KissMeData/100030/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	201300	40684830	15860	15860	15860	15860	392
3	20250320	201200	40684830	15860	15860	15860	15860	0
4	20250320	201100	40684830	15860	15860	15860	15860	0
5	20250320	201000	40684830	15860	15860	15860	15860	0
6	20250320	200900	40684830	15860	15860	15860	15860	0
7	20250320	200800	40684830	15860	15860	15860	15860	0
8	20250320	200700	40684830	15860	15860	15860	15860	0
9	20250320	200600	40684830	15860	15860	15860	15860	0
10	20250320	200500	40684830	15860	15860	15860	15860	0
11	20250320	200400	40684830	15860	15860	15860	15860	0
12	20250320	200300	40684830	15860	15860	15860	15860	0
13	20250320	200200	40684830	15860	15860	15860	15860	0
14	20250320	200100	40684830	15860	15860	15860	15860	0
15	20250320	200000	40684830	15860	15860	15860	15860	0
16	20250320	195900	40684830	15860	15860	15860	15860	0
17	20250320	195800	40684830	15860	15860	15860	15860	0
18	20250320	195700	40684830	15860	15860	15860	15860	0
19	20250320	195600	40684830	15860	15860	15860	15860	0
20	20250320	195500	40684830	15860	15860	15860	15860	0
21	20250320	195400	40684830	15860	15860	15860	15860	0
22	20250320	195300	40684830	15860	15860	15860	15860	0
23	20250320	195200	40684830	15860	15860	15860	15860	0
24	20250320	195100	40684830	15860	15860	15860	15860	0
25	20250320	195000	40684830	15860	15860	15860	15860	0
26	20250320	194900	40684830	15860	15860	15860	15860	0
27	20250320	194800	40684830	15860	15860	15860	15860	0
28	20250320	194700	40684830	15860	15860	15860	15860	0
29	20250320	194600	40684830	15860	15860	15860	15860	0
30	20250320	194500	40684830	15860	15860	15860	15860	0
31	20250320	194400	40684830	15860	15860	15860	15860	0
32	20250320	194300	40684830	15860	15860	15860	15860	392
33	20250320	194200	40684830	15860	15860	15860	15860	0
34	20250320	194100	40684830	15860	15860	15860	15860	0
35	20250320	194000	40684830	15860	15860	15860	15860	0
36	20250320	193900	40684830	15860	15860	15860	15860	0
37	20250320	193800	40684830	15860	15860	15860	15860	0
38	20250320	193700	40684830	15860	15860	15860	15860	0
39	20250320	193600	40684830	15860	15860	15860	15860	0
40	20250320	193500	40684830	15860	15860	15860	15860	0
41	20250320	193400	40684830	15860	15860	15860	15860	0
42	20250320	193300	40684830	15860	15860	15860	15860	0
43	20250320	193200	40684830	15860	15860	15860	15860	0
44	20250320	193100	40684830	15860	15860	15860	15860	0
45	20250320	193000	40684830	15860	15860	15860	15860	0
46	20250320	192900	40684830	15860	15860	15860	15860	0
47	20250320	192800	40684830	15860	15860	15860	15860	0
48	20250320	192700	40684830	15860	15860	15860	15860	0
49	20250320	192600	40684830	15860	15860	15860	15860	0
50	20250320	192500	40684830	15860	15860	15860	15860	0
51	20250320	192400	40684830	15860	15860	15860	15860	0
52	20250320	192300	40684830	15860	15860	15860	15860	0
53	20250320	192200	40684830	15860	15860	15860	15860	0
54	20250320	192100	40684830	15860	15860	15860	15860	0
55	20250320	192000	40684830	15860	15860	15860	15860	0
56	20250320	191900	40684830	15860	15860	15860	15860	0
57	20250320	191800	40684830	15860	15860	15860	15860	0
58	20250320	191700	40684830	15860	15860	15860	15860	0
59	20250320	191600	40684830	15860	15860	15860	15860	0
60	20250320	191500	40684830	15860	15860	15860	15860	0
61	20250320	191400	40684830	15860	15860	15860	15860	0
62	20250320	191300	40684830	15860	15860	15860	15860	392
63	20250320	191200	40684830	15860	15860	15860	15860	0
64	20250320	191100	40684830	15860	15860	15860	15860	0
65	20250320	191000	40684830	15860	15860	15860	15860	0
66	20250320	190900	40684830	15860	15860	15860	15860	0
67	20250320	190800	40684830	15860	15860	15860	15860	0
68	20250320	190700	40684830	15860	15860	15860	15860	0
69	20250320	190600	40684830	15860	15860	15860	15860	0
70	20250320	190500	40684830	15860	15860	15860	15860	0
71	20250320	190400	40684830	15860	15860	15860	15860	0
72	20250320	190300	40684830	15860	15860	15860	15860	0
73	20250320	190200	40684830	15860	15860	15860	15860	0
74	20250320	190100	40684830	15860	15860	15860	15860	0
75	20250320	190000	40684830	15860	15860	15860	15860	0
76	20250320	185900	40684830	15860	15860	15860	15860	0
77	20250320	185800	40684830	15860	15860	15860	15860	0
78	20250320	185700	40684830	15860	15860	15860	15860	0
79	20250320	185600	40684830	15860	15860	15860	15860	0
80	20250320	185500	40684830	15860	15860	15860	15860	0
81	20250320	185400	40684830	15860	15860	15860	15860	0
82	20250320	185300	40684830	15860	15860	15860	15860	0
83	20250320	185200	40684830	15860	15860	15860	15860	0
84	20250320	185100	40684830	15860	15860	15860	15860	0
85	20250320	185000	40684830	15860	15860	15860	15860	0
