KissMeData/019440/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190700	47382020	13220	13220	13220	13220	308
3	20250321	190600	47382020	13220	13220	13220	13220	0
4	20250321	190500	47382020	13220	13220	13220	13220	0
5	20250321	190400	47382020	13220	13220	13220	13220	0
6	20250321	190300	47382020	13220	13220	13220	13220	0
7	20250321	190200	47382020	13220	13220	13220	13220	0
8	20250321	190100	47382020	13220	13220	13220	13220	0
9	20250321	190000	47382020	13220	13220	13220	13220	0
10	20250321	185900	47382020	13220	13220	13220	13220	0
11	20250321	185800	47382020	13220	13220	13220	13220	0
12	20250321	185700	47382020	13220	13220	13220	13220	0
13	20250321	185600	47382020	13220	13220	13220	13220	0
14	20250321	185500	47382020	13220	13220	13220	13220	0
15	20250321	185400	47382020	13220	13220	13220	13220	0
16	20250321	185300	47382020	13220	13220	13220	13220	0
17	20250321	185200	47382020	13220	13220	13220	13220	0
18	20250321	185100	47382020	13220	13220	13220	13220	0
19	20250321	185000	47382020	13220	13220	13220	13220	0
20	20250321	184900	47382020	13220	13220	13220	13220	0
21	20250321	184800	47382020	13220	13220	13220	13220	0
22	20250321	184700	47382020	13220	13220	13220	13220	0
23	20250321	184600	47382020	13220	13220	13220	13220	0
24	20250321	184500	47382020	13220	13220	13220	13220	0
25	20250321	184400	47382020	13220	13220	13220	13220	0
26	20250321	184300	47382020	13220	13220	13220	13220	0
27	20250321	184200	47382020	13220	13220	13220	13220	0
28	20250321	184100	47382020	13220	13220	13220	13220	0
29	20250321	184000	47382020	13220	13220	13220	13220	0
30	20250321	183900	47382020	13220	13220	13220	13220	0
31	20250321	183800	47382020	13220	13220	13220	13220	0
32	20250321	183700	47382020	13220	13220	13220	13220	308
33	20250321	183600	47382020	13220	13220	13220	13220	0
34	20250321	183500	47382020	13220	13220	13220	13220	0
35	20250321	183400	47382020	13220	13220	13220	13220	0
36	20250321	183300	47382020	13220	13220	13220	13220	0
37	20250321	183200	47382020	13220	13220	13220	13220	0
38	20250321	183100	47382020	13220	13220	13220	13220	0
39	20250321	183000	47382020	13220	13220	13220	13220	0
40	20250321	182900	47382020	13220	13220	13220	13220	0
41	20250321	182800	47382020	13220	13220	13220	13220	0
42	20250321	182700	47382020	13220	13220	13220	13220	0
43	20250321	182600	47382020	13220	13220	13220	13220	0
44	20250321	182500	47382020	13220	13220	13220	13220	0
45	20250321	182400	47382020	13220	13220	13220	13220	0
46	20250321	182300	47382020	13220	13220	13220	13220	0
47	20250321	182200	47382020	13220	13220	13220	13220	0
48	20250321	182100	47382020	13220	13220	13220	13220	0
49	20250321	182000	47382020	13220	13220	13220	13220	0
50	20250321	181900	47382020	13220	13220	13220	13220	0
51	20250321	181800	47382020	13220	13220	13220	13220	0
52	20250321	181700	47382020	13220	13220	13220	13220	0
53	20250321	181600	47382020	13220	13220	13220	13220	0
54	20250321	181500	47382020	13220	13220	13220	13220	0
55	20250321	181400	47382020	13220	13220	13220	13220	0
56	20250321	181300	47382020	13220	13220	13220	13220	0
57	20250321	181200	47382020	13220	13220	13220	13220	0
58	20250321	181100	47382020	13220	13220	13220	13220	0
59	20250321	181000	47382020	13220	13220	13220	13220	0
60	20250321	180900	47382020	13220	13220	13220	13220	0
61	20250321	180800	47382020	13220	13220	13220	13220	0
62	20250321	180700	47382020	13220	13220	13220	13220	308
63	20250321	180600	47382020	13220	13220	13220	13220	0
64	20250321	180500	47382020	13220	13220	13220	13220	0
65	20250321	180400	47382020	13220	13220	13220	13220	0
66	20250321	180300	47382020	13220	13220	13220	13220	0
67	20250321	180200	47382020	13220	13220	13220	13220	0
68	20250321	180100	47382020	13220	13220	13220	13220	0
69	20250321	180000	47382020	13220	13220	13220	13220	0
70	20250321	175900	47382020	13220	13220	13220	13220	0
71	20250321	175800	47382020	13220	13220	13220	13220	0
72	20250321	175700	47382020	13220	13220	13220	13220	0
73	20250321	175600	47382020	13220	13220	13220	13220	0
74	20250321	175500	47382020	13220	13220	13220	13220	0
75	20250321	175400	47382020	13220	13220	13220	13220	0
76	20250321	175300	47382020	13220	13220	13220	13220	0
77	20250321	175200	47382020	13220	13220	13220	13220	0
