KissMeData/066620/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194800	33516245	17400	17400	17400	17400	115
3	20250307	194700	33516245	17400	17400	17400	17400	0
4	20250307	194600	33516245	17400	17400	17400	17400	0
5	20250307	194500	33516245	17400	17400	17400	17400	0
6	20250307	194400	33516245	17400	17400	17400	17400	0
7	20250307	194300	33516245	17400	17400	17400	17400	0
8	20250307	194200	33516245	17400	17400	17400	17400	0
9	20250307	194100	33516245	17400	17400	17400	17400	0
10	20250307	194000	33516245	17400	17400	17400	17400	0
11	20250307	193900	33516245	17400	17400	17400	17400	0
12	20250307	193800	33516245	17400	17400	17400	17400	0
13	20250307	193700	33516245	17400	17400	17400	17400	0
14	20250307	193600	33516245	17400	17400	17400	17400	0
15	20250307	193500	33516245	17400	17400	17400	17400	0
16	20250307	193400	33516245	17400	17400	17400	17400	0
17	20250307	193300	33516245	17400	17400	17400	17400	0
18	20250307	193200	33516245	17400	17400	17400	17400	0
19	20250307	193100	33516245	17400	17400	17400	17400	0
20	20250307	193000	33516245	17400	17400	17400	17400	0
21	20250307	192900	33516245	17400	17400	17400	17400	0
22	20250307	192800	33516245	17400	17400	17400	17400	0
23	20250307	192700	33516245	17400	17400	17400	17400	0
24	20250307	192600	33516245	17400	17400	17400	17400	0
25	20250307	192500	33516245	17400	17400	17400	17400	0
26	20250307	192400	33516245	17400	17400	17400	17400	0
27	20250307	192300	33516245	17400	17400	17400	17400	0
28	20250307	192200	33516245	17400	17400	17400	17400	0
29	20250307	192100	33516245	17400	17400	17400	17400	0
30	20250307	192000	33516245	17400	17400	17400	17400	0
31	20250307	191900	33516245	17400	17400	17400	17400	0
32	20250307	191800	33516245	17400	17400	17400	17400	115
33	20250307	191700	33516245	17400	17400	17400	17400	0
34	20250307	191600	33516245	17400	17400	17400	17400	0
35	20250307	191500	33516245	17400	17400	17400	17400	0
36	20250307	191400	33516245	17400	17400	17400	17400	0
37	20250307	191300	33516245	17400	17400	17400	17400	0
38	20250307	191200	33516245	17400	17400	17400	17400	0
39	20250307	191100	33516245	17400	17400	17400	17400	0
40	20250307	191000	33516245	17400	17400	17400	17400	0
41	20250307	190900	33516245	17400	17400	17400	17400	0
42	20250307	190800	33516245	17400	17400	17400	17400	0
43	20250307	190700	33516245	17400	17400	17400	17400	0
44	20250307	190600	33516245	17400	17400	17400	17400	0
45	20250307	190500	33516245	17400	17400	17400	17400	0
46	20250307	190400	33516245	17400	17400	17400	17400	0
47	20250307	190300	33516245	17400	17400	17400	17400	0
48	20250307	190200	33516245	17400	17400	17400	17400	0
49	20250307	190100	33516245	17400	17400	17400	17400	0
50	20250307	190000	33516245	17400	17400	17400	17400	0
51	20250307	185900	33516245	17400	17400	17400	17400	0
52	20250307	185800	33516245	17400	17400	17400	17400	0
53	20250307	185700	33516245	17400	17400	17400	17400	0
54	20250307	185600	33516245	17400	17400	17400	17400	0
55	20250307	185500	33516245	17400	17400	17400	17400	0
56	20250307	185400	33516245	17400	17400	17400	17400	0
57	20250307	185300	33516245	17400	17400	17400	17400	0
58	20250307	185200	33516245	17400	17400	17400	17400	0
59	20250307	185100	33516245	17400	17400	17400	17400	0
60	20250307	185000	33516245	17400	17400	17400	17400	0
61	20250307	184900	33516245	17400	17400	17400	17400	0
62	20250307	184800	33516245	17400	17400	17400	17400	115
63	20250307	184700	33516245	17400	17400	17400	17400	0
64	20250307	184600	33516245	17400	17400	17400	17400	0
65	20250307	184500	33516245	17400	17400	17400	17400	0
66	20250307	184400	33516245	17400	17400	17400	17400	0
67	20250307	184300	33516245	17400	17400	17400	17400	0
68	20250307	184200	33516245	17400	17400	17400	17400	0
69	20250307	184100	33516245	17400	17400	17400	17400	0
70	20250307	184000	33516245	17400	17400	17400	17400	0
71	20250307	183900	33516245	17400	17400	17400	17400	0
72	20250307	183800	33516245	17400	17400	17400	17400	0
73	20250307	183700	33516245	17400	17400	17400	17400	0
74	20250307	183600	33516245	17400	17400	17400	17400	0
75	20250307	183500	33516245	17400	17400	17400	17400	0
76	20250307	183400	33516245	17400	17400	17400	17400	0
77	20250307	183300	33516245	17400	17400	17400	17400	0
78	20250307	183200	33516245	17400	17400	17400	17400	0
79	20250307	183100	33516245	17400	17400	17400	17400	0
80	20250307	183000	33516245	17400	17400	17400	17400	0
81	20250307	182900	33516245	17400	17400	17400	17400	0
82	20250307	182800	33516245	17400	17400	17400	17400	0
83	20250307	182700	33516245	17400	17400	17400	17400	0