86	20250320	184900	40684830	15860	15860	15860	15860	0
87	20250320	184800	40684830	15860	15860	15860	15860	0
88	20250320	184700	40684830	15860	15860	15860	15860	0
89	20250320	184600	40684830	15860	15860	15860	15860	0
90	20250320	184500	40684830	15860	15860	15860	15860	0
91	20250320	184400	40684830	15860	15860	15860	15860	0
92	20250320	184300	40684830	15860	15860	15860	15860	392
93	20250320	184200	40684830	15860	15860	15860	15860	0
94	20250320	184100	40684830	15860	15860	15860	15860	0
95	20250320	184000	40684830	15860	15860	15860	15860	0
96	20250320	183900	40684830	15860	15860	15860	15860	0
97	20250320	183800	40684830	15860	15860	15860	15860	0
98	20250320	183700	40684830	15860	15860	15860	15860	0
99	20250320	183600	40684830	15860	15860	15860	15860	0
100	20250320	183500	40684830	15860	15860	15860	15860	0
101	20250320	183400	40684830	15860	15860	15860	15860	0
102	20250320	183300	40684830	15860	15860	15860	15860	0
103	20250320	183200	40684830	15860	15860	15860	15860	0
104	20250320	183100	40684830	15860	15860	15860	15860	0
105	20250320	183000	40684830	15860	15860	15860	15860	0
106	20250320	182900	40684830	15860	15860	15860	15860	0
107	20250320	182800	40684830	15860	15860	15860	15860	0
108	20250320	182700	40684830	15860	15860	15860	15860	0
109	20250320	182600	40684830	15860	15860	15860	15860	0
110	20250320	182500	40684830	15860	15860	15860	15860	0
111	20250320	182400	40684830	15860	15860	15860	15860	0
112	20250320	182300	40684830	15860	15860	15860	15860	0
113	20250320	182200	40684830	15860	15860	15860	15860	0
114	20250320	182100	40684830	15860	15860	15860	15860	0
115	20250320	182000	40684830	15860	15860	15860	15860	0
116	20250320	181900	40684830	15860	15860	15860	15860	0
117	20250320	181800	40684830	15860	15860	15860	15860	0
118	20250320	181700	40684830	15860	15860	15860	15860	0
119	20250320	181600	40684830	15860	15860	15860	15860	0
120	20250320	181500	40684830	15860	15860	15860	15860	0
121	20250320	181400	40684830	15860	15860	15860	15860	0
122	20250320	181300	40684830	15860	15860	15860	15860	392
123	20250320	181200	40684830	15860	15860	15860	15860	0
124	20250320	181100	40684830	15860	15860	15860	15860	0
125	20250320	181000	40684830	15860	15860	15860	15860	0
126	20250320	180900	40684830	15860	15860	15860	15860	0
127	20250320	180800	40684830	15860	15860	15860	15860	0
128	20250320	180700	40684830	15860	15860	15860	15860	0
129	20250320	180600	40684830	15860	15860	15860	15860	0
130	20250320	180500	40684830	15860	15860	15860	15860	0
131	20250320	180400	40684830	15860	15860	15860	15860	0
132	20250320	180300	40684830	15860	15860	15860	15860	0
133	20250320	180200	40684830	15860	15860	15860	15860	0
134	20250320	180100	40684830	15860	15860	15860	15860	0
135	20250320	180000	40684830	15860	15860	15860	15860	0
136	20250320	175900	40684830	15860	15860	15860	15860	0
137	20250320	175800	40684830	15860	15860	15860	15860	0
138	20250320	175700	40684830	15860	15860	15860	15860	0
139	20250320	175600	40684830	15860	15860	15860	15860	0
140	20250320	175500	40684830	15860	15860	15860	15860	0
141	20250320	175400	40684830	15860	15860	15860	15860	0
142	20250320	175300	40684830	15860	15860	15860	15860	0
143	20250320	175200	40684830	15860	15860	15860	15860	0
144	20250320	175100	40684830	15860	15860	15860	15860	0
145	20250320	175000	40684830	15860	15860	15860	15860	0
146	20250320	174900	40684830	15860	15860	15860	15860	0
147	20250320	174800	40684830	15860	15860	15860	15860	0
148	20250320	174700	40684830	15860	15860	15860	15860	0
149	20250320	174600	40684830	15860	15860	15860	15860	0
150	20250320	174500	40684830	15860	15860	15860	15860	0
151	20250320	174400	40684830	15860	15860	15860	15860	0
152	20250320	174300	40684830	15860	15860	15860	15860	392
153	20250320	174200	40684830	15860	15860	15860	15860	0
154	20250320	174100	40684830	15860	15860	15860	15860	0
155	20250320	174000	40684830	15860	15860	15860	15860	0
156	20250320	173900	40684830	15860	15860	15860	15860	0
157	20250320	173800	40684830	15860	15860	15860	15860	0
158	20250320	173700	40684830	15860	15860	15860	15860	0
159	20250320	173600	40684830	15860	15860	15860	15860	0
160	20250320	173500	40684830	15860	15860	15860	15860	0
161	20250320	173400	40684830	15860	15860	15860	15860	0
162	20250320	173300	40684830	15860	15860	15860	15860	0
163	20250320	173200	40684830	15860	15860	15860	15860	0
164	20250320	173100	40684830	15860	15860	15860	15860	0
165	20250320	173000	40684830	15860	15860	15860	15860	0
166	20250320	172900	40684830	15860	15860	15860	15860	0
167	20250320	172800	40684830	15860	15860	15860	15860	0
168	20250320	172700	40684830	15860	15860	15860	15860	0
169	20250320	172600	40684830	15860	15860	15860	15860	0