78	20250321	175100	47382020	13220	13220	13220	13220	0
79	20250321	175000	47382020	13220	13220	13220	13220	0
80	20250321	174900	47382020	13220	13220	13220	13220	0
81	20250321	174800	47382020	13220	13220	13220	13220	0
82	20250321	174700	47382020	13220	13220	13220	13220	0
83	20250321	174600	47382020	13220	13220	13220	13220	0
84	20250321	174500	47382020	13220	13220	13220	13220	0
85	20250321	174400	47382020	13220	13220	13220	13220	0
86	20250321	174300	47382020	13220	13220	13220	13220	0
87	20250321	174200	47382020	13220	13220	13220	13220	0
88	20250321	174100	47382020	13220	13220	13220	13220	0
89	20250321	174000	47382020	13220	13220	13220	13220	0
90	20250321	173900	47382020	13220	13220	13220	13220	0
91	20250321	173800	47382020	13220	13220	13220	13220	0
92	20250321	173700	47382020	13220	13220	13220	13220	308
93	20250321	173600	47382020	13220	13220	13220	13220	0
94	20250321	173500	47382020	13220	13220	13220	13220	0
95	20250321	173400	47382020	13220	13220	13220	13220	0
96	20250321	173300	47382020	13220	13220	13220	13220	0
97	20250321	173200	47382020	13220	13220	13220	13220	0
98	20250321	173100	47382020	13220	13220	13220	13220	0
99	20250321	173000	47382020	13220	13220	13220	13220	0
100	20250321	172900	47382020	13220	13220	13220	13220	0
101	20250321	172800	47382020	13220	13220	13220	13220	0
102	20250321	172700	47382020	13220	13220	13220	13220	0
103	20250321	172600	47382020	13220	13220	13220	13220	0
104	20250321	172500	47382020	13220	13220	13220	13220	0
105	20250321	172400	47382020	13220	13220	13220	13220	0
106	20250321	172300	47382020	13220	13220	13220	13220	0
107	20250321	172200	47382020	13220	13220	13220	13220	0
108	20250321	172100	47382020	13220	13220	13220	13220	0
109	20250321	172000	47382020	13220	13220	13220	13220	0
110	20250321	171900	47382020	13220	13220	13220	13220	0
111	20250321	171800	47382020	13220	13220	13220	13220	0
112	20250321	171700	47382020	13220	13220	13220	13220	0
113	20250321	171600	47382020	13220	13220	13220	13220	0
114	20250321	171500	47382020	13220	13220	13220	13220	0
115	20250321	171400	47382020	13220	13220	13220	13220	0
116	20250321	171300	47382020	13220	13220	13220	13220	0
117	20250321	171200	47382020	13220	13220	13220	13220	0
118	20250321	171100	47382020	13220	13220	13220	13220	0
119	20250321	171000	47382020	13220	13220	13220	13220	0
120	20250321	170900	47382020	13220	13220	13220	13220	0
121	20250321	170800	47382020	13220	13220	13220	13220	0
122	20250321	170700	47382020	13220	13220	13220	13220	308
123	20250321	170600	47382020	13220	13220	13220	13220	0
124	20250321	170500	47382020	13220	13220	13220	13220	0
125	20250321	170400	47382020	13220	13220	13220	13220	0
126	20250321	170300	47382020	13220	13220	13220	13220	0
127	20250321	170200	47382020	13220	13220	13220	13220	0
128	20250321	170100	47382020	13220	13220	13220	13220	0
129	20250321	170000	47382020	13220	13220	13220	13220	0
130	20250321	165900	47382020	13220	13220	13220	13220	0
131	20250321	165800	47382020	13220	13220	13220	13220	0
132	20250321	165700	47382020	13220	13220	13220	13220	0
133	20250321	165600	47382020	13220	13220	13220	13220	0
134	20250321	165500	47382020	13220	13220	13220	13220	0
135	20250321	165400	47382020	13220	13220	13220	13220	0
136	20250321	165300	47382020	13220	13220	13220	13220	0
137	20250321	165200	47382020	13220	13220	13220	13220	0
138	20250321	165100	47382020	13220	13220	13220	13220	0
139	20250321	165000	47382020	13220	13220	13220	13220	0
140	20250321	164900	47382020	13220	13220	13220	13220	0
141	20250321	164800	47382020	13220	13220	13220	13220	0
142	20250321	164700	47382020	13220	13220	13220	13220	0
143	20250321	164600	47382020	13220	13220	13220	13220	0
144	20250321	164500	47382020	13220	13220	13220	13220	0
145	20250321	164400	47382020	13220	13220	13220	13220	0
146	20250321	164300	47382020	13220	13220	13220	13220	0
147	20250321	164200	47382020	13220	13220	13220	13220	0
148	20250321	164100	47382020	13220	13220	13220	13220	0
149	20250321	164000	47382020	13220	13220	13220	13220	0
150	20250321	163900	47382020	13220	13220	13220	13220	0
151	20250321	163800	47382020	13220	13220	13220	13220	0
152	20250321	163700	47382020	13220	13220	13220	13220	308
153	20250321	163600	47382020	13220	13220	13220	13220	0
154	20250321	163500	47382020	13220	13220	13220	13220	0