84	20250307	182600	33516245	17400	17400	17400	17400	0
85	20250307	182500	33516245	17400	17400	17400	17400	0
86	20250307	182400	33516245	17400	17400	17400	17400	0
87	20250307	182300	33516245	17400	17400	17400	17400	0
88	20250307	182200	33516245	17400	17400	17400	17400	0
89	20250307	182100	33516245	17400	17400	17400	17400	0
90	20250307	182000	33516245	17400	17400	17400	17400	0
91	20250307	181900	33516245	17400	17400	17400	17400	0
92	20250307	181800	33516245	17400	17400	17400	17400	115
93	20250307	181700	33516245	17400	17400	17400	17400	0
94	20250307	181600	33516245	17400	17400	17400	17400	0
95	20250307	181500	33516245	17400	17400	17400	17400	0
96	20250307	181400	33516245	17400	17400	17400	17400	0
97	20250307	181300	33516245	17400	17400	17400	17400	0
98	20250307	181200	33516245	17400	17400	17400	17400	0
99	20250307	181100	33516245	17400	17400	17400	17400	0
100	20250307	181000	33516245	17400	17400	17400	17400	0
101	20250307	180900	33516245	17400	17400	17400	17400	0
102	20250307	180800	33516245	17400	17400	17400	17400	0
103	20250307	180700	33516245	17400	17400	17400	17400	0
104	20250307	180600	33516245	17400	17400	17400	17400	0
105	20250307	180500	33516245	17400	17400	17400	17400	0
106	20250307	180400	33516245	17400	17400	17400	17400	0
107	20250307	180300	33516245	17400	17400	17400	17400	0
108	20250307	180200	33516245	17400	17400	17400	17400	0
109	20250307	180100	33516245	17400	17400	17400	17400	0
110	20250307	180000	33516245	17400	17400	17400	17400	0
111	20250307	175900	33516245	17400	17400	17400	17400	0
112	20250307	175800	33516245	17400	17400	17400	17400	0
113	20250307	175700	33516245	17400	17400	17400	17400	0
114	20250307	175600	33516245	17400	17400	17400	17400	0
115	20250307	175500	33516245	17400	17400	17400	17400	0
116	20250307	175400	33516245	17400	17400	17400	17400	0
117	20250307	175300	33516245	17400	17400	17400	17400	0
118	20250307	175200	33516245	17400	17400	17400	17400	0
119	20250307	175100	33516245	17400	17400	17400	17400	0
120	20250307	175000	33516245	17400	17400	17400	17400	0
121	20250307	174900	33516245	17400	17400	17400	17400	0
122	20250307	174800	33516245	17400	17400	17400	17400	115
123	20250307	174700	33516245	17400	17400	17400	17400	0
124	20250307	174600	33516245	17400	17400	17400	17400	0
125	20250307	174500	33516245	17400	17400	17400	17400	0
126	20250307	174400	33516245	17400	17400	17400	17400	0
127	20250307	174300	33516245	17400	17400	17400	17400	0
128	20250307	174200	33516245	17400	17400	17400	17400	0
129	20250307	174100	33516245	17400	17400	17400	17400	0
130	20250307	174000	33516245	17400	17400	17400	17400	0
131	20250307	173900	33516245	17400	17400	17400	17400	0
132	20250307	173800	33516245	17400	17400	17400	17400	0
133	20250307	173700	33516245	17400	17400	17400	17400	0
134	20250307	173600	33516245	17400	17400	17400	17400	0
135	20250307	173500	33516245	17400	17400	17400	17400	0
136	20250307	173400	33516245	17400	17400	17400	17400	0
137	20250307	173300	33516245	17400	17400	17400	17400	0
138	20250307	173200	33516245	17400	17400	17400	17400	0
139	20250307	173100	33516245	17400	17400	17400	17400	0
140	20250307	173000	33516245	17400	17400	17400	17400	0
141	20250307	172900	33516245	17400	17400	17400	17400	0
142	20250307	172800	33516245	17400	17400	17400	17400	0
143	20250307	172700	33516245	17400	17400	17400	17400	0
144	20250307	172600	33516245	17400	17400	17400	17400	0
145	20250307	172500	33516245	17400	17400	17400	17400	0
146	20250307	172400	33516245	17400	17400	17400	17400	0
147	20250307	172300	33516245	17400	17400	17400	17400	0
148	20250307	172200	33516245	17400	17400	17400	17400	0
149	20250307	172100	33516245	17400	17400	17400	17400	0
150	20250307	172000	33516245	17400	17400	17400	17400	0
151	20250307	171900	33516245	17400	17400	17400	17400	0
152	20250307	171800	33516245	17400	17400	17400	17400	115
153	20250307	171700	33516245	17400	17400	17400	17400	0
154	20250307	171600	33516245	17400	17400	17400	17400	0
155	20250307	171500	33516245	17400	17400	17400	17400	0
156	20250307	171400	33516245	17400	17400	17400	17400	0
157	20250307	171300	33516245	17400	17400	17400	17400	0
158	20250307	171200	33516245	17400	17400	17400	17400	0
159	20250307	171100	33516245	17400	17400	17400	17400	0
160	20250307	171000	33516245	17400	17400	17400	17400	0
161	20250307	170900	33516245	17400	17400	17400	17400	0
162	20250307	170800	33516245	17400	17400	17400	17400	0
163	20250307	170700	33516245	17400	17400	17400	17400	0
164	20250307	170600	33516245	17400	17400	17400	17400	0
