089600	16910	16910	16910	16910	0
445	20250320	122500	120089600	16910	16910	16910	16910	0
446	20250320	122400	120089600	16910	16910	16910	16910	0
447	20250320	122300	120089600	16910	16910	16910	16910	0
448	20250320	122200	120089600	16910	16910	16910	16910	0
449	20250320	122100	120089600	16910	16910	16910	16910	0
450	20250320	122000	120089600	16910	16910	16910	16910	0
451	20250320	121900	120089600	16910	16910	16910	16910	0
452	20250320	121800	120089600	16910	16920	16920	16910	97
453	20250320	121700	118449300	16920	16920	16920	16920	0
454	20250320	121600	118449300	16920	16920	16920	16920	0
455	20250320	121500	118449300	16920	16920	16920	16920	0
456	20250320	121400	118449300	16920	16920	16920	16920	0
457	20250320	121300	118449300	16920	16920	16920	16920	0
458	20250320	121200	118449300	16920	16920	16920	16920	0
459	20250320	121100	118449300	16920	16930	16930	16920	2
460	20250320	121000	118415450	16920	16920	16920	16920	0
461	20250320	120900	118415450	16920	16920	16920	16920	0
462	20250320	120800	118415450	16920	16920	16920	16920	0
463	20250320	120700	118415450	16920	16920	16920	16920	0
464	20250320	120600	118415450	16920	16920	16920	16920	0
465	20250320	120500	118415450	16920	16920	16920	16920	0
466	20250320	120400	118415450	16920	16920	16920	16920	0
467	20250320	120300	118415450	16920	16920	16920	16920	0
468	20250320	120200	118415450	16920	16920	16920	16920	0
469	20250320	120100	118415450	16920	16920	16920	16920	0
470	20250320	120000	118415450	16920	16920	16920	16920	0
471	20250320	115900	118415450	16920	16940	16940	16920	4200
472	20250320	115800	47343310	16930	16930	16930	16930	0
473	20250320	115700	47343310	16930	16930	16930	16930	0
474	20250320	115600	47343310	16930	16930	16930	16930	0
475	20250320	115500	47343310	16930	16930	16930	16930	1
476	20250320	115400	47326380	16980	16980	16980	16980	0
477	20250320	115300	47326380	16980	16980	16980	16980	0
478	20250320	115200	47326380	16980	16980	16980	16980	0
479	20250320	115100	47326380	16980	16980	16980	16980	0
480	20250320	115000	47326380	16980	16980	16980	16980	0
481	20250320	114900	47326380	16980	16980	16980	16980	1
482	20250320	114800	47309400	16950	16950	16950	16950	0
483	20250320	114700	47309400	16950	16950	16950	16950	0
484	20250320	114600	47309400	16950	16950	16950	16950	278
485	20250320	114500	42597300	16930	16930	16930	16930	0
486	20250320	114400	42597300	16930	16930	16930	16930	0
487	20250320	114300	42597300	16930	16930	16930	16930	0
488	20250320	114200	42597300	16930	16930	16930	16930	0
489	20250320	114100	42597300	16930	16930	16930	16930	0
490	20250320	114000	42597300	16930	16930	16930	16930	0
491	20250320	113900	42597300	16930	16930	16930	16930	0
492	20250320	113800	42597300	16930	16930	16930	16930	0
493	20250320	113700	42597300	16930	16930	16930	16930	7
494	20250320	113600	42478790	16940	16940	16940	16940	0
495	20250320	113500	42478790	16940	16940	16940	16940	0
496	20250320	113400	42478790	16940	16940	16940	16940	0
497	20250320	113300	42478790	16940	16940	16940	16940	0
498	20250320	113200	42478790	16940	16940	16940	16940	0
499	20250320	113100	42478790	16940	16940	16940	16940	0
500	20250320	113000	42478790	16940	16940	16940	16940	0
501	20250320	112900	42478790	16940	16930	16940	16930	2
502	20250320	112800	42444920	16930	16930	16930	16930	0
503	20250320	112700	42444920	16930	16930	16930	16930	0
504	20250320	112600	42444920	16930	16930	16930	16930	0
505	20250320	112500	42444920	16930	16930	16930	16930	0
506	20250320	112400	42444920	16930	16930	16930	16930	0
507	20250320	112300	42444920	16930	16930	16930	16930	0
508	20250320	112200	42444920	16930	16930	16930	16930	0
509	20250320	112100	42444920	16930	16930	16930	16930	0
510	20250320	112000	42444920	16930	16930	16930	16930	0
511	20250320	111900	42444920	16930	16930	16930	16930	0
512	20250320	111800	42444920	16930	16930	16930	16930	2