155	20250321	163400	47382020	13220	13220	13220	13220	0
156	20250321	163300	47382020	13220	13220	13220	13220	0
157	20250321	163200	47382020	13220	13220	13220	13220	0
158	20250321	163100	47382020	13220	13220	13220	13220	0
159	20250321	163000	47382020	13220	13220	13220	13220	0
160	20250321	162900	47382020	13220	13220	13220	13220	0
161	20250321	162800	47382020	13220	13220	13220	13220	0
162	20250321	162700	47382020	13220	13220	13220	13220	0
163	20250321	162600	47382020	13220	13220	13220	13220	0
164	20250321	162500	47382020	13220	13220	13220	13220	0
165	20250321	162400	47382020	13220	13220	13220	13220	0
166	20250321	162300	47382020	13220	13220	13220	13220	0
167	20250321	162200	47382020	13220	13220	13220	13220	0
168	20250321	162100	47382020	13220	13220	13220	13220	0
169	20250321	162000	47382020	13220	13220	13220	13220	0
170	20250321	161900	47382020	13220	13220	13220	13220	0
171	20250321	161800	47382020	13220	13220	13220	13220	0
172	20250321	161700	47382020	13220	13220	13220	13220	0
173	20250321	161600	47382020	13220	13220	13220	13220	0
174	20250321	161500	47382020	13220	13220	13220	13220	0
175	20250321	161400	47382020	13220	13220	13220	13220	0
176	20250321	161300	47382020	13220	13220	13220	13220	0
177	20250321	161200	47382020	13220	13220	13220	13220	0
178	20250321	161100	47382020	13220	13220	13220	13220	0
179	20250321	161000	47382020	13220	13220	13220	13220	0
180	20250321	160900	47382020	13220	13220	13220	13220	0
181	20250321	160800	47382020	13220	13220	13220	13220	0
182	20250321	160700	47382020	13220	13220	13220	13220	308
183	20250321	160600	47382020	13220	13220	13220	13220	0
184	20250321	160500	47382020	13220	13220	13220	13220	0
185	20250321	160400	47382020	13220	13220	13220	13220	0
186	20250321	160300	47382020	13220	13220	13220	13220	0
187	20250321	160200	47382020	13220	13220	13220	13220	0
188	20250321	160100	47382020	13220	13220	13220	13220	0
189	20250321	160000	47382020	13220	13220	13220	13220	0
190	20250321	155900	47382020	13220	13220	13220	13220	0
191	20250321	155800	47382020	13220	13220	13220	13220	0
192	20250321	155700	47382020	13220	13220	13220	13220	0
193	20250321	155600	47382020	13220	13220	13220	13220	0
194	20250321	155500	47382020	13220	13220	13220	13220	0
195	20250321	155400	47382020	13220	13220	13220	13220	0
196	20250321	155300	47382020	13220	13220	13220	13220	0
197	20250321	155200	47382020	13220	13220	13220	13220	0
198	20250321	155100	47382020	13220	13220	13220	13220	0
199	20250321	155000	47382020	13220	13220	13220	13220	0
200	20250321	154900	47382020	13220	13220	13220	13220	0
201	20250321	154800	47382020	13220	13220	13220	13220	0
202	20250321	154700	47382020	13220	13220	13220	13220	0
203	20250321	154600	47382020	13220	13220	13220	13220	0
204	20250321	154500	47382020	13220	13220	13220	13220	0
205	20250321	154400	47382020	13220	13220	13220	13220	0
206	20250321	154300	47382020	13220	13220	13220	13220	0
207	20250321	154200	47382020	13220	13220	13220	13220	0
208	20250321	154100	47382020	13220	13220	13220	13220	0
209	20250321	154000	47382020	13220	13220	13220	13220	0
210	20250321	153900	47382020	13220	13220	13220	13220	0
211	20250321	153800	47382020	13220	13220	13220	13220	0
212	20250321	153700	47382020	13220	13220	13220	13220	308
213	20250321	153600	47382020	13220	13220	13220	13220	0
214	20250321	153500	47382020	13220	13220	13220	13220	0
215	20250321	153400	47382020	13220	13220	13220	13220	0
216	20250321	153300	47382020	13220	13220	13220	13220	0
217	20250321	153200	47382020	13220	13220	13220	13220	0
218	20250321	153100	47382020	13220	13220	13220	13220	0
219	20250321	153000	47382020	13220	13220	13220	13220	308
220	20250321	152900	43310260	13230	13230	13230	13230	0
221	20250321	152800	43310260	13230	13230	13230	13230	0
222	20250321	152700	43310260	13230	13230	13230	13230	0
223	20250321	152600	43310260	13230	13230	13230	13230	0
224	20250321	152500	43310260	13230	13230	13230	13230	0
225	20250321	152400	43310260	13230	13230	13230	13230	0
226	20250321	152300	43310260	13230	13230	13230	13230	0
227	20250321	152200	43310260	13230	13230	13230	13230	0
228	20250321	152100	43310260	13230	13230	13230	13230	0
229	20250321	152000	43310260	13230	13230	13230	13230	0
230	20250321	151900	43310260	13230	13230	13230	13230	0