165	20250307	170500	33516245	17400	17400	17400	17400	0
166	20250307	170400	33516245	17400	17400	17400	17400	0
167	20250307	170300	33516245	17400	17400	17400	17400	0
168	20250307	170200	33516245	17400	17400	17400	17400	0
169	20250307	170100	33516245	17400	17400	17400	17400	0
170	20250307	170000	33516245	17400	17400	17400	17400	0
171	20250307	165900	33516245	17400	17400	17400	17400	0
172	20250307	165800	33516245	17400	17400	17400	17400	0
173	20250307	165700	33516245	17400	17400	17400	17400	0
174	20250307	165600	33516245	17400	17400	17400	17400	0
175	20250307	165500	33516245	17400	17400	17400	17400	0
176	20250307	165400	33516245	17400	17400	17400	17400	0
177	20250307	165300	33516245	17400	17400	17400	17400	0
178	20250307	165200	33516245	17400	17400	17400	17400	0
179	20250307	165100	33516245	17400	17400	17400	17400	0
180	20250307	165000	33516245	17400	17400	17400	17400	0
181	20250307	164900	33516245	17400	17400	17400	17400	0
182	20250307	164800	33516245	17400	17400	17400	17400	115
183	20250307	164700	33516245	17400	17400	17400	17400	0
184	20250307	164600	33516245	17400	17400	17400	17400	0
185	20250307	164500	33516245	17400	17400	17400	17400	0
186	20250307	164400	33516245	17400	17400	17400	17400	0
187	20250307	164300	33516245	17400	17400	17400	17400	0
188	20250307	164200	33516245	17400	17400	17400	17400	0
189	20250307	164100	33516245	17400	17400	17400	17400	0
190	20250307	164000	33516245	17400	17400	17400	17400	0
191	20250307	163900	33516245	17400	17400	17400	17400	0
192	20250307	163800	33516245	17400	17400	17400	17400	0
193	20250307	163700	33516245	17400	17400	17400	17400	0
194	20250307	163600	33516245	17400	17400	17400	17400	0
195	20250307	163500	33516245	17400	17400	17400	17400	0
196	20250307	163400	33516245	17400	17400	17400	17400	0
197	20250307	163300	33516245	17400	17400	17400	17400	0
198	20250307	163200	33516245	17400	17400	17400	17400	0
199	20250307	163100	33516245	17400	17400	17400	17400	0
200	20250307	163000	33516245	17400	17400	17400	17400	0
201	20250307	162900	33516245	17400	17400	17400	17400	0
202	20250307	162800	33516245	17400	17400	17400	17400	0
203	20250307	162700	33516245	17400	17400	17400	17400	0
204	20250307	162600	33516245	17400	17400	17400	17400	0
205	20250307	162500	33516245	17400	17400	17400	17400	0
206	20250307	162400	33516245	17400	17400	17400	17400	0
207	20250307	162300	33516245	17400	17400	17400	17400	0
208	20250307	162200	33516245	17400	17400	17400	17400	0
209	20250307	162100	33516245	17400	17400	17400	17400	0
210	20250307	162000	33516245	17400	17400	17400	17400	0
211	20250307	161900	33516245	17400	17400	17400	17400	0
212	20250307	161800	33516245	17400	17400	17400	17400	115
213	20250307	161700	33516245	17400	17400	17400	17400	0
214	20250307	161600	33516245	17400	17400	17400	17400	0
215	20250307	161500	33516245	17400	17400	17400	17400	0
216	20250307	161400	33516245	17400	17400	17400	17400	0
217	20250307	161300	33516245	17400	17400	17400	17400	0
218	20250307	161200	33516245	17400	17400	17400	17400	0
219	20250307	161100	33516245	17400	17400	17400	17400	0
220	20250307	161000	33516245	17400	17400	17400	17400	0
221	20250307	160900	33516245	17400	17400	17400	17400	0
222	20250307	160800	33516245	17400	17400	17400	17400	0
223	20250307	160700	33516245	17400	17400	17400	17400	0
224	20250307	160600	33516245	17400	17400	17400	17400	0
225	20250307	160500	33516245	17400	17400	17400	17400	0
226	20250307	160400	33516245	17400	17400	17400	17400	0
227	20250307	160300	33516245	17400	17400	17400	17400	0
228	20250307	160200	33516245	17400	17400	17400	17400	0
229	20250307	160100	33516245	17400	17400	17400	17400	0
230	20250307	160000	33516245	17400	17400	17400	17400	0
231	20250307	155900	33516245	17400	17400	17400	17400	0
232	20250307	155800	33516245	17400	17400	17400	17400	0
233	20250307	155700	33516245	17400	17400	17400	17400	0
234	20250307	155600	33516245	17400	17400	17400	17400	0
235	20250307	155500	33516245	17400	17400	17400	17400	0
236	20250307	155400	33516245	17400	17400	17400	17400	0
237	20250307	155300	33516245	17400	17400	17400	17400	0
238	20250307	155200	33516245	17400	17400	17400	17400	0
239	20250307	155100	33516245	17400	17400	17400	17400	0
240	20250307	155000	33516245	17400	17400	17400	17400	0
241	20250307	154900	33516245	17400	17400	17400	17400	0
242	20250307	154800	33516245	17400	17400	17400	17400	115
243	20250307	154700	33516245	17400	17400	17400	17400	0
244	20250307	154600	33516245	17400	17400	17400	17400	0
245	20250307	154500	33516245	17400	17400	17400	17400	0