513	20250320	111700	42411060	16940	16940	16940	16940	0
514	20250320	111600	42411060	16940	16940	16940	16940	0
515	20250320	111500	42411060	16940	16940	16940	16940	0
516	20250320	111400	42411060	16940	16940	16940	16940	0
517	20250320	111300	42411060	16940	16940	16940	16940	0
518	20250320	111200	42411060	16940	16940	16940	16940	0
519	20250320	111100	42411060	16940	16940	16940	16940	100
520	20250320	111000	40717060	16940	16940	16940	16940	0
521	20250320	110900	40717060	16940	16940	16940	16940	0
522	20250320	110800	40717060	16940	16940	16940	16940	0
523	20250320	110700	40717060	16940	16940	16940	16940	0
524	20250320	110600	40717060	16940	16940	16940	16940	0
525	20250320	110500	40717060	16940	16940	16940	16940	0
526	20250320	110400	40717060	16940	16940	16940	16940	0
527	20250320	110300	40717060	16940	16940	16940	16940	0
528	20250320	110200	40717060	16940	16940	16940	16940	0
529	20250320	110100	40717060	16940	16940	16940	16940	0
530	20250320	110000	40717060	16940	16940	16940	16940	0
531	20250320	105900	40717060	16940	16940	16940	16940	10
532	20250320	105800	40547660	16940	16940	16940	16940	0
533	20250320	105700	40547660	16940	16940	16940	16940	0
534	20250320	105600	40547660	16940	16940	16940	16940	8
535	20250320	105500	40412140	16950	16950	16950	16950	1
536	20250320	105400	40395190	16950	16950	16950	16950	1
537	20250320	105300	40378240	16940	16940	16940	16940	0
538	20250320	105200	40378240	16940	16940	16940	16940	0
539	20250320	105100	40378240	16940	16940	16940	16940	0
540	20250320	105000	40378240	16940	16940	16940	16940	0
541	20250320	104900	40378240	16940	16940	16940	16940	0
542	20250320	104800	40378240	16940	16940	16940	16940	0
543	20250320	104700	40378240	16940	16940	16940	16940	10
544	20250320	104600	40208840	16950	16950	16950	16950	0
545	20250320	104500	40208840	16950	16950	16950	16950	0
546	20250320	104400	40208840	16950	16950	16950	16950	0
547	20250320	104300	40208840	16950	16950	16950	16950	0
548	20250320	104200	40208840	16950	16950	16950	16950	20
549	20250320	104100	39869840	16950	16950	16950	16950	0
550	20250320	104000	39869840	16950	16950	16950	16950	0
551	20250320	103900	39869840	16950	16950	16950	16950	0
552	20250320	103800	39869840	16950	16950	16950	16950	0
553	20250320	103700	39869840	16950	16950	16950	16950	0
554	20250320	103600	39869840	16950	16950	16950	16950	0
555	20250320	103500	39869840	16950	16950	16950	16950	0
556	20250320	103400	39869840	16950	16950	16950	16950	1
557	20250320	103300	39852890	16950	16950	16950	16950	0
558	20250320	103200	39852890	16950	16950	16950	16950	0
559	20250320	103100	39852890	16950	16950	16950	16950	0
560	20250320	103000	39852890	16950	16950	16950	16950	1
561	20250320	102900	39835940	16950	16950	16950	16950	0
562	20250320	102800	39835940	16950	16950	16950	16950	58
563	20250320	102700	38852840	16960	16960	16960	16960	0
564	20250320	102600	38852840	16960	17020	17020	16960	128
565	20250320	102500	36678420	16960	17000	17050	16960	584
566	20250320	102400	26764810	17000	16970	17000	16970	206
567	20250320	102300	23265720	16970	16970	16970	16970	0
568	20250320	102200	23265720	16970	16970	16970	16970	0
569	20250320	102100	23265720	16970	16970	16970	16970	0
570	20250320	102000	23265720	16970	16970	16970	16970	1
571	20250320	101900	23248750	16950	16950	16950	16950	0
572	20250320	101800	23248750	16950	16950	16950	16950	0
573	20250320	101700	23248750	16950	16950	16950	16950	0
574	20250320	101600	23248750	16950	16950	16950	16950	1
575	20250320	101500	23231800	16970	16970	16970	16970	0
576	20250320	101400	23231800	16970	16970	16970	16970	10
577	20250320	101300	23062100	16970	16970	16970	16970	0
578	20250320	101200	23062100	16970	16970	16970	16970	0
579	20250320	101100	23062100	16970	16970	16970	16970	0
580	20250320	101000	23062100	16970	16970	16970	16970	0
581	20250320	100900	23062100	16970	16970	16970	16970	0