231	20250321	151800	43310260	13230	13230	13230	13230	47
232	20250321	151700	42688450	13220	13220	13220	13220	0
233	20250321	151600	42688450	13220	13220	13220	13220	149
234	20250321	151500	40718670	13230	13230	13230	13230	118
235	20250321	151400	39157530	13230	13230	13230	13230	11
236	20250321	151300	39012000	13250	13250	13250	13250	0
237	20250321	151200	39012000	13250	13250	13250	13250	0
238	20250321	151100	39012000	13250	13250	13250	13250	1
239	20250321	151000	38998750	13240	13240	13240	13240	0
240	20250321	150900	38998750	13240	13240	13240	13240	0
241	20250321	150800	38998750	13240	13240	13240	13240	0
242	20250321	150700	38998750	13240	13240	13240	13240	0
243	20250321	150600	38998750	13240	13240	13240	13240	1
244	20250321	150500	38985510	13235	13235	13235	13235	5
245	20250321	150400	38919335	13235	13235	13235	13235	8
246	20250321	150300	38813455	13235	13240	13240	13235	4
247	20250321	150200	38760500	13240	13240	13240	13240	0
248	20250321	150100	38760500	13240	13240	13240	13240	0
249	20250321	150000	38760500	13240	13230	13240	13230	4
250	20250321	145900	38707550	13240	13240	13240	13240	2
251	20250321	145800	38681070	13245	13245	13245	13245	0
252	20250321	145700	38681070	13245	13245	13245	13245	0
253	20250321	145600	38681070	13245	13245	13245	13245	4
254	20250321	145500	38628090	13250	13250	13250	13250	2
255	20250321	145400	38601590	13230	13230	13230	13230	0
256	20250321	145300	38601590	13230	13230	13230	13230	191
257	20250321	145200	36074660	13230	13230	13230	13230	1
258	20250321	145100	36061430	13240	13240	13240	13240	0
259	20250321	145000	36061430	13240	13240	13240	13240	0
260	20250321	144900	36061430	13240	13240	13240	13240	22
261	20250321	144800	35770150	13220	13220	13220	13220	0
262	20250321	144700	35770150	13220	13220	13220	13220	0
263	20250321	144600	35770150	13220	13220	13220	13220	0
264	20250321	144500	35770150	13220	13220	13220	13220	1
265	20250321	144400	35756930	13220	13220	13220	13220	0
266	20250321	144300	35756930	13220	13220	13220	13220	0
267	20250321	144200	35756930	13220	13220	13220	13220	0
268	20250321	144100	35756930	13220	13220	13220	13220	0
269	20250321	144000	35756930	13220	13220	13220	13220	0
270	20250321	143900	35756930	13220	13220	13220	13220	0
271	20250321	143800	35756930	13220	13220	13220	13220	31
272	20250321	143700	35347110	13220	13220	13220	13220	0
273	20250321	143600	35347110	13220	13220	13220	13220	0
274	20250321	143500	35347110	13220	13220	13220	13220	0
275	20250321	143400	35347110	13220	13220	13220	13220	0
276	20250321	143300	35347110	13220	13220	13220	13220	1
277	20250321	143200	35333890	13220	13220	13220	13220	0
278	20250321	143100	35333890	13220	13220	13220	13220	1
279	20250321	143000	35320670	13220	13220	13220	13220	0
280	20250321	142900	35320670	13220	13220	13220	13220	0
281	20250321	142800	35320670	13220	13220	13220	13220	0
282	20250321	142700	35320670	13220	13220	13220	13220	0
283	20250321	142600	35320670	13220	13220	13220	13220	0
284	20250321	142500	35320670	13220	13220	13220	13220	0
285	20250321	142400	35320670	13220	13220	13220	13220	1
286	20250321	142300	35307450	13220	13220	13220	13220	0
287	20250321	142200	35307450	13220	13220	13220	13220	0
288	20250321	142100	35307450	13220	13220	13220	13220	0
289	20250321	142000	35307450	13220	13220	13220	13220	0
290	20250321	141900	35307450	13220	13220	13220	13220	0
291	20250321	141800	35307450	13220	13220	13220	13220	0
292	20250321	141700	35307450	13220	13220	13220	13220	1
293	20250321	141600	35294230	13220	13220	13220	13220	0
294	20250321	141500	35294230	13220	13220	13220	13220	0
295	20250321	141400	35294230	13220	13220	13220	13220	0
296	20250321	141300	35294230	13220	13220	13220	13220	0
297	20250321	141200	35294230	13220	13220	13220	13220	0
298	20250321	141100	35294230	13220	13220	13220	13220	92
299	20250321	141000	34077990	13210	13210	13210	13210	0
300	20250321	140900	34077990	13210	13210	13210	13210	0
301	20250321	140800	34077990	13210	13210	13210	13210	0
302	20250321	140700	34077990	13210	13210	13210	13210	0
303	20250321	140600	34077990	13210	13210	13210	13210	0
304	20250321	140500	34077990	13210	13210	13210	13210	0
305	20250321	140400	34077990	13210	13210	13210	13210	0
