KissMeData/003120/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183900	19170850	15290	15290	15290	15290	37
3	20250325	183800	19170850	15290	15290	15290	15290	0
4	20250325	183700	19170850	15290	15290	15290	15290	0
5	20250325	183600	19170850	15290	15290	15290	15290	0
6	20250325	183500	19170850	15290	15290	15290	15290	0
7	20250325	183400	19170850	15290	15290	15290	15290	0
8	20250325	183300	19170850	15290	15290	15290	15290	0
9	20250325	183200	19170850	15290	15290	15290	15290	0
10	20250325	183100	19170850	15290	15290	15290	15290	0
11	20250325	183000	19170850	15290	15290	15290	15290	0
12	20250325	182900	19170850	15290	15290	15290	15290	0
13	20250325	182800	19170850	15290	15290	15290	15290	0
14	20250325	182700	19170850	15290	15290	15290	15290	0
15	20250325	182600	19170850	15290	15290	15290	15290	0
16	20250325	182500	19170850	15290	15290	15290	15290	0
17	20250325	182400	19170850	15290	15290	15290	15290	0
18	20250325	182300	19170850	15290	15290	15290	15290	0
19	20250325	182200	19170850	15290	15290	15290	15290	0
20	20250325	182100	19170850	15290	15290	15290	15290	0
21	20250325	182000	19170850	15290	15290	15290	15290	0
22	20250325	181900	19170850	15290	15290	15290	15290	0
23	20250325	181800	19170850	15290	15290	15290	15290	0
24	20250325	181700	19170850	15290	15290	15290	15290	0
25	20250325	181600	19170850	15290	15290	15290	15290	0
26	20250325	181500	19170850	15290	15290	15290	15290	0
27	20250325	181400	19170850	15290	15290	15290	15290	0
28	20250325	181300	19170850	15290	15290	15290	15290	0
29	20250325	181200	19170850	15290	15290	15290	15290	0
30	20250325	181100	19170850	15290	15290	15290	15290	0
31	20250325	181000	19170850	15290	15290	15290	15290	0
32	20250325	180900	19170850	15290	15290	15290	15290	37
33	20250325	180800	19170850	15290	15290	15290	15290	0
34	20250325	180700	19170850	15290	15290	15290	15290	0
35	20250325	180600	19170850	15290	15290	15290	15290	0
36	20250325	180500	19170850	15290	15290	15290	15290	0
37	20250325	180400	19170850	15290	15290	15290	15290	0
38	20250325	180300	19170850	15290	15290	15290	15290	0
39	20250325	180200	19170850	15290	15290	15290	15290	0
40	20250325	180100	19170850	15290	15290	15290	15290	0
41	20250325	180000	19170850	15290	15290	15290	15290	0
42	20250325	175900	19170850	15290	15290	15290	15290	0
43	20250325	175800	19170850	15290	15290	15290	15290	0
44	20250325	175700	19170850	15290	15290	15290	15290	0
45	20250325	175600	19170850	15290	15290	15290	15290	0
46	20250325	175500	19170850	15290	15290	15290	15290	0
47	20250325	175400	19170850	15290	15290	15290	15290	0
48	20250325	175300	19170850	15290	15290	15290	15290	0
49	20250325	175200	19170850	15290	15290	15290	15290	0
50	20250325	175100	19170850	15290	15290	15290	15290	0
51	20250325	175000	19170850	15290	15290	15290	15290	0
52	20250325	174900	19170850	15290	15290	15290	15290	0
53	20250325	174800	19170850	15290	15290	15290	15290	0
54	20250325	174700	19170850	15290	15290	15290	15290	0
55	20250325	174600	19170850	15290	15290	15290	15290	0
56	20250325	174500	19170850	15290	15290	15290	15290	0
57	20250325	174400	19170850	15290	15290	15290	15290	0
58	20250325	174300	19170850	15290	15290	15290	15290	0
59	20250325	174200	19170850	15290	15290	15290	15290	0