246	20250307	154400	33516245	17400	17400	17400	17400	0
247	20250307	154300	33516245	17400	17400	17400	17400	0
248	20250307	154200	33516245	17400	17400	17400	17400	0
249	20250307	154100	33516245	17400	17400	17400	17400	0
250	20250307	154000	33516245	17400	17400	17400	17400	0
251	20250307	153900	33516245	17400	17400	17400	17400	0
252	20250307	153800	33516245	17400	17400	17400	17400	0
253	20250307	153700	33516245	17400	17400	17400	17400	0
254	20250307	153600	33516245	17400	17400	17400	17400	0
255	20250307	153500	33516245	17400	17400	17400	17400	0
256	20250307	153400	33516245	17400	17400	17400	17400	0
257	20250307	153300	33516245	17400	17400	17400	17400	0
258	20250307	153200	33516245	17400	17400	17400	17400	0
259	20250307	153100	33516245	17400	17400	17400	17400	0
260	20250307	153000	33516245	17400	17400	17400	17400	115
261	20250307	152900	31515245	17420	17420	17420	17420	0
262	20250307	152800	31515245	17420	17420	17420	17420	0
263	20250307	152700	31515245	17420	17420	17420	17420	0
264	20250307	152600	31515245	17420	17420	17420	17420	0
265	20250307	152500	31515245	17420	17420	17420	17420	0
266	20250307	152400	31515245	17420	17420	17420	17420	0
267	20250307	152300	31515245	17420	17420	17420	17420	0
268	20250307	152200	31515245	17420	17420	17420	17420	0
269	20250307	152100	31515245	17420	17420	17420	17420	0
270	20250307	152000	31515245	17420	17420	17420	17420	0
271	20250307	151900	31515245	17420	17400	17420	17400	12
272	20250307	151800	31306425	17400	17400	17400	17400	0
273	20250307	151700	31306425	17400	17400	17400	17400	200
274	20250307	151600	27826425	17410	17410	17410	17410	10
275	20250307	151500	27652325	17410	17410	17410	17410	0
276	20250307	151400	27652325	17410	17410	17410	17410	0
277	20250307	151300	27652325	17410	17410	17410	17410	0
278	20250307	151200	27652325	17410	17410	17410	17410	0
279	20250307	151100	27652325	17410	17410	17410	17410	0
280	20250307	151000	27652325	17410	17410	17410	17410	0
281	20250307	150900	27652325	17410	17410	17410	17410	0
282	20250307	150800	27652325	17410	17410	17410	17410	0
283	20250307	150700	27652325	17410	17410	17410	17410	0
284	20250307	150600	27652325	17410	17410	17410	17410	0
285	20250307	150500	27652325	17410	17410	17410	17410	0
286	20250307	150400	27652325	17410	17410	17410	17410	2
287	20250307	150300	27617505	17410	17410	17410	17410	0
288	20250307	150200	27617505	17410	17410	17410	17410	0
289	20250307	150100	27617505	17410	17410	17410	17410	0
290	20250307	150000	27617505	17410	17410	17410	17410	0
291	20250307	145900	27617505	17410	17410	17410	17410	0
292	20250307	145800	27617505	17410	17410	17410	17410	15
293	20250307	145700	27356355	17400	17400	17400	17400	0
294	20250307	145600	27356355	17400	17400	17400	17400	0
295	20250307	145500	27356355	17400	17400	17400	17400	0
296	20250307	145400	27356355	17400	17400	17400	17400	0
297	20250307	145300	27356355	17400	17410	17410	17400	5
298	20250307	145200	27269345	17390	17390	17390	17390	0
299	20250307	145100	27269345	17390	17390	17390	17390	0
300	20250307	145000	27269345	17390	17390	17390	17390	0
301	20250307	144900	27269345	17390	17390	17390	17390	0
302	20250307	144800	27269345	17390	17390	17390	17390	0
303	20250307	144700	27269345	17390	17390	17390	17390	0
304	20250307	144600	27269345	17390	17390	17390	17390	0
305	20250307	144500	27269345	17390	17420	17420	17390	4
306	20250307	144400	27199755	17390	17390	17390	17390	0
307	20250307	144300	27199755	17390	17390	17390	17390	0
308	20250307	144200	27199755	17390	17390	17390	17390	0
309	20250307	144100	27199755	17390	17390	17390	17390	2
310	20250307	144000	27164975	17420	17420	17420	17420	0
311	20250307	143900	27164975	17420	17420	17420	17420	0
312	20250307	143800	27164975	17420	17420	17420	17420	0
313	20250307	143700	27164975	17420	17420	17420	17420	0
314	20250307	143600	27164975	17420	17420	17420	17420	0
315	20250307	143500	27164975	17420	17420	17420	17420	0
316	20250307	143400	27164975	17420	17420	17420	17420	0
317	20250307	143300	27164975	17420	17420	17420	17420	0
318	20250307	143200	27164975	17420	17420	17420	17420	1
319	20250307	143100	27147555	17390	17390	17390	17390	0
320	20250307	143000	27147555	17390	17390	17390	17390	0
321	20250307	142900	27147555	17390	17390	17390	17390	0
322	20250307	142800	27147555	17390	17390	17390	17390	0
323	20250307	142700	27147555	17390	17390	17390	17390	0
324	20250307	142600	27147555	17390	17390	17390	17390	0
325	20250307	142500	27147555	17390	17390	17390	17390	0
326	20250307	142400	27147555	17390	17390	17390	17390	0