306	20250321	140300	34077990	13210	13210	13210	13210	0
307	20250321	140200	34077990	13210	13210	13210	13210	0
308	20250321	140100	34077990	13210	13210	13210	13210	0
309	20250321	140000	34077990	13210	13210	13210	13210	1
310	20250321	135900	34064780	13220	13220	13220	13220	0
311	20250321	135800	34064780	13220	13220	13220	13220	0
312	20250321	135700	34064780	13220	13220	13220	13220	0
313	20250321	135600	34064780	13220	13220	13220	13220	0
314	20250321	135500	34064780	13220	13220	13220	13220	0
315	20250321	135400	34064780	13220	13220	13220	13220	0
316	20250321	135300	34064780	13220	13220	13220	13220	10
317	20250321	135200	33932580	13220	13220	13220	13220	0
318	20250321	135100	33932580	13220	13220	13220	13220	0
319	20250321	135000	33932580	13220	13220	13220	13220	0
320	20250321	134900	33932580	13220	13220	13220	13220	0
321	20250321	134800	33932580	13220	13220	13220	13220	1
322	20250321	134700	33919360	13220	13220	13220	13220	0
323	20250321	134600	33919360	13220	13220	13220	13220	218
324	20250321	134500	31037400	13230	13230	13230	13230	0
325	20250321	134400	31037400	13230	13230	13230	13230	0
326	20250321	134300	31037400	13230	13230	13230	13230	0
327	20250321	134200	31037400	13230	13230	13230	13230	7
328	20250321	134100	30944790	13230	13230	13230	13230	0
329	20250321	134000	30944790	13230	13230	13230	13230	0
330	20250321	133900	30944790	13230	13230	13230	13230	2
331	20250321	133800	30918330	13230	13230	13230	13230	0
332	20250321	133700	30918330	13230	13230	13230	13230	0
333	20250321	133600	30918330	13230	13230	13230	13230	193
334	20250321	133500	28364940	13240	13240	13240	13240	0
335	20250321	133400	28364940	13240	13240	13240	13240	0
336	20250321	133300	28364940	13240	13240	13240	13240	0
337	20250321	133200	28364940	13240	13240	13240	13240	0
338	20250321	133100	28364940	13240	13240	13240	13240	0
339	20250321	133000	28364940	13240	13240	13240	13240	0
340	20250321	132900	28364940	13240	13240	13240	13240	0
341	20250321	132800	28364940	13240	13240	13240	13240	0
342	20250321	132700	28364940	13240	13240	13240	13240	10
343	20250321	132600	28232540	13240	13240	13240	13240	0
344	20250321	132500	28232540	13240	13240	13240	13240	0
345	20250321	132400	28232540	13240	13240	13240	13240	80
346	20250321	132300	27173340	13240	13240	13240	13240	0
347	20250321	132200	27173340	13240	13240	13240	13240	0
348	20250321	132100	27173340	13240	13240	13240	13240	0
349	20250321	132000	27173340	13240	13240	13240	13240	10
350	20250321	131900	27040940	13240	13240	13240	13240	0
351	20250321	131800	27040940	13240	13240	13240	13240	0
352	20250321	131700	27040940	13240	13240	13240	13240	0
353	20250321	131600	27040940	13240	13240	13240	13240	0
354	20250321	131500	27040940	13240	13240	13240	13240	0
355	20250321	131400	27040940	13240	13240	13240	13240	0
356	20250321	131300	27040940	13240	13240	13240	13240	0
357	20250321	131200	27040940	13240	13240	13240	13240	0
358	20250321	131100	27040940	13240	13240	13240	13240	0
359	20250321	131000	27040940	13240	13240	13240	13240	23
360	20250321	130900	26736420	13250	13250	13250	13250	0
361	20250321	130800	26736420	13250	13250	13250	13250	0
362	20250321	130700	26736420	13250	13250	13250	13250	0
363	20250321	130600	26736420	13250	13255	13255	13250	34
364	20250321	130500	26285870	13260	13250	13260	13250	12
365	20250321	130400	26126770	13260	13260	13260	13260	0
366	20250321	130300	26126770	13260	13260	13260	13260	0
367	20250321	130200	26126770	13260	13260	13260	13260	0
368	20250321	130100	26126770	13260	13260	13260	13260	0
369	20250321	130000	26126770	13260	13260	13260	13260	0
370	20250321	125900	26126770	13260	13260	13260	13260	0
371	20250321	125800	26126770	13260	13260	13260	13260	0
372	20250321	125700	26126770	13260	13260	13260	13260	0
373	20250321	125600	26126770	13260	13260	13260	13260	0
374	20250321	125500	26126770	13260	13260	13260	13260	0
375	20250321	125400	26126770	13260	13260	13260	13260	0
376	20250321	125300	26126770	13260	13260	13260	13260	0
377	20250321	125200	26126770	13260	13240	13260	13240	101
378	20250321	125100	24789510	13240	13240	13240	13240	84
379	20250321	125000	23677350	13240	13250	13250	13240	100
380	20250321	124900	22353120	13250	13250	13250	13250	0
381	20250321	124800	22353120	13250	13250	13250	13250	0