60	20250325	174100	19170850	15290	15290	15290	15290	0
61	20250325	174000	19170850	15290	15290	15290	15290	0
62	20250325	173900	19170850	15290	15290	15290	15290	37
63	20250325	173800	19170850	15290	15290	15290	15290	0
64	20250325	173700	19170850	15290	15290	15290	15290	0
65	20250325	173600	19170850	15290	15290	15290	15290	0
66	20250325	173500	19170850	15290	15290	15290	15290	0
67	20250325	173400	19170850	15290	15290	15290	15290	0
68	20250325	173300	19170850	15290	15290	15290	15290	0
69	20250325	173200	19170850	15290	15290	15290	15290	0
70	20250325	173100	19170850	15290	15290	15290	15290	0
71	20250325	173000	19170850	15290	15290	15290	15290	0
72	20250325	172900	19170850	15290	15290	15290	15290	0
73	20250325	172800	19170850	15290	15290	15290	15290	0
74	20250325	172700	19170850	15290	15290	15290	15290	0
75	20250325	172600	19170850	15290	15290	15290	15290	0
76	20250325	172500	19170850	15290	15290	15290	15290	0
77	20250325	172400	19170850	15290	15290	15290	15290	0
78	20250325	172300	19170850	15290	15290	15290	15290	0
79	20250325	172200	19170850	15290	15290	15290	15290	0
80	20250325	172100	19170850	15290	15290	15290	15290	0
81	20250325	172000	19170850	15290	15290	15290	15290	0
82	20250325	171900	19170850	15290	15290	15290	15290	0
83	20250325	171800	19170850	15290	15290	15290	15290	0
84	20250325	171700	19170850	15290	15290	15290	15290	0
85	20250325	171600	19170850	15290	15290	15290	15290	0
86	20250325	171500	19170850	15290	15290	15290	15290	0
87	20250325	171400	19170850	15290	15290	15290	15290	0
88	20250325	171300	19170850	15290	15290	15290	15290	0
89	20250325	171200	19170850	15290	15290	15290	15290	0
90	20250325	171100	19170850	15290	15290	15290	15290	0
91	20250325	171000	19170850	15290	15290	15290	15290	0
92	20250325	170900	19170850	15290	15290	15290	15290	37
93	20250325	170800	19170850	15290	15290	15290	15290	0
94	20250325	170700	19170850	15290	15290	15290	15290	0
95	20250325	170600	19170850	15290	15290	15290	15290	0
96	20250325	170500	19170850	15290	15290	15290	15290	0
97	20250325	170400	19170850	15290	15290	15290	15290	0
98	20250325	170300	19170850	15290	15290	15290	15290	0
99	20250325	170200	19170850	15290	15290	15290	15290	0
100	20250325	170100	19170850	15290	15290	15290	15290	0
101	20250325	170000	19170850	15290	15290	15290	15290	0
102	20250325	165900	19170850	15290	15290	15290	15290	0
103	20250325	165800	19170850	15290	15290	15290	15290	0
104	20250325	165700	19170850	15290	15290	15290	15290	0
105	20250325	165600	19170850	15290	15290	15290	15290	0
106	20250325	165500	19170850	15290	15290	15290	15290	0
107	20250325	165400	19170850	15290	15290	15290	15290	0
108	20250325	165300	19170850	15290	15290	15290	15290	0
109	20250325	165200	19170850	15290	15290	15290	15290	0
110	20250325	165100	19170850	15290	15290	15290	15290	0
111	20250325	165000	19170850	15290	15290	15290	15290	0
112	20250325	164900	19170850	15290	15290	15290	15290	0
113	20250325	164800	19170850	15290	15290	15290	15290	0
114	20250325	164700	19170850	15290	15290	15290	15290	0
115	20250325	164600	19170850	15290	15290	15290	15290	0
116	20250325	164500	19170850	15290	15290	15290	15290	0
117	20250325	164400	19170850	15290	15290	15290	15290	0