327	20250307	142300	27147555	17390	17390	17390	17390	0
328	20250307	142200	27147555	17390	17390	17390	17390	0
329	20250307	142100	27147555	17390	17390	17390	17390	0
330	20250307	142000	27147555	17390	17390	17390	17390	0
331	20250307	141900	27147555	17390	17390	17390	17390	0
332	20250307	141800	27147555	17390	17390	17390	17390	0
333	20250307	141700	27147555	17390	17390	17390	17390	0
334	20250307	141600	27147555	17390	17390	17390	17390	0
335	20250307	141500	27147555	17390	17390	17390	17390	0
336	20250307	141400	27147555	17390	17390	17390	17390	0
337	20250307	141300	27147555	17390	17390	17390	17390	0
338	20250307	141200	27147555	17390	17390	17390	17390	0
339	20250307	141100	27147555	17390	17390	17390	17390	0
340	20250307	141000	27147555	17390	17390	17390	17390	0
341	20250307	140900	27147555	17390	17390	17390	17390	0
342	20250307	140800	27147555	17390	17390	17390	17390	0
343	20250307	140700	27147555	17390	17390	17390	17390	0
344	20250307	140600	27147555	17390	17400	17400	17390	100
345	20250307	140500	25408485	17430	17420	17430	17420	5
346	20250307	140400	25321345	17430	17430	17430	17430	0
347	20250307	140300	25321345	17430	17430	17430	17430	0
348	20250307	140200	25321345	17430	17430	17430	17430	0
349	20250307	140100	25321345	17430	17430	17430	17430	0
350	20250307	140000	25321345	17430	17430	17430	17430	0
351	20250307	135900	25321345	17430	17430	17430	17430	0
352	20250307	135800	25321345	17430	17430	17430	17430	0
353	20250307	135700	25321345	17430	17430	17430	17430	0
354	20250307	135600	25321345	17430	17430	17430	17430	0
355	20250307	135500	25321345	17430	17430	17430	17430	0
356	20250307	135400	25321345	17430	17430	17430	17430	0
357	20250307	135300	25321345	17430	17430	17430	17430	0
358	20250307	135200	25321345	17430	17430	17430	17430	0
359	20250307	135100	25321345	17430	17430	17430	17430	0
360	20250307	135000	25321345	17430	17430	17430	17430	0
361	20250307	134900	25321345	17430	17430	17430	17430	0
362	20250307	134800	25321345	17430	17430	17430	17430	0
363	20250307	134700	25321345	17430	17430	17430	17430	0
364	20250307	134600	25321345	17430	17420	17430	17420	2
365	20250307	134500	25286495	17410	17410	17410	17410	0
366	20250307	134400	25286495	17410	17410	17410	17410	10
367	20250307	134300	25112395	17410	17410	17410	17410	100
368	20250307	134200	23371395	17380	17380	17380	17380	20
369	20250307	134100	23023795	17380	17380	17380	17380	0
370	20250307	134000	23023795	17380	17380	17380	17380	0
371	20250307	133900	23023795	17380	17410	17410	17380	2
372	20250307	133800	22989005	17380	17380	17380	17380	0
373	20250307	133700	22989005	17380	17380	17380	17380	8
374	20250307	133600	22849965	17380	17380	17380	17380	4
375	20250307	133500	22780445	17410	17410	17410	17410	0
376	20250307	133400	22780445	17410	17400	17410	17400	24
377	20250307	133300	22362625	17400	17400	17400	17400	0
378	20250307	133200	22362625	17400	17400	17400	17400	0
379	20250307	133100	22362625	17400	17400	17400	17400	0
380	20250307	133000	22362625	17400	17400	17400	17400	0
381	20250307	132900	22362625	17400	17400	17400	17400	0
382	20250307	132800	22362625	17400	17400	17400	17400	0
383	20250307	132700	22362625	17400	17400	17400	17400	0
384	20250307	132600	22362625	17400	17400	17400	17400	0
385	20250307	132500	22362625	17400	17400	17400	17400	0
386	20250307	132400	22362625	17400	17400	17400	17400	0
387	20250307	132300	22362625	17400	17400	17400	17400	0
388	20250307	132200	22362625	17400	17400	17400	17400	0
389	20250307	132100	22362625	17400	17400	17400	17400	13
390	20250307	132000	22136425	17410	17410	17410	17410	0
391	20250307	131900	22136425	17410	17410	17410	17410	0
392	20250307	131800	22136425	17410	17410	17410	17410	0
393	20250307	131700	22136425	17410	17410	17410	17410	0
394	20250307	131600	22136425	17410	17410	17410	17410	0
395	20250307	131500	22136425	17410	17410	17410	17410	0
396	20250307	131400	22136425	17410	17410	17410	17410	0
397	20250307	131300	22136425	17410	17410	17410	17410	0
398	20250307	131200	22136425	17410	17410	17410	17410	2
399	20250307	131100	22101605	17410	17410	17410	17410	0
400	20250307	131000	22101605	17410	17410	17410	17410	0
401	20250307	130900	22101605	17410	17410	17410	17410	0
402	20250307	130800	22101605	17410	17410	17410	17410	0
403	20250307	130700	22101605	17410	17410	17410	17410	0
404	20250307	130600	22101605	17410	17410	17410	17410	0
405	20250307	130500	22101605	17410	17410	17410	17410	0
406	20250307	130400	22101605	17410	17410	17410	17410	0
407	20250307	130300	22101605	17410	17410	17410	17410	0