382	20250321	124700	22353120	13250	13250	13250	13250	0
383	20250321	124600	22353120	13250	13250	13250	13250	0
384	20250321	124500	22353120	13250	13250	13250	13250	0
385	20250321	124400	22353120	13250	13250	13250	13250	0
386	20250321	124300	22353120	13250	13250	13250	13250	0
387	20250321	124200	22353120	13250	13250	13250	13250	0
388	20250321	124100	22353120	13250	13250	13250	13250	0
389	20250321	124000	22353120	13250	13250	13250	13250	0
390	20250321	123900	22353120	13250	13250	13250	13250	0
391	20250321	123800	22353120	13250	13250	13250	13250	0
392	20250321	123700	22353120	13250	13250	13250	13250	0
393	20250321	123600	22353120	13250	13250	13250	13250	1
394	20250321	123500	22339870	13250	13250	13250	13250	0
395	20250321	123400	22339870	13250	13250	13250	13250	0
396	20250321	123300	22339870	13250	13250	13250	13250	0
397	20250321	123200	22339870	13250	13250	13250	13250	0
398	20250321	123100	22339870	13250	13250	13250	13250	0
399	20250321	123000	22339870	13250	13250	13250	13250	0
400	20250321	122900	22339870	13250	13250	13250	13250	0
401	20250321	122800	22339870	13250	13250	13250	13250	0
402	20250321	122700	22339870	13250	13250	13250	13250	0
403	20250321	122600	22339870	13250	13250	13250	13250	0
404	20250321	122500	22339870	13250	13250	13250	13250	0
405	20250321	122400	22339870	13250	13250	13250	13250	16
406	20250321	122300	22127870	13240	13240	13240	13240	0
407	20250321	122200	22127870	13240	13240	13240	13240	0
408	20250321	122100	22127870	13240	13240	13240	13240	25
409	20250321	122000	21796870	13240	13240	13240	13240	0
410	20250321	121900	21796870	13240	13240	13240	13240	0
411	20250321	121800	21796870	13240	13240	13240	13240	0
412	20250321	121700	21796870	13240	13240	13240	13240	0
413	20250321	121600	21796870	13240	13240	13240	13240	0
414	20250321	121500	21796870	13240	13240	13240	13240	0
415	20250321	121400	21796870	13240	13240	13240	13240	0
416	20250321	121300	21796870	13240	13240	13240	13240	0
417	20250321	121200	21796870	13240	13240	13240	13240	0
418	20250321	121100	21796870	13240	13240	13240	13240	0
419	20250321	121000	21796870	13240	13240	13240	13240	0
420	20250321	120900	21796870	13240	13240	13240	13240	0
421	20250321	120800	21796870	13240	13240	13240	13240	0
422	20250321	120700	21796870	13240	13240	13240	13240	0
423	20250321	120600	21796870	13240	13240	13240	13240	0
424	20250321	120500	21796870	13240	13240	13240	13240	0
425	20250321	120400	21796870	13240	13240	13240	13240	8
426	20250321	120300	21690950	13260	13260	13260	13260	0
427	20250321	120200	21690950	13260	13260	13260	13260	0
428	20250321	120100	21690950	13260	13260	13260	13260	0
429	20250321	120000	21690950	13260	13260	13260	13260	0
430	20250321	115900	21690950	13260	13260	13260	13260	0
431	20250321	115800	21690950	13260	13260	13260	13260	0
432	20250321	115700	21690950	13260	13260	13260	13260	0
433	20250321	115600	21690950	13260	13260	13260	13260	0
434	20250321	115500	21690950	13260	13260	13260	13260	0
435	20250321	115400	21690950	13260	13260	13260	13260	0
436	20250321	115300	21690950	13260	13260	13260	13260	0
437	20250321	115200	21690950	13260	13260	13260	13260	0
438	20250321	115100	21690950	13260	13260	13260	13260	1
439	20250321	115000	21677690	13240	13240	13240	13240	0
440	20250321	114900	21677690	13240	13240	13240	13240	0
441	20250321	114800	21677690	13240	13240	13240	13240	0
442	20250321	114700	21677690	13240	13240	13240	13240	0
443	20250321	114600	21677690	13240	13240	13240	13240	0
444	20250321	114500	21677690	13240	13240	13240	13240	0
445	20250321	114400	21677690	13240	13240	13240	13240	0
446	20250321	114300	21677690	13240	13240	13240	13240	21
447	20250321	114200	21399650	13240	13240	13240	13240	10
448	20250321	114100	21267250	13240	13240	13240	13240	0
449	20250321	114000	21267250	13240	13240	13240	13240	0
450	20250321	113900	21267250	13240	13240	13240	13240	0
451	20250321	113800	21267250	13240	13240	13240	13240	0
452	20250321	113700	21267250	13240	13240	13240	13240	0
453	20250321	113600	21267250	13240	13240	13240	13240	0
454	20250321	113500	21267250	13240	13250	13250	13240	69
455	20250321	113400	20353380	13250	13250	13250	13250	0
456	20250321	113300	20353380	13250	13250	13250	13250	0
457	20250321	113200	20353380	13250	13250	13250	13250	0