170	20250320	172500	40684830	15860	15860	15860	15860	0
171	20250320	172400	40684830	15860	15860	15860	15860	0
172	20250320	172300	40684830	15860	15860	15860	15860	0
173	20250320	172200	40684830	15860	15860	15860	15860	0
174	20250320	172100	40684830	15860	15860	15860	15860	0
175	20250320	172000	40684830	15860	15860	15860	15860	0
176	20250320	171900	40684830	15860	15860	15860	15860	0
177	20250320	171800	40684830	15860	15860	15860	15860	0
178	20250320	171700	40684830	15860	15860	15860	15860	0
179	20250320	171600	40684830	15860	15860	15860	15860	0
180	20250320	171500	40684830	15860	15860	15860	15860	0
181	20250320	171400	40684830	15860	15860	15860	15860	0
182	20250320	171300	40684830	15860	15860	15860	15860	392
183	20250320	171200	40684830	15860	15860	15860	15860	0
184	20250320	171100	40684830	15860	15860	15860	15860	0
185	20250320	171000	40684830	15860	15860	15860	15860	0
186	20250320	170900	40684830	15860	15860	15860	15860	0
187	20250320	170800	40684830	15860	15860	15860	15860	0
188	20250320	170700	40684830	15860	15860	15860	15860	0
189	20250320	170600	40684830	15860	15860	15860	15860	0
190	20250320	170500	40684830	15860	15860	15860	15860	0
191	20250320	170400	40684830	15860	15860	15860	15860	0
192	20250320	170300	40684830	15860	15860	15860	15860	0
193	20250320	170200	40684830	15860	15860	15860	15860	0
194	20250320	170100	40684830	15860	15860	15860	15860	0
195	20250320	170000	40684830	15860	15860	15860	15860	0
196	20250320	165900	40684830	15860	15860	15860	15860	0
197	20250320	165800	40684830	15860	15860	15860	15860	0
198	20250320	165700	40684830	15860	15860	15860	15860	0
199	20250320	165600	40684830	15860	15860	15860	15860	0
200	20250320	165500	40684830	15860	15860	15860	15860	0
201	20250320	165400	40684830	15860	15860	15860	15860	0
202	20250320	165300	40684830	15860	15860	15860	15860	0
203	20250320	165200	40684830	15860	15860	15860	15860	0
204	20250320	165100	40684830	15860	15860	15860	15860	0
205	20250320	165000	40684830	15860	15860	15860	15860	0
206	20250320	164900	40684830	15860	15860	15860	15860	0
207	20250320	164800	40684830	15860	15860	15860	15860	0
208	20250320	164700	40684830	15860	15860	15860	15860	0
209	20250320	164600	40684830	15860	15860	15860	15860	0
210	20250320	164500	40684830	15860	15860	15860	15860	0
211	20250320	164400	40684830	15860	15860	15860	15860	0
212	20250320	164300	40684830	15860	15860	15860	15860	392
213	20250320	164200	40684830	15860	15860	15860	15860	0
214	20250320	164100	40684830	15860	15860	15860	15860	0
215	20250320	164000	40684830	15860	15860	15860	15860	0
216	20250320	163900	40684830	15860	15860	15860	15860	0
217	20250320	163800	40684830	15860	15860	15860	15860	0
218	20250320	163700	40684830	15860	15860	15860	15860	0
219	20250320	163600	40684830	15860	15860	15860	15860	0
220	20250320	163500	40684830	15860	15860	15860	15860	0
221	20250320	163400	40684830	15860	15860	15860	15860	0
222	20250320	163300	40684830	15860	15860	15860	15860	0
223	20250320	163200	40684830	15860	15860	15860	15860	0
224	20250320	163100	40684830	15860	15860	15860	15860	0
225	20250320	163000	40684830	15860	15860	15860	15860	0
226	20250320	162900	40684830	15860	15860	15860	15860	0
227	20250320	162800	40684830	15860	15860	15860	15860	0
228	20250320	162700	40684830	15860	15860	15860	15860	0
229	20250320	162600	40684830	15860	15860	15860	15860	0
230	20250320	162500	40684830	15860	15860	15860	15860	0
231	20250320	162400	40684830	15860	15860	15860	15860	0
232	20250320	162300	40684830	15860	15860	15860	15860	0
233	20250320	162200	40684830	15860	15860	15860	15860	0
234	20250320	162100	40684830	15860	15860	15860	15860	0
235	20250320	162000	40684830	15860	15860	15860	15860	0
236	20250320	161900	40684830	15860	15860	15860	15860	0
237	20250320	161800	40684830	15860	15860	15860	15860	0
238	20250320	161700	40684830	15860	15860	15860	15860	0
239	20250320	161600	40684830	15860	15860	15860	15860	0
240	20250320	161500	40684830	15860	15860	15860	15860	0
241	20250320	161400	40684830	15860	15860	15860	15860	0
242	20250320	161300	40684830	15860	15860	15860	15860	392
243	20250320	161200	40684830	15860	15860	15860	15860	0
244	20250320	161100	40684830	15860	15860	15860	15860	0
245	20250320	161000	40684830	15860	15860	15860	15860	0
246	20250320	160900	40684830	15860	15860	15860	15860	0
247	20250320	160800	40684830	15860	15860	15860	15860	0
248	20250320	160700	40684830	15860	15860	15860	15860	0
249	20250320	160600	40684830	15860	15860	15860	15860	0
250	20250320	160500	40684830	15860	15860	15860	15860	0
251	20250320	160400	40684830	15860	15860	15860	15860	0
252	20250320	160300	40684830	15860	15860	15860	15860	0
253	20250320	160200	40684830	15860	15860	15860	15860	0