408	20250307	130200	22101605	17410	17410	17410	17410	0
409	20250307	130100	22101605	17410	17410	17410	17410	0
410	20250307	130000	22101605	17410	17410	17410	17410	0
411	20250307	125900	22101605	17410	17410	17410	17410	0
412	20250307	125800	22101605	17410	17410	17410	17410	0
413	20250307	125700	22101605	17410	17410	17410	17410	0
414	20250307	125600	22101605	17410	17410	17410	17410	0
415	20250307	125500	22101605	17410	17410	17410	17410	1
416	20250307	125400	22084195	17380	17380	17380	17380	0
417	20250307	125300	22084195	17380	17380	17380	17380	0
418	20250307	125200	22084195	17380	17380	17380	17380	0
419	20250307	125100	22084195	17380	17380	17380	17380	0
420	20250307	125000	22084195	17380	17380	17380	17380	0
421	20250307	124900	22084195	17380	17380	17380	17380	0
422	20250307	124800	22084195	17380	17380	17380	17380	0
423	20250307	124700	22084195	17380	17380	17380	17380	0
424	20250307	124600	22084195	17380	17380	17380	17380	0
425	20250307	124500	22084195	17380	17380	17380	17380	0
426	20250307	124400	22084195	17380	17380	17380	17380	0
427	20250307	124300	22084195	17380	17380	17380	17380	0
428	20250307	124200	22084195	17380	17380	17380	17380	0
429	20250307	124100	22084195	17380	17380	17380	17380	0
430	20250307	124000	22084195	17380	17380	17380	17380	19
431	20250307	123900	21753975	17410	17410	17410	17410	0
432	20250307	123800	21753975	17410	17410	17410	17410	0
433	20250307	123700	21753975	17410	17410	17410	17410	0
434	20250307	123600	21753975	17410	17410	17410	17410	0
435	20250307	123500	21753975	17410	17410	17410	17410	0
436	20250307	123400	21753975	17410	17410	17410	17410	0
437	20250307	123300	21753975	17410	17410	17410	17410	0
438	20250307	123200	21753975	17410	17410	17410	17410	0
439	20250307	123100	21753975	17410	17410	17410	17410	0
440	20250307	123000	21753975	17410	17410	17410	17410	0
441	20250307	122900	21753975	17410	17410	17410	17410	0
442	20250307	122800	21753975	17410	17410	17410	17410	0
443	20250307	122700	21753975	17410	17410	17410	17410	0
444	20250307	122600	21753975	17410	17410	17410	17410	0
445	20250307	122500	21753975	17410	17410	17410	17410	0
446	20250307	122400	21753975	17410	17410	17410	17410	1
447	20250307	122300	21736565	17380	17390	17390	17380	90
448	20250307	122200	20172195	17410	17410	17410	17410	0
449	20250307	122100	20172195	17410	17410	17410	17410	0
450	20250307	122000	20172195	17410	17410	17410	17410	0
451	20250307	121900	20172195	17410	17410	17410	17410	0
452	20250307	121800	20172195	17410	17410	17410	17410	0
453	20250307	121700	20172195	17410	17410	17410	17410	1
454	20250307	121600	20154785	17390	17390	17390	17390	1
455	20250307	121500	20137395	17390	17390	17390	17390	2
456	20250307	121400	20102615	17390	17390	17390	17390	0
457	20250307	121300	20102615	17390	17390	17390	17390	0
458	20250307	121200	20102615	17390	17390	17390	17390	0
459	20250307	121100	20102615	17390	17390	17390	17390	0
460	20250307	121000	20102615	17390	17390	17390	17390	0
461	20250307	120900	20102615	17390	17390	17390	17390	0
462	20250307	120800	20102615	17390	17390	17390	17390	0
463	20250307	120700	20102615	17390	17390	17390	17390	0
464	20250307	120600	20102615	17390	17390	17390	17390	0
465	20250307	120500	20102615	17390	17390	17390	17390	0
466	20250307	120400	20102615	17390	17390	17390	17390	0
467	20250307	120300	20102615	17390	17390	17390	17390	0
468	20250307	120200	20102615	17390	17390	17390	17390	0
469	20250307	120100	20102615	17390	17390	17390	17390	0
470	20250307	120000	20102615	17390	17390	17390	17390	0
471	20250307	115900	20102615	17390	17390	17390	17390	1
472	20250307	115800	20085225	17390	17390	17390	17390	0
473	20250307	115700	20085225	17390	17390	17390	17390	0
474	20250307	115600	20085225	17390	17390	17390	17390	0
475	20250307	115500	20085225	17390	17390	17390	17390	1
476	20250307	115400	20067835	17380	17380	17380	17380	0
477	20250307	115300	20067835	17380	17380	17380	17380	0
478	20250307	115200	20067835	17380	17380	17380	17380	0
479	20250307	115100	20067835	17380	17380	17380	17380	0
480	20250307	115000	20067835	17380	17380	17380	17380	14
481	20250307	114900	19824515	17410	17410	17410	17410	0
482	20250307	114800	19824515	17410	17410	17410	17410	0
483	20250307	114700	19824515	17410	17410	17410	17410	0
484	20250307	114600	19824515	17410	17410	17410	17410	0
485	20250307	114500	19824515	17410	17410	17410	17410	0
486	20250307	114400	19824515	17410	17410	17410	17410	0
487	20250307	114300	19824515	17410	17410	17410	17410	0
488	20250307	114200	19824515	17410	17410	17410	17410	0