458	20250321	113100	20353380	13250	13250	13250	13250	0
459	20250321	113000	20353380	13250	13250	13250	13250	0
460	20250321	112900	20353380	13250	13250	13250	13250	0
461	20250321	112800	20353380	13250	13250	13250	13250	0
462	20250321	112700	20353380	13250	13250	13250	13250	0
463	20250321	112600	20353380	13250	13250	13250	13250	0
464	20250321	112500	20353380	13250	13250	13250	13250	0
465	20250321	112400	20353380	13250	13250	13250	13250	0
466	20250321	112300	20353380	13250	13250	13250	13250	0
467	20250321	112200	20353380	13250	13250	13250	13250	0
468	20250321	112100	20353380	13250	13250	13250	13250	0
469	20250321	112000	20353380	13250	13250	13250	13250	0
470	20250321	111900	20353380	13250	13250	13250	13250	2
471	20250321	111800	20326880	13250	13250	13250	13250	0
472	20250321	111700	20326880	13250	13250	13250	13250	0
473	20250321	111600	20326880	13250	13250	13250	13250	0
474	20250321	111500	20326880	13250	13250	13250	13250	0
475	20250321	111400	20326880	13250	13250	13250	13250	0
476	20250321	111300	20326880	13250	13250	13250	13250	0
477	20250321	111200	20326880	13250	13250	13250	13250	0
478	20250321	111100	20326880	13250	13250	13250	13250	0
479	20250321	111000	20326880	13250	13250	13250	13250	17
480	20250321	110900	20101630	13250	13250	13250	13250	6
481	20250321	110800	20022130	13250	13250	13250	13250	0
482	20250321	110700	20022130	13250	13250	13250	13250	0
483	20250321	110600	20022130	13250	13250	13250	13250	0
484	20250321	110500	20022130	13250	13250	13250	13250	0
485	20250321	110400	20022130	13250	13250	13250	13250	2
486	20250321	110300	19995630	13260	13260	13260	13260	0
487	20250321	110200	19995630	13260	13260	13260	13260	0
488	20250321	110100	19995630	13260	13260	13260	13260	0
489	20250321	110000	19995630	13260	13260	13260	13260	1
490	20250321	105900	19982370	13260	13260	13260	13260	0
491	20250321	105800	19982370	13260	13260	13260	13260	0
492	20250321	105700	19982370	13260	13260	13260	13260	0
493	20250321	105600	19982370	13260	13260	13260	13260	0
494	20250321	105500	19982370	13260	13260	13260	13260	1
495	20250321	105400	19969110	13260	13260	13260	13260	6
496	20250321	105300	19889550	13260	13260	13260	13260	0
497	20250321	105200	19889550	13260	13260	13260	13260	0
498	20250321	105100	19889550	13260	13250	13260	13250	45
499	20250321	105000	19292890	13260	13260	13260	13260	0
500	20250321	104900	19292890	13260	13260	13260	13260	0
501	20250321	104800	19292890	13260	13260	13260	13260	0
502	20250321	104700	19292890	13260	13260	13260	13260	0
503	20250321	104600	19292890	13260	13260	13260	13260	0
504	20250321	104500	19292890	13260	13260	13260	13260	0
505	20250321	104400	19292890	13260	13260	13260	13260	0
506	20250321	104300	19292890	13260	13260	13260	13260	0
507	20250321	104200	19292890	13260	13260	13260	13260	0
508	20250321	104100	19292890	13260	13260	13260	13260	0
509	20250321	104000	19292890	13260	13260	13260	13260	0
510	20250321	103900	19292890	13260	13260	13260	13260	0
511	20250321	103800	19292890	13260	13260	13260	13260	0
512	20250321	103700	19292890	13260	13250	13260	13250	5
513	20250321	103600	19226600	13250	13250	13250	13250	0
514	20250321	103500	19226600	13250	13250	13250	13250	0
515	20250321	103400	19226600	13250	13250	13250	13250	0
516	20250321	103300	19226600	13250	13250	13260	13250	11
517	20250321	103200	19080760	13260	13260	13260	13260	0
518	20250321	103100	19080760	13260	13260	13260	13260	0
519	20250321	103000	19080760	13260	13260	13260	13260	0
520	20250321	102900	19080760	13260	13260	13260	13260	0
521	20250321	102800	19080760	13260	13260	13260	13260	0
522	20250321	102700	19080760	13260	13260	13260	13260	0
523	20250321	102600	19080760	13260	13260	13260	13260	0
524	20250321	102500	19080760	13260	13260	13260	13260	0
525	20250321	102400	19080760	13260	13260	13260	13260	0
526	20250321	102300	19080760	13260	13260	13260	13260	151
527	20250321	102200	17078500	13260	13260	13260	13260	0
528	20250321	102100	17078500	13260	13260	13260	13260	0
529	20250321	102000	17078500	13260	13260	13260	13260	1
530	20250321	101900	17065240	13250	13250	13250	13250	0
531	20250321	101800	17065240	13250	13250	13250	13250	0
532	20250321	101700	17065240	13250	13250	13250	13250	0
533	20250321	101600	17065240	13250	13250	13250	13250	0