118	20250325	164300	19170850	15290	15290	15290	15290	0
119	20250325	164200	19170850	15290	15290	15290	15290	0
120	20250325	164100	19170850	15290	15290	15290	15290	0
121	20250325	164000	19170850	15290	15290	15290	15290	0
122	20250325	163900	19170850	15290	15290	15290	15290	37
123	20250325	163800	19170850	15290	15290	15290	15290	0
124	20250325	163700	19170850	15290	15290	15290	15290	0
125	20250325	163600	19170850	15290	15290	15290	15290	0
126	20250325	163500	19170850	15290	15290	15290	15290	0
127	20250325	163400	19170850	15290	15290	15290	15290	0
128	20250325	163300	19170850	15290	15290	15290	15290	0
129	20250325	163200	19170850	15290	15290	15290	15290	0
130	20250325	163100	19170850	15290	15290	15290	15290	0
131	20250325	163000	19170850	15290	15290	15290	15290	0
132	20250325	162900	19170850	15290	15290	15290	15290	0
133	20250325	162800	19170850	15290	15290	15290	15290	0
134	20250325	162700	19170850	15290	15290	15290	15290	0
135	20250325	162600	19170850	15290	15290	15290	15290	0
136	20250325	162500	19170850	15290	15290	15290	15290	0
137	20250325	162400	19170850	15290	15290	15290	15290	0
138	20250325	162300	19170850	15290	15290	15290	15290	0
139	20250325	162200	19170850	15290	15290	15290	15290	0
140	20250325	162100	19170850	15290	15290	15290	15290	0
141	20250325	162000	19170850	15290	15290	15290	15290	0
142	20250325	161900	19170850	15290	15290	15290	15290	0
143	20250325	161800	19170850	15290	15290	15290	15290	0
144	20250325	161700	19170850	15290	15290	15290	15290	0
145	20250325	161600	19170850	15290	15290	15290	15290	0
146	20250325	161500	19170850	15290	15290	15290	15290	0
147	20250325	161400	19170850	15290	15290	15290	15290	0
148	20250325	161300	19170850	15290	15290	15290	15290	0
149	20250325	161200	19170850	15290	15290	15290	15290	0
150	20250325	161100	19170850	15290	15290	15290	15290	0
151	20250325	161000	19170850	15290	15290	15290	15290	0
152	20250325	160900	19170850	15290	15290	15290	15290	37
153	20250325	160800	19170850	15290	15290	15290	15290	0
154	20250325	160700	19170850	15290	15290	15290	15290	0
155	20250325	160600	19170850	15290	15290	15290	15290	0
156	20250325	160500	19170850	15290	15290	15290	15290	0
157	20250325	160400	19170850	15290	15290	15290	15290	0
158	20250325	160300	19170850	15290	15290	15290	15290	0
159	20250325	160200	19170850	15290	15290	15290	15290	0
160	20250325	160100	19170850	15290	15290	15290	15290	0
161	20250325	160000	19170850	15290	15290	15290	15290	0
162	20250325	155900	19170850	15290	15290	15290	15290	0
163	20250325	155800	19170850	15290	15290	15290	15290	0
164	20250325	155700	19170850	15290	15290	15290	15290	0
165	20250325	155600	19170850	15290	15290	15290	15290	0
166	20250325	155500	19170850	15290	15290	15290	15290	0
167	20250325	155400	19170850	15290	15290	15290	15290	0
168	20250325	155300	19170850	15290	15290	15290	15290	0
169	20250325	155200	19170850	15290	15290	15290	15290	0
170	20250325	155100	19170850	15290	15290	15290	15290	0
171	20250325	155000	19170850	15290	15290	15290	15290	0
172	20250325	154900	19170850	15290	15290	15290	15290	0
173	20250325	154800	19170850	15290	15290	15290	15290	0
174	20250325	154700	19170850	15290	15290	15290	15290	0
175	20250325	154600	19170850	15290	15290	15290	15290	0