254	20250320	160100	40684830	15860	15860	15860	15860	0
255	20250320	160000	40684830	15860	15860	15860	15860	0
256	20250320	155900	40684830	15860	15860	15860	15860	0
257	20250320	155800	40684830	15860	15860	15860	15860	0
258	20250320	155700	40684830	15860	15860	15860	15860	0
259	20250320	155600	40684830	15860	15860	15860	15860	0
260	20250320	155500	40684830	15860	15860	15860	15860	0
261	20250320	155400	40684830	15860	15860	15860	15860	0
262	20250320	155300	40684830	15860	15860	15860	15860	0
263	20250320	155200	40684830	15860	15860	15860	15860	0
264	20250320	155100	40684830	15860	15860	15860	15860	0
265	20250320	155000	40684830	15860	15860	15860	15860	0
266	20250320	154900	40684830	15860	15860	15860	15860	0
267	20250320	154800	40684830	15860	15860	15860	15860	0
268	20250320	154700	40684830	15860	15860	15860	15860	0
269	20250320	154600	40684830	15860	15860	15860	15860	0
270	20250320	154500	40684830	15860	15860	15860	15860	0
271	20250320	154400	40684830	15860	15860	15860	15860	0
272	20250320	154300	40684830	15860	15860	15860	15860	392
273	20250320	154200	40684830	15860	15860	15860	15860	0
274	20250320	154100	40684830	15860	15860	15860	15860	0
275	20250320	154000	40684830	15860	15860	15860	15860	0
276	20250320	153900	40684830	15860	15860	15860	15860	0
277	20250320	153800	40684830	15860	15860	15860	15860	0
278	20250320	153700	40684830	15860	15860	15860	15860	0
279	20250320	153600	40684830	15860	15860	15860	15860	0
280	20250320	153500	40684830	15860	15860	15860	15860	0
281	20250320	153400	40684830	15860	15860	15860	15860	0
282	20250320	153300	40684830	15860	15860	15860	15860	0
283	20250320	153200	40684830	15860	15860	15860	15860	0
284	20250320	153100	40684830	15860	15860	15860	15860	0
285	20250320	153000	40684830	15860	15860	15860	15860	392
286	20250320	152900	34467710	15840	15840	15840	15840	0
287	20250320	152800	34467710	15840	15840	15840	15840	0
288	20250320	152700	34467710	15840	15840	15840	15840	0
289	20250320	152600	34467710	15840	15840	15840	15840	0
290	20250320	152500	34467710	15840	15840	15840	15840	0
291	20250320	152400	34467710	15840	15840	15840	15840	0
292	20250320	152300	34467710	15840	15840	15840	15840	0
293	20250320	152200	34467710	15840	15840	15840	15840	0
294	20250320	152100	34467710	15840	15840	15840	15840	0
295	20250320	152000	34467710	15840	15840	15840	15840	0
296	20250320	151900	34467710	15840	15720	15840	15720	340
297	20250320	151800	29114660	15720	15720	15720	15720	18
298	20250320	151700	28831700	15720	15650	15720	15650	3
299	20250320	151600	28784680	15720	15720	15720	15720	15
300	20250320	151500	28548880	15720	15720	15720	15720	0
301	20250320	151400	28548880	15720	15720	15720	15720	0
302	20250320	151300	28548880	15720	15720	15720	15720	0
303	20250320	151200	28548880	15720	15720	15720	15720	0
304	20250320	151100	28548880	15720	15720	15720	15720	0
305	20250320	151000	28548880	15720	15720	15720	15720	0
306	20250320	150900	28548880	15720	15720	15720	15720	0
307	20250320	150800	28548880	15720	15720	15720	15720	0
308	20250320	150700	28548880	15720	15720	15720	15720	1
309	20250320	150600	28533160	15640	15640	15640	15640	1
310	20250320	150500	28517520	15730	15730	15730	15730	0
311	20250320	150400	28517520	15730	15730	15730	15730	0
312	20250320	150300	28517520	15730	15730	15730	15730	0
313	20250320	150200	28517520	15730	15730	15730	15730	0
314	20250320	150100	28517520	15730	15730	15730	15730	0
315	20250320	150000	28517520	15730	15730	15730	15730	0
316	20250320	145900	28517520	15730	15730	15730	15730	0
317	20250320	145800	28517520	15730	15730	15730	15730	0
318	20250320	145700	28517520	15730	15730	15730	15730	0
319	20250320	145600	28517520	15730	15730	15730	15730	0
320	20250320	145500	28517520	15730	15730	15730	15730	0
321	20250320	145400	28517520	15730	15730	15730	15730	0
322	20250320	145300	28517520	15730	15730	15730	15730	0
323	20250320	145200	28517520	15730	15730	15730	15730	0
324	20250320	145100	28517520	15730	15730	15730	15730	0
325	20250320	145000	28517520	15730	15730	15730	15730	0
326	20250320	144900	28517520	15730	15730	15730	15730	0
327	20250320	144800	28517520	15730	15730	15730	15730	0
328	20250320	144700	28517520	15730	15730	15730	15730	0
329	20250320	144600	28517520	15730	15720	15730	15720	15
330	20250320	144500	28281710	15720	15720	15720	15720	0
331	20250320	144400	28281710	15720	15720	15720	15720	0
332	20250320	144300	28281710	15720	15720	15720	15720	0
333	20250320	144200	28281710	15720	15720	15720	15720	0
334	20250320	144100	28281710	15720	15720	15720	15720	0
335	20250320	144000	28281710	15720	15720	15720	15720	0
336	20250320	143900	28281710	15720	15720	15720	15720	0