534	20250321	101500	17065240	13250	13250	13250	13250	0
535	20250321	101400	17065240	13250	13250	13250	13250	2
536	20250321	101300	17038740	13260	13260	13260	13260	0
537	20250321	101200	17038740	13260	13240	13260	13240	2
538	20250321	101100	17012240	13270	13240	13270	13240	82
539	20250321	101000	15924210	13230	13230	13230	13230	17
540	20250321	100900	15699300	13240	13240	13240	13240	0
541	20250321	100800	15699300	13240	13240	13240	13240	1
542	20250321	100700	15686060	13240	13240	13240	13240	0
543	20250321	100600	15686060	13240	13240	13240	13240	0
544	20250321	100500	15686060	13240	13240	13240	13240	0
545	20250321	100400	15686060	13240	13240	13240	13240	0
546	20250321	100300	15686060	13240	13240	13240	13240	0
547	20250321	100200	15686060	13240	13240	13240	13240	0
548	20250321	100100	15686060	13240	13240	13240	13240	0
549	20250321	100000	15686060	13240	13240	13240	13240	0
550	20250321	095900	15686060	13240	13240	13240	13240	0
551	20250321	095800	15686060	13240	13240	13240	13240	1
552	20250321	095700	15672820	13230	13230	13230	13230	0
553	20250321	095600	15672820	13230	13230	13230	13230	0
554	20250321	095500	15672820	13230	13230	13230	13230	0
555	20250321	095400	15672820	13230	13230	13230	13230	0
556	20250321	095300	15672820	13230	13230	13230	13230	0
557	20250321	095200	15672820	13230	13230	13230	13230	0
558	20250321	095100	15672820	13230	13230	13230	13230	6
559	20250321	095000	15593440	13230	13230	13230	13230	23
560	20250321	094900	15289150	13230	13230	13230	13230	0
561	20250321	094800	15289150	13230	13230	13230	13230	0
562	20250321	094700	15289150	13230	13230	13230	13230	57
563	20250321	094600	14535040	13260	13240	13260	13240	99
564	20250321	094500	13222320	13260	13240	13270	13240	3
565	20250321	094400	13182550	13270	13240	13270	13240	203
566	20250321	094300	10488820	13250	13240	13280	13240	6
567	20250321	094200	10409250	13270	13270	13270	13270	0
568	20250321	094100	10409250	13270	13270	13270	13270	0
569	20250321	094000	10409250	13270	13270	13270	13270	0
570	20250321	093900	10409250	13270	13270	13270	13270	0
571	20250321	093800	10409250	13270	13270	13270	13270	0
572	20250321	093700	10409250	13270	13270	13270	13270	0
573	20250321	093600	10409250	13270	13230	13270	13230	7
574	20250321	093500	10316590	13270	13270	13270	13270	0
575	20250321	093400	10316590	13270	13270	13270	13270	0
576	20250321	093300	10316590	13270	13240	13270	13240	2
577	20250321	093200	10290080	13280	13240	13280	13240	2
578	20250321	093100	10263560	13280	13240	13280	13240	6
579	20250321	093000	10183920	13250	13250	13250	13250	1
580	20250321	092900	10170670	13270	13270	13270	13270	0
581	20250321	092800	10170670	13270	13240	13280	13240	4
582	20250321	092700	10117630	13250	13250	13250	13250	0
583	20250321	092600	10117630	13250	13250	13250	13250	0
584	20250321	092500	10117630	13250	13250	13250	13250	0
585	20250321	092400	10117630	13250	13250	13250	13250	0
586	20250321	092300	10117630	13250	13250	13250	13250	0
587	20250321	092200	10117630	13250	13250	13250	13250	0
588	20250321	092100	10117630	13250	13250	13250	13250	1
589	20250321	092000	10104380	13230	13230	13230	13230	1
590	20250321	091900	10091150	13230	13230	13230	13230	0
591	20250321	091800	10091150	13230	13230	13230	13230	0
592	20250321	091700	10091150	13230	13230	13230	13230	0
593	20250321	091600	10091150	13230	13230	13230	13230	0
594	20250321	091500	10091150	13230	13240	13240	13210	239
595	20250321	091400	6933820	13210	13210	13240	13210	99
596	20250321	091300	5626000	13240	13240	13240	13240	0
597	20250321	091200	5626000	13240	13240	13240	13240	0
598	20250321	091100	5626000	13240	13240	13240	13240	0
599	20250321	091000	5626000	13240	13240	13240	13240	327
600	20250321	090900	1296520	13280	13280	13280	13280	0
601	20250321	090800	1296520	13280	13280	13280	13280	0
602	20250321	090700	1296520	13280	13280	13280	13280	0
603	20250321	090600	1296520	13280	13280	13280	13280	1
604	20250321	090500	1283240	13240	13260	13260	13240	19
605	20250321	090400	1031320	13270	13270	13270	13270	13
606	20250321	090300	858810	13280	13270	13280	13270	8
607	20250321	090200	752640	13440	13440	13440	13440	0
608	20250321	090100	752640	13440	13440	13440	13440	0
609	20250321	090000	752640	13440	13440	13440	13440	56