176	20250325	154500	19170850	15290	15290	15290	15290	0
177	20250325	154400	19170850	15290	15290	15290	15290	0
178	20250325	154300	19170850	15290	15290	15290	15290	0
179	20250325	154200	19170850	15290	15290	15290	15290	0
180	20250325	154100	19170850	15290	15290	15290	15290	0
181	20250325	154000	19170850	15290	15290	15290	15290	0
182	20250325	153900	19170850	15290	15290	15290	15290	37
183	20250325	153800	19170850	15290	15290	15290	15290	0
184	20250325	153700	19170850	15290	15290	15290	15290	0
185	20250325	153600	19170850	15290	15290	15290	15290	0
186	20250325	153500	19170850	15290	15290	15290	15290	0
187	20250325	153400	19170850	15290	15290	15290	15290	0
188	20250325	153300	19170850	15290	15290	15290	15290	0
189	20250325	153200	19170850	15290	15290	15290	15290	0
190	20250325	153100	19170850	15290	15290	15290	15290	0
191	20250325	153000	19170850	15290	15290	15290	15290	37
192	20250325	152900	18605120	15290	15290	15290	15290	0
193	20250325	152800	18605120	15290	15290	15290	15290	0
194	20250325	152700	18605120	15290	15290	15290	15290	0
195	20250325	152600	18605120	15290	15290	15290	15290	0
196	20250325	152500	18605120	15290	15290	15290	15290	0
197	20250325	152400	18605120	15290	15290	15290	15290	0
198	20250325	152300	18605120	15290	15290	15290	15290	0
199	20250325	152200	18605120	15290	15290	15290	15290	0
200	20250325	152100	18605120	15290	15290	15290	15290	0
201	20250325	152000	18605120	15290	15290	15290	15290	0
202	20250325	151900	18605120	15290	15290	15290	15290	1
203	20250325	151800	18589830	15290	15290	15290	15290	0
204	20250325	151700	18589830	15290	15290	15290	15290	0
205	20250325	151600	18589830	15290	15290	15290	15290	0
206	20250325	151500	18589830	15290	15290	15290	15290	0
207	20250325	151400	18589830	15290	15290	15290	15290	0
208	20250325	151300	18589830	15290	15290	15290	15290	0
209	20250325	151200	18589830	15290	15290	15290	15290	0
210	20250325	151100	18589830	15290	15290	15290	15290	0
211	20250325	151000	18589830	15290	15270	15290	15270	2
212	20250325	150900	18559270	15290	15290	15290	15290	0
213	20250325	150800	18559270	15290	15290	15290	15290	0
214	20250325	150700	18559270	15290	15290	15290	15290	0
215	20250325	150600	18559270	15290	15290	15290	15290	0
216	20250325	150500	18559270	15290	15290	15290	15290	0
217	20250325	150400	18559270	15290	15280	15290	15280	20
218	20250325	150300	18253650	15280	15280	15280	15280	62
219	20250325	150200	17306290	15280	15280	15280	15280	0
220	20250325	150100	17306290	15280	15280	15280	15280	0
221	20250325	150000	17306290	15280	15280	15280	15280	1
222	20250325	145900	17291010	15270	15270	15270	15270	0
223	20250325	145800	17291010	15270	15270	15270	15270	0
224	20250325	145700	17291010	15270	15270	15270	15270	0
225	20250325	145600	17291010	15270	15270	15270	15270	0
226	20250325	145500	17291010	15270	15270	15270	15270	0
227	20250325	145400	17291010	15270	15270	15270	15270	0
228	20250325	145300	17291010	15270	15270	15270	15270	0
229	20250325	145200	17291010	15270	15270	15270	15270	0
230	20250325	145100	17291010	15270	15270	15270	15270	0
231	20250325	145000	17291010	15270	15270	15270	15270	0
232	20250325	144900	17291010	15270	15270	15270	15270	0
233	20250325	144800	17291010	15270	15270	15270	15270	0