582	20250320	100800	23062100	16970	16970	16970	16970	0
583	20250320	100700	23062100	16970	16970	16970	16970	0
584	20250320	100600	23062100	16970	16970	16970	16970	1
585	20250320	100500	23045130	16970	16970	16970	16970	0
586	20250320	100400	23045130	16970	16970	16970	16970	0
587	20250320	100300	23045130	16970	16970	16970	16970	0
588	20250320	100200	23045130	16970	16970	16970	16970	0
589	20250320	100100	23045130	16970	16970	16970	16970	2
590	20250320	100000	23011190	16930	16930	16930	16930	0
591	20250320	095900	23011190	16930	16930	16930	16930	0
592	20250320	095800	23011190	16930	16930	16930	16930	0
593	20250320	095700	23011190	16930	16930	16930	16930	0
594	20250320	095600	23011190	16930	16920	16930	16920	127
595	20250320	095500	20862080	16920	16920	16920	16920	0
596	20250320	095400	20862080	16920	16920	16920	16920	0
597	20250320	095300	20862080	16920	16890	16920	16890	4
598	20250320	095200	20794490	16890	16910	16910	16890	159
599	20250320	095100	18106830	16920	16920	16920	16920	0
600	20250320	095000	18106830	16920	16920	16920	16920	0
601	20250320	094900	18106830	16920	16920	16920	16920	0
602	20250320	094800	18106830	16920	16920	16920	16920	0
603	20250320	094700	18106830	16920	16920	16920	16920	395
604	20250320	094600	11423430	16930	16930	16930	16930	1
605	20250320	094500	11406500	16920	16920	16920	16920	0
606	20250320	094400	11406500	16920	16920	16920	16920	0
607	20250320	094300	11406500	16920	16920	16920	16920	0
608	20250320	094200	11406500	16920	16920	16920	16920	0
609	20250320	094100	11406500	16920	16920	16920	16920	0
610	20250320	094000	11406500	16920	16920	16920	16920	5
611	20250320	093900	11321900	16920	16920	16920	16920	0
612	20250320	093800	11321900	16920	16920	16920	16920	0
613	20250320	093700	11321900	16920	16920	16920	16920	0
614	20250320	093600	11321900	16920	16920	16920	16920	0
615	20250320	093500	11321900	16920	16920	16920	16920	0
616	20250320	093400	11321900	16920	16920	16920	16920	0
617	20250320	093300	11321900	16920	16930	16930	16920	15
618	20250320	093200	11068090	16930	16930	16930	16930	0
619	20250320	093100	11068090	16930	16930	16930	16930	0
620	20250320	093000	11068090	16930	16930	16930	16930	90
621	20250320	092900	9544390	16930	16930	16930	16930	0
622	20250320	092800	9544390	16930	16930	16930	16930	0
623	20250320	092700	9544390	16930	16930	16930	16930	0
624	20250320	092600	9544390	16930	16930	16930	16930	10
625	20250320	092500	9375090	16920	16920	16920	16920	0
626	20250320	092400	9375090	16920	16920	16920	16920	0
627	20250320	092300	9375090	16920	16920	16920	16920	0
628	20250320	092200	9375090	16920	16920	16920	16920	48
629	20250320	092100	8562930	16920	16920	16920	16920	0
630	20250320	092000	8562930	16920	16920	16920	16920	0
631	20250320	091900	8562930	16920	16920	16920	16920	0
632	20250320	091800	8562930	16920	16920	16920	16920	0
633	20250320	091700	8562930	16920	16920	16920	16920	0
634	20250320	091600	8562930	16920	16920	16920	16920	0
635	20250320	091500	8562930	16920	16920	16920	16920	0
636	20250320	091400	8562930	16920	16920	16920	16920	0
637	20250320	091300	8562930	16920	16920	16920	16920	0
638	20250320	091200	8562930	16920	16920	16920	16920	0
639	20250320	091100	8562930	16920	16920	16920	16920	0
640	20250320	091000	8562930	16920	16920	16920	16920	45
641	20250320	090900	7801530	16920	16930	16930	16920	49
642	20250320	090800	6971970	16930	16930	16930	16930	13
643	20250320	090700	6751880	17000	17000	17000	17000	0
644	20250320	090600	6751880	17000	17000	17000	17000	0
645	20250320	090500	6751880	17000	17000	17000	17000	0
646	20250320	090400	6751880	17000	17000	17000	17000	0
647	20250320	090300	6751880	17000	17000	17000	17000	0
648	20250320	090200	6751880	17000	17000	17000	17000	0
649	20250320	090100	6751880	17000	17000	17000	17000	0
650	20250320	090000	6751880	17000	16920	17000	16920	399