337	20250320	143800	28281710	15720	15720	15720	15720	0
338	20250320	143700	28281710	15720	15720	15720	15720	0
339	20250320	143600	28281710	15720	15720	15720	15720	0
340	20250320	143500	28281710	15720	15720	15720	15720	0
341	20250320	143400	28281710	15720	15720	15720	15720	0
342	20250320	143300	28281710	15720	15720	15720	15720	0
343	20250320	143200	28281710	15720	15720	15720	15720	0
344	20250320	143100	28281710	15720	15720	15720	15720	0
345	20250320	143000	28281710	15720	15720	15720	15720	0
346	20250320	142900	28281710	15720	15720	15720	15720	2
347	20250320	142800	28250270	15720	15720	15720	15720	1
348	20250320	142700	28234550	15630	15630	15630	15630	0
349	20250320	142600	28234550	15630	15660	15660	15630	163
350	20250320	142500	25684590	15720	15720	15720	15720	0
351	20250320	142400	25684590	15720	15720	15720	15720	0
352	20250320	142300	25684590	15720	15720	15720	15720	0
353	20250320	142200	25684590	15720	15720	15720	15720	0
354	20250320	142100	25684590	15720	15720	15720	15720	0
355	20250320	142000	25684590	15720	15720	15720	15720	0
356	20250320	141900	25684590	15720	15720	15720	15720	0
357	20250320	141800	25684590	15720	15720	15720	15720	0
358	20250320	141700	25684590	15720	15720	15720	15720	0
359	20250320	141600	25684590	15720	15720	15720	15720	0
360	20250320	141500	25684590	15720	15720	15720	15720	0
361	20250320	141400	25684590	15720	15720	15720	15720	0
362	20250320	141300	25684590	15720	15720	15720	15720	0
363	20250320	141200	25684590	15720	15720	15720	15720	0
364	20250320	141100	25684590	15720	15720	15720	15720	0
365	20250320	141000	25684590	15720	15720	15720	15720	0
366	20250320	140900	25684590	15720	15720	15720	15720	0
367	20250320	140800	25684590	15720	15720	15720	15720	0
368	20250320	140700	25684590	15720	15720	15720	15720	0
369	20250320	140600	25684590	15720	15720	15720	15720	0
370	20250320	140500	25684590	15720	15720	15720	15720	0
371	20250320	140400	25684590	15720	15720	15720	15720	0
372	20250320	140300	25684590	15720	15720	15720	15720	0
373	20250320	140200	25684590	15720	15720	15720	15720	0
374	20250320	140100	25684590	15720	15720	15720	15720	0
375	20250320	140000	25684590	15720	15720	15730	15710	206
376	20250320	135900	22448260	15720	15720	15720	15720	1
377	20250320	135800	22432540	15710	15730	15730	15710	2
378	20250320	135700	22401100	15710	15710	15720	15710	25
379	20250320	135600	22008230	15710	15710	15710	15710	0
380	20250320	135500	22008230	15710	15710	15710	15710	1
381	20250320	135400	21992520	15710	15710	15710	15710	0
382	20250320	135300	21992520	15710	15710	15710	15710	0
383	20250320	135200	21992520	15710	15710	15710	15710	0
384	20250320	135100	21992520	15710	15710	15710	15710	0
385	20250320	135000	21992520	15710	15640	15710	15640	101
386	20250320	134900	20412810	15720	15720	15720	15640	52
387	20250320	134800	19599370	15640	15660	15660	15640	50
388	20250320	134700	18817090	15740	15740	15740	15740	0
389	20250320	134600	18817090	15740	15740	15740	15740	0
390	20250320	134500	18817090	15740	15740	15740	15740	0
391	20250320	134400	18817090	15740	15740	15740	15740	0
392	20250320	134300	18817090	15740	15740	15740	15740	0
393	20250320	134200	18817090	15740	15740	15740	15740	0
394	20250320	134100	18817090	15740	15740	15740	15740	0
395	20250320	134000	18817090	15740	15740	15740	15740	0
396	20250320	133900	18817090	15740	15740	15740	15740	0
397	20250320	133800	18817090	15740	15740	15740	15740	0
398	20250320	133700	18817090	15740	15740	15740	15740	0
399	20250320	133600	18817090	15740	15730	15740	15730	15
400	20250320	133500	18581110	15740	15740	15740	15740	0
401	20250320	133400	18581110	15740	15740	15740	15740	0
402	20250320	133300	18581110	15740	15740	15740	15740	0
403	20250320	133200	18581110	15740	15740	15740	15740	0
404	20250320	133100	18581110	15740	15740	15740	15740	0
405	20250320	133000	18581110	15740	15740	15740	15740	0
406	20250320	132900	18581110	15740	15740	15740	15740	1
407	20250320	132800	18565370	15650	15740	15740	15650	362
408	20250320	132700	12891720	15750	15750	15750	15750	0
409	20250320	132600	12891720	15750	15750	15750	15750	0
410	20250320	132500	12891720	15750	15750	15750	15750	0
411	20250320	132400	12891720	15750	15750	15750	15750	1
412	20250320	132300	12875970	15710	15710	15710	15710	0
413	20250320	132200	12875970	15710	15710	15710	15710	0
414	20250320	132100	12875970	15710	15710	15710	15710	0
415	20250320	132000	12875970	15710	15750	15750	15710	2
416	20250320	131900	12844510	15750	15750	15750	15750	0
417	20250320	131800	12844510	15750	15750	15750	15750	0
418	20250320	131700	12844510	15750	15750	15750	15750	1
419	20250320	131600	12828760	15750	15750	15750	15750	1
420	20250320	131500	12813010	15890	15890	15890	15890	0