489	20250307	114100	19824515	17410	17410	17410	17410	0
490	20250307	114000	19824515	17410	17410	17410	17410	0
491	20250307	113900	19824515	17410	17410	17410	17410	0
492	20250307	113800	19824515	17410	17410	17410	17410	0
493	20250307	113700	19824515	17410	17410	17410	17410	0
494	20250307	113600	19824515	17410	17410	17410	17410	0
495	20250307	113500	19824515	17410	17410	17410	17410	0
496	20250307	113400	19824515	17410	17410	17410	17410	0
497	20250307	113300	19824515	17410	17410	17410	17410	0
498	20250307	113200	19824515	17410	17410	17410	17410	0
499	20250307	113100	19824515	17410	17410	17410	17410	0
500	20250307	113000	19824515	17410	17410	17410	17410	0
501	20250307	112900	19824515	17410	17410	17410	17410	0
502	20250307	112800	19824515	17410	17410	17410	17410	0
503	20250307	112700	19824515	17410	17410	17410	17410	0
504	20250307	112600	19824515	17410	17410	17410	17410	0
505	20250307	112500	19824515	17410	17410	17410	17410	0
506	20250307	112400	19824515	17410	17410	17410	17410	0
507	20250307	112300	19824515	17410	17410	17410	17410	0
508	20250307	112200	19824515	17410	17410	17410	17410	0
509	20250307	112100	19824515	17410	17410	17410	17410	3
510	20250307	112000	19772285	17390	17390	17390	17390	0
511	20250307	111900	19772285	17390	17390	17390	17390	0
512	20250307	111800	19772285	17390	17390	17390	17390	0
513	20250307	111700	19772285	17390	17390	17390	17390	0
514	20250307	111600	19772285	17390	17390	17390	17390	0
515	20250307	111500	19772285	17390	17390	17390	17390	0
516	20250307	111400	19772285	17390	17390	17390	17390	0
517	20250307	111300	19772285	17390	17390	17390	17390	0
518	20250307	111200	19772285	17390	17390	17390	17390	20
519	20250307	111100	19424485	17400	17400	17400	17400	50
520	20250307	111000	18554485	17410	17410	17410	17410	0
521	20250307	110900	18554485	17410	17410	17410	17410	1
522	20250307	110800	18537075	17410	17410	17410	17410	0
523	20250307	110700	18537075	17410	17410	17410	17410	0
524	20250307	110600	18537075	17410	17410	17410	17410	0
525	20250307	110500	18537075	17410	17410	17410	17410	0
526	20250307	110400	18537075	17410	17410	17410	17410	0
527	20250307	110300	18537075	17410	17410	17410	17410	0
528	20250307	110200	18537075	17410	17410	17410	17410	0
529	20250307	110100	18537075	17410	17410	17410	17410	0
530	20250307	110000	18537075	17410	17410	17410	17410	0
531	20250307	105900	18537075	17410	17410	17410	17410	0
532	20250307	105800	18537075	17410	17410	17410	17410	0
533	20250307	105700	18537075	17410	17410	17410	17410	1
534	20250307	105600	18519665	17410	17410	17410	17410	0
535	20250307	105500	18519665	17410	17410	17410	17410	1
536	20250307	105400	18502255	17410	17410	17410	17410	0
537	20250307	105300	18502255	17410	17410	17410	17410	7
538	20250307	105200	18380385	17410	17410	17410	17410	0
539	20250307	105100	18380385	17410	17410	17410	17410	0
540	20250307	105000	18380385	17410	17410	17410	17410	0
541	20250307	104900	18380385	17410	17410	17410	17410	0
542	20250307	104800	18380385	17410	17410	17410	17410	0
543	20250307	104700	18380385	17410	17410	17410	17410	0
544	20250307	104600	18380385	17410	17410	17410	17410	1
545	20250307	104500	18362975	17400	17400	17400	17400	0
546	20250307	104400	18362975	17400	17400	17400	17400	0
547	20250307	104300	18362975	17400	17400	17400	17400	0
548	20250307	104200	18362975	17400	17400	17400	17400	0
549	20250307	104100	18362975	17400	17400	17400	17400	0
550	20250307	104000	18362975	17400	17400	17400	17400	0
551	20250307	103900	18362975	17400	17400	17400	17400	0
552	20250307	103800	18362975	17400	17400	17400	17400	0
553	20250307	103700	18362975	17400	17400	17400	17400	0
554	20250307	103600	18362975	17400	17400	17400	17400	0
555	20250307	103500	18362975	17400	17400	17400	17400	0
556	20250307	103400	18362975	17400	17400	17400	17400	0
557	20250307	103300	18362975	17400	17400	17400	17400	0
558	20250307	103200	18362975	17400	17400	17400	17400	0
559	20250307	103100	18362975	17400	17400	17400	17400	0
560	20250307	103000	18362975	17400	17400	17400	17400	0
561	20250307	102900	18362975	17400	17400	17400	17400	0
562	20250307	102800	18362975	17400	17400	17400	17400	0
563	20250307	102700	18362975	17400	17400	17400	17400	0
564	20250307	102600	18362975	17400	17400	17400	17400	0
565	20250307	102500	18362975	17400	17400	17400	17400	0
566	20250307	102400	18362975	17400	17400	17400	17400	0
567	20250307	102300	18362975	17400	17400	17400	17400	0
568	20250307	102200	18362975	17400	17400	17400	17400	0
569	20250307	102100	18362975	17400	17400	17400	17400	0