421	20250320	131400	12813010	15890	15890	15890	15890	0
422	20250320	131300	12813010	15890	15890	15890	15890	0
423	20250320	131200	12813010	15890	15890	15890	15890	0
424	20250320	131100	12813010	15890	15890	15890	15890	0
425	20250320	131000	12813010	15890	15890	15890	15890	0
426	20250320	130900	12813010	15890	15890	15890	15890	0
427	20250320	130800	12813010	15890	15890	15890	15890	0
428	20250320	130700	12813010	15890	15890	15890	15890	0
429	20250320	130600	12813010	15890	15890	15890	15890	0
430	20250320	130500	12813010	15890	15890	15890	15890	0
431	20250320	130400	12813010	15890	15890	15890	15890	0
432	20250320	130300	12813010	15890	15890	15890	15890	0
433	20250320	130200	12813010	15890	15890	15890	15890	0
434	20250320	130100	12813010	15890	15890	15890	15890	0
435	20250320	130000	12813010	15890	15890	15890	15890	0
436	20250320	125900	12813010	15890	15890	15890	15890	0
437	20250320	125800	12813010	15890	15890	15890	15890	0
438	20250320	125700	12813010	15890	15890	15890	15890	0
439	20250320	125600	12813010	15890	15890	15890	15890	0
440	20250320	125500	12813010	15890	15890	15890	15890	0
441	20250320	125400	12813010	15890	15890	15890	15890	0
442	20250320	125300	12813010	15890	15890	15890	15890	0
443	20250320	125200	12813010	15890	15890	15890	15890	0
444	20250320	125100	12813010	15890	15890	15890	15890	0
445	20250320	125000	12813010	15890	15850	15890	15850	10
446	20250320	124900	12654390	15850	15850	15850	15850	22
447	20250320	124800	12305690	15850	15850	15850	15850	0
448	20250320	124700	12305690	15850	15850	15850	15850	0
449	20250320	124600	12305690	15850	15830	15850	15830	25
450	20250320	124500	11909780	15830	15830	15830	15830	0
451	20250320	124400	11909780	15830	15830	15830	15830	0
452	20250320	124300	11909780	15830	15830	15830	15830	0
453	20250320	124200	11909780	15830	15830	15830	15830	0
454	20250320	124100	11909780	15830	15830	15830	15830	0
455	20250320	124000	11909780	15830	15830	15830	15830	0
456	20250320	123900	11909780	15830	15830	15830	15830	0
457	20250320	123800	11909780	15830	15830	15830	15830	0
458	20250320	123700	11909780	15830	15800	15830	15800	22
459	20250320	123600	11561960	15800	15800	15800	15800	0
460	20250320	123500	11561960	15800	15670	15800	15670	36
461	20250320	123400	10997710	15680	15800	15800	15680	62
462	20250320	123300	10025430	15700	15700	15700	15700	22
463	20250320	123200	9680030	15800	15800	15800	15800	0
464	20250320	123100	9680030	15800	15800	15800	15800	1
465	20250320	123000	9664230	15680	15730	15730	15680	69
466	20250320	122900	8581110	15810	15810	15810	15810	1
467	20250320	122800	8565300	15770	15770	15770	15770	0
468	20250320	122700	8565300	15770	15770	15770	15770	0
469	20250320	122600	8565300	15770	15770	15770	15770	0
470	20250320	122500	8565300	15770	15770	15770	15770	0
471	20250320	122400	8565300	15770	15770	15770	15770	0
472	20250320	122300	8565300	15770	15770	15770	15770	0
473	20250320	122200	8565300	15770	15770	15770	15770	0
474	20250320	122100	8565300	15770	15770	15770	15770	0
475	20250320	122000	8565300	15770	15770	15770	15770	0
476	20250320	121900	8565300	15770	15770	15770	15770	0
477	20250320	121800	8565300	15770	15770	15770	15770	0
478	20250320	121700	8565300	15770	15770	15770	15770	0
479	20250320	121600	8565300	15770	15770	15770	15770	0
480	20250320	121500	8565300	15770	15770	15770	15770	0
481	20250320	121400	8565300	15770	15770	15770	15770	0
482	20250320	121300	8565300	15770	15770	15770	15770	0
483	20250320	121200	8565300	15770	15770	15770	15770	0
484	20250320	121100	8565300	15770	15770	15770	15770	0
485	20250320	121000	8565300	15770	15770	15770	15770	0
486	20250320	120900	8565300	15770	15770	15770	15770	0
487	20250320	120800	8565300	15770	15770	15770	15770	0
488	20250320	120700	8565300	15770	15770	15770	15770	0
489	20250320	120600	8565300	15770	15770	15770	15770	0
490	20250320	120500	8565300	15770	15770	15770	15770	0
491	20250320	120400	8565300	15770	15770	15770	15770	0
492	20250320	120300	8565300	15770	15770	15770	15770	0
493	20250320	120200	8565300	15770	15770	15770	15770	0
494	20250320	120100	8565300	15770	15770	15770	15770	0
495	20250320	120000	8565300	15770	15770	15770	15770	0
496	20250320	115900	8565300	15770	15770	15770	15770	0
497	20250320	115800	8565300	15770	15770	15770	15770	0
498	20250320	115700	8565300	15770	15770	15770	15770	0
499	20250320	115600	8565300	15770	15770	15770	15770	6
500	20250320	115500	8470680	15770	15770	15770	15770	1
501	20250320	115400	8454910	15840	15840	15840	15840	0
502	20250320	115300	8454910	15840	15840	15840	15840	0
503	20250320	115200	8454910	15840	15840	15840	15840	0
504	20250320	115100	8454910	15840	15840	15840	15840	0
505	20250320	115000	8454910	15840	15840	15840	15840	0
506	20250320	114900	8454910	15840	15840	15840	15840	0
507	20250320	114800	8454910	15840	15840	15840	15840	0
508	20250320	114700	8454910	15840	15840	15840	15840	1
509	20250320	114600	8439070	15860	15860	15860	15860	0
510	20250320	114500	8439070	15860	15860	15860	15860	0
511	20250320	114400	8439070	15860	15860	15860	15860	0
512	20250320	114300	8439070	15860	15860	15860	15860	0
513	20250320	114200	8439070	15860	15860	15860	15860	0
514	20250320	114100	8439070	15860	15860	15860	15860	0
515	20250320	114000	8439070	15860	15860	15860	15860	0
516	20250320	113900	8439070	15860	15860	15860	15860	0
517	20250320	113800	8439070	15860	15860	15860	15860	0
518	20250320	113700	8439070	15860	15860	15860	15860	0
519	20250320	113600	8439070	15860	15860	15860	15860	0
520	20250320	113500	8439070	15860	15860	15860	15860	0
521	20250320	113400	8439070	15860	15860	15860	15860	0
522	20250320	113300	8439070	15860	15860	15860	15860	0
523	20250320	113200	8439070	15860	15860	15860	15860	0
524	20250320	113100	8439070	15860	15860	15860	15860	0
525	20250320	113000	8439070	15860	15860	15860	15860	0
526	20250320	112900	8439070	15860	15860	15860	15860	0
527	20250320	112800	8439070	15860	15860	15860	15860	0
528	20250320	112700	8439070	15860	15860	15860	15860	0
529	20250320	112600	8439070	15860	15860	15860	15860	0
530	20250320	112500	8439070	15860	15860	15860	15860	0
531	20250320	112400	8439070	15860	15860	15860	15860	0
532	20250320	112300	8439070	15860	15860	15860	15860	0
533	20250320	112200	8439070	15860	15860	15860	15860	0
534	20250320	112100	8439070	15860	15860	15860	15860	0
535	20250320	112000	8439070	15860	15860	15860	15860	0
536	20250320	111900	8439070	15860	15860	15860	15860	0
537	20250320	111800	8439070	15860	15860	15860	15860	0
538	20250320	111700	8439070	15860	15860	15860	15860	0
539	20250320	111600	8439070	15860	15860	15860	15860	1
540	20250320	111500	8423210	15860	15860	15860	15860	0
541	20250320	111400	8423210	15860	15860	15860	15860	0
542	20250320	111300	8423210	15860	15860	15860	15860	0
543	20250320	111200	8423210	15860	15860	15860	15860	0
544	20250320	111100	8423210	15860	15860	15860	15860	0
545	20250320	111000	8423210	15860	15860	15860	15860	0
546	20250320	110900	8423210	15860	15860	15860	15860	0
547	20250320	110800	8423210	15860	15860	15860	15860	0
548	20250320	110700	8423210	15860	15860	15860	15860	0
549	20250320	110600	8423210	15860	15860	15860	15860	0
550	20250320	110500	8423210	15860	15860	15860	15860	0
551	20250320	110400	8423210	15860	15860	15860	15860	0
552	20250320	110300	8423210	15860	15860	15860	15860	0
553	20250320	110200	8423210	15860	15860	15860	15860	0
554	20250320	110100	8423210	15860	15860	15860	15860	0
555	20250320	110000	8423210	15860	15860	15860	15860	0
556	20250320	105900	8423210	15860	15860	15860	15860	0
557	20250320	105800	8423210	15860	15860	15860	15860	0
558	20250320	105700	8423210	15860	15860	15860	15860	0
559	20250320	105600	8423210	15860	15860	15860	15860	0
560	20250320	105500	8423210	15860	15860	15860	15860	0
561	20250320	105400	8423210	15860	15860	15860	15860	0
562	20250320	105300	8423210	15860	15860	15860	15860	0
563	20250320	105200	8423210	15860	15860	15860	15860	0
564	20250320	105100	8423210	15860	15860	15860	15860	0
565	20250320	105000	8423210	15860	15860	15860	15860	0
566	20250320	104900	8423210	15860	15860	15860	15860	0
567	20250320	104800	8423210	15860	15860	15860	15860	0
568	20250320	104700	8423210	15860	15860	15860	15860	0
569	20250320	104600	8423210	15860	15860	15860	15860	0
570	20250320	104500	8423210	15860	15860	15860	15860	0
571	20250320	104400	8423210	15860	15860	15860	15860	0
572	20250320	104300	8423210	15860	15860	15860	15860	0
573	20250320	104200	8423210	15860	15860	15860	15860	0
574	20250320	104100	8423210	15860	15860	15860	15860	0
575	20250320	104000	8423210	15860	15860	15860	15860	0
576	20250320	103900	8423210	15860	15860	15860	15860	0
577	20250320	103800	8423210	15860	15860	15860	15860	0
578	20250320	103700	8423210	15860	15860	15860	15860	0
579	20250320	103600	8423210	15860	15860	15860	15860	0
580	20250320	103500	8423210	15860	15860	15860	15860	0
581	20250320	103400	8423210	15860	15860	15860	15860	0
582	20250320	103300	8423210	15860	15860	15860	15860	0
583	20250320	103200	8423210	15860	15860	15860	15860	0
584	20250320	103100	8423210	15860	15860	15860	15860	0
585	20250320	103000	8423210	15860	15860	15860	15860	0
586	20250320	102900	8423210	15860	15860	15860	15860	0
587	20250320	102800	8423210	15860	15860	15860	15860	0
588	20250320	102700	8423210	15860	15860	15860	15860	0
589	20250320	102600	8423210	15860	15860	15860	15860	0