570	20250307	102000	18362975	17400	17400	17400	17400	0
571	20250307	101900	18362975	17400	17400	17400	17400	0
572	20250307	101800	18362975	17400	17400	17400	17400	0
573	20250307	101700	18362975	17400	17400	17400	17400	13
574	20250307	101600	18136775	17400	17400	17400	17400	1
575	20250307	101500	18119375	17410	17410	17410	17410	0
576	20250307	101400	18119375	17410	17410	17410	17410	0
577	20250307	101300	18119375	17410	17410	17410	17410	0
578	20250307	101200	18119375	17410	17410	17410	17410	0
579	20250307	101100	18119375	17410	17410	17410	17410	0
580	20250307	101000	18119375	17410	17410	17410	17410	0
581	20250307	100900	18119375	17410	17410	17410	17410	0
582	20250307	100800	18119375	17410	17410	17410	17410	0
583	20250307	100700	18119375	17410	17410	17410	17410	0
584	20250307	100600	18119375	17410	17410	17410	17410	0
585	20250307	100500	18119375	17410	17410	17410	17410	1
586	20250307	100400	18101965	17400	17400	17400	17400	0
587	20250307	100300	18101965	17400	17400	17400	17400	0
588	20250307	100200	18101965	17400	17425	17425	17400	62
589	20250307	100100	17023100	17420	17420	17420	17420	0
590	20250307	100000	17023100	17420	17420	17420	17420	0
591	20250307	095900	17023100	17420	17420	17420	17420	0
592	20250307	095800	17023100	17420	17420	17420	17420	0
593	20250307	095700	17023100	17420	17420	17420	17420	3
594	20250307	095600	16970840	17420	17420	17420	17420	0
595	20250307	095500	16970840	17420	17420	17420	17420	0
596	20250307	095400	16970840	17420	17420	17420	17420	0
597	20250307	095300	16970840	17420	17420	17420	17420	0
598	20250307	095200	16970840	17420	17420	17420	17420	1
599	20250307	095100	16953420	17420	17420	17420	17420	3
600	20250307	095000	16901160	17360	17360	17360	17360	0
601	20250307	094900	16901160	17360	17360	17360	17360	158
602	20250307	094800	14158280	17400	17410	17430	17400	15
603	20250307	094700	13897240	17430	17410	17430	17410	2
604	20250307	094600	13862400	17440	17410	17440	17410	2
605	20250307	094500	13827550	17440	17440	17440	17440	0
606	20250307	094400	13827550	17440	17440	17440	17440	1
607	20250307	094300	13810110	17440	17440	17440	17440	0
608	20250307	094200	13810110	17440	17440	17440	17440	0
609	20250307	094100	13810110	17440	17440	17440	17440	0
610	20250307	094000	13810110	17440	17440	17440	17440	0
611	20250307	093900	13810110	17440	17440	17440	17440	12
612	20250307	093800	13600830	17440	17440	17440	17440	0
613	20250307	093700	13600830	17440	17440	17440	17440	0
614	20250307	093600	13600830	17440	17440	17440	17440	0
615	20250307	093500	13600830	17440	17440	17440	17440	0
616	20250307	093400	13600830	17440	17440	17440	17440	0
617	20250307	093300	13600830	17440	17440	17440	17440	0
618	20250307	093200	13600830	17440	17440	17440	17440	0
619	20250307	093100	13600830	17440	17440	17440	17440	0
620	20250307	093000	13600830	17440	17440	17440	17440	0
621	20250307	092900	13600830	17440	17440	17440	17440	0
622	20250307	092800	13600830	17440	17440	17440	17440	3
623	20250307	092700	13548510	17440	17440	17440	17440	0
624	20250307	092600	13548510	17440	17440	17440	17440	0
625	20250307	092500	13548510	17440	17440	17440	17440	0
626	20250307	092400	13548510	17440	17440	17440	17440	0
627	20250307	092300	13548510	17440	17440	17440	17440	0
628	20250307	092200	13548510	17440	17440	17440	17440	0
629	20250307	092100	13548510	17440	17440	17440	17440	0
630	20250307	092000	13548510	17440	17440	17440	17440	0
631	20250307	091900	13548510	17440	17440	17440	17440	0
632	20250307	091800	13548510	17440	17440	17440	17440	0
633	20250307	091700	13548510	17440	17440	17440	17440	0
634	20250307	091600	13548510	17440	17440	17440	17440	0
635	20250307	091500	13548510	17440	17440	17440	17440	0
636	20250307	091400	13548510	17440	17440	17440	17440	0
637	20250307	091300	13548510	17440	17350	17440	17350	25
638	20250307	091200	13114670	17440	17400	17440	17400	8
639	20250307	091100	12975430	17400	17400	17400	17400	1
640	20250307	091000	12958030	17330	17350	17350	17330	13
641	20250307	090900	12732600	17400	17400	17400	17400	0
642	20250307	090800	12732600	17400	17400	17400	17400	0
643	20250307	090700	12732600	17400	17360	17400	17360	2
644	20250307	090600	12697840	17400	17400	17400	17400	0
645	20250307	090500	12697840	17400	17400	17400	17400	2
646	20250307	090400	12663040	17400	17400	17400	17400	0
647	20250307	090300	12663040	17400	17400	17400	17400	0
648	20250307	090200	12663040	17400	17400	17400	17400	0
649	20250307	090100	12663040	17400	17400	17400	17400	0
650	20250307	090000	12663040	17400	17420	17420	17400	727