590	20250320	102500	8423210	15860	15860	15860	15860	0
591	20250320	102400	8423210	15860	15860	15860	15860	0
592	20250320	102300	8423210	15860	15860	15860	15860	0
593	20250320	102200	8423210	15860	15860	15860	15860	0
594	20250320	102100	8423210	15860	15860	15860	15860	0
595	20250320	102000	8423210	15860	15860	15860	15860	0
596	20250320	101900	8423210	15860	15860	15860	15860	0
597	20250320	101800	8423210	15860	15860	15860	15860	0
598	20250320	101700	8423210	15860	15860	15860	15860	0
599	20250320	101600	8423210	15860	15860	15860	15860	0
600	20250320	101500	8423210	15860	15860	15860	15860	0
601	20250320	101400	8423210	15860	15860	15860	15860	0
602	20250320	101300	8423210	15860	15860	15860	15860	0
603	20250320	101200	8423210	15860	15860	15860	15860	0
604	20250320	101100	8423210	15860	15860	15860	15860	0
605	20250320	101000	8423210	15860	15860	15860	15860	0
606	20250320	100900	8423210	15860	15860	15860	15860	0
607	20250320	100800	8423210	15860	15860	15860	15860	0
608	20250320	100700	8423210	15860	15860	15860	15860	1
609	20250320	100600	8407350	15860	15860	15860	15860	3
610	20250320	100500	8359770	15890	15890	15890	15890	0
611	20250320	100400	8359770	15890	15890	15890	15890	0
612	20250320	100300	8359770	15890	15890	15890	15890	0
613	20250320	100200	8359770	15890	15890	15890	15890	0
614	20250320	100100	8359770	15890	15890	15890	15890	0
615	20250320	100000	8359770	15890	15890	15890	15890	0
616	20250320	095900	8359770	15890	15890	15890	15890	0
617	20250320	095800	8359770	15890	15890	15890	15890	0
618	20250320	095700	8359770	15890	15850	15890	15640	301
619	20250320	095600	3638430	15950	15950	15950	15950	0
620	20250320	095500	3638430	15950	15950	15950	15950	0
621	20250320	095400	3638430	15950	15950	15950	15950	0
622	20250320	095300	3638430	15950	15950	15950	15950	0
623	20250320	095200	3638430	15950	15950	15950	15950	0
624	20250320	095100	3638430	15950	15950	15950	15950	0
625	20250320	095000	3638430	15950	15950	15950	15950	0
626	20250320	094900	3638430	15950	15950	15950	15950	0
627	20250320	094800	3638430	15950	15950	15950	15950	0
628	20250320	094700	3638430	15950	15950	15950	15950	0
629	20250320	094600	3638430	15950	15940	15950	15940	3
630	20250320	094500	3590600	15950	15950	15950	15950	0
631	20250320	094400	3590600	15950	15950	15950	15950	0
632	20250320	094300	3590600	15950	15950	15950	15950	0
633	20250320	094200	3590600	15950	15950	15950	15950	0
634	20250320	094100	3590600	15950	15950	15950	15950	0
635	20250320	094000	3590600	15950	15950	15950	15950	0
636	20250320	093900	3590600	15950	15950	15950	15950	0
637	20250320	093800	3590600	15950	15950	15950	15950	0
638	20250320	093700	3590600	15950	15950	15950	15950	0
639	20250320	093600	3590600	15950	15950	15950	15950	0
640	20250320	093500	3590600	15950	15950	15950	15950	0
641	20250320	093400	3590600	15950	15950	15950	15950	0
642	20250320	093300	3590600	15950	15950	15950	15950	0
643	20250320	093200	3590600	15950	15950	15950	15950	0
644	20250320	093100	3590600	15950	15950	15950	15950	0
645	20250320	093000	3590600	15950	15950	15950	15950	0
646	20250320	092900	3590600	15950	15950	15950	15950	0
647	20250320	092800	3590600	15950	15950	15950	15950	0
648	20250320	092700	3590600	15950	15950	15950	15950	0
649	20250320	092600	3590600	15950	15950	15950	15950	0
650	20250320	092500	3590600	15950	15950	15950	15950	1
651	20250320	092400	3574650	15870	15870	15870	15870	0
652	20250320	092300	3574650	15870	15870	15870	15870	0
653	20250320	092200	3574650	15870	15870	15870	15870	0
654	20250320	092100	3574650	15870	15870	15870	15870	100
655	20250320	092000	1987650	15900	15900	15900	15900	0
656	20250320	091900	1987650	15900	15900	15900	15900	0
657	20250320	091800	1987650	15900	15900	15900	15900	100
658	20250320	091700	397650	15950	15950	15950	15950	0
659	20250320	091600	397650	15950	15950	15950	15950	0
660	20250320	091500	397650	15950	15950	15950	15950	0
661	20250320	091400	397650	15950	15950	15950	15950	1
662	20250320	091300	381700	15840	15840	15840	15840	0
663	20250320	091200	381700	15840	15840	15840	15840	0
664	20250320	091100	381700	15840	15840	15840	15840	0
665	20250320	091000	381700	15840	15840	15840	15840	0
666	20250320	090900	381700	15840	15840	15840	15840	0
667	20250320	090800	381700	15840	15840	15840	15840	0
668	20250320	090700	381700	15840	15840	15840	15840	0
669	20250320	090600	381700	15840	15840	15840	15840	0
670	20250320	090500	381700	15840	15840	15840	15840	10
671	20250320	090400	223300	15950	15950	15950	15950	0
672	20250320	090300	223300	15950	15950	15950	15950	13
673	20250320	090200	15950	15950	15950	15950	15950	0
674	20250320	090100	15950	15950	15950	15950	15950	1
675	20250320	090000	0	15950	15950	15950	15950	0