234	20250325	144700	17291010	15270	15270	15270	15270	0
235	20250325	144600	17291010	15270	15270	15270	15270	0
236	20250325	144500	17291010	15270	15270	15270	15270	0
237	20250325	144400	17291010	15270	15270	15270	15270	0
238	20250325	144300	17291010	15270	15270	15270	15270	0
239	20250325	144200	17291010	15270	15270	15270	15270	0
240	20250325	144100	17291010	15270	15270	15270	15270	80
241	20250325	144000	16069410	15280	15280	15280	15280	41
242	20250325	143900	15442930	15280	15280	15280	15280	0
243	20250325	143800	15442930	15280	15280	15280	15280	0
244	20250325	143700	15442930	15280	15280	15280	15280	0
245	20250325	143600	15442930	15280	15280	15280	15280	0
246	20250325	143500	15442930	15280	15280	15280	15280	0
247	20250325	143400	15442930	15280	15280	15280	15280	0
248	20250325	143300	15442930	15280	15280	15280	15280	0
249	20250325	143200	15442930	15280	15280	15280	15280	0
250	20250325	143100	15442930	15280	15280	15280	15280	0
251	20250325	143000	15442930	15280	15280	15280	15280	0
252	20250325	142900	15442930	15280	15280	15280	15280	2
253	20250325	142800	15412370	15280	15280	15280	15280	0
254	20250325	142700	15412370	15280	15280	15280	15280	0
255	20250325	142600	15412370	15280	15280	15280	15280	0
256	20250325	142500	15412370	15280	15280	15280	15280	0
257	20250325	142400	15412370	15280	15280	15280	15280	0
258	20250325	142300	15412370	15280	15280	15280	15280	5
259	20250325	142200	15335970	15280	15280	15280	15280	0
260	20250325	142100	15335970	15280	15280	15280	15280	53
261	20250325	142000	14526130	15270	15270	15270	15270	0
262	20250325	141900	14526130	15270	15270	15270	15270	0
263	20250325	141800	14526130	15270	15270	15270	15270	0
264	20250325	141700	14526130	15270	15270	15270	15270	0
265	20250325	141600	14526130	15270	15270	15270	15270	0
266	20250325	141500	14526130	15270	15270	15270	15270	0
267	20250325	141400	14526130	15270	15270	15270	15270	0
268	20250325	141300	14526130	15270	15270	15270	15270	0
269	20250325	141200	14526130	15270	15270	15270	15270	0
270	20250325	141100	14526130	15270	15270	15270	15270	0
271	20250325	141000	14526130	15270	15270	15270	15270	0
272	20250325	140900	14526130	15270	15270	15270	15270	0
273	20250325	140800	14526130	15270	15270	15270	15270	0
274	20250325	140700	14526130	15270	15270	15270	15270	0
275	20250325	140600	14526130	15270	15270	15270	15270	0
276	20250325	140500	14526130	15270	15270	15270	15270	0
277	20250325	140400	14526130	15270	15270	15270	15270	0
278	20250325	140300	14526130	15270	15270	15270	15270	0
279	20250325	140200	14526130	15270	15270	15270	15270	0
280	20250325	140100	14526130	15270	15270	15270	15270	0
281	20250325	140000	14526130	15270	15270	15270	15270	11
282	20250325	135900	14358160	15270	15270	15270	15270	0
283	20250325	135800	14358160	15270	15270	15270	15270	0
284	20250325	135700	14358160	15270	15270	15270	15270	0
285	20250325	135600	14358160	15270	15270	15270	15270	0
286	20250325	135500	14358160	15270	15270	15270	15270	0
287	20250325	135400	14358160	15270	15270	15270	15270	0
288	20250325	135300	14358160	15270	15270	15270	15270	0
289	20250325	135200	14358160	15270	15270	15270	15270	0
290	20250325	135100	14358160	15270	15270	15270	15270	0
291	20250325	135000	14358160	15270	15270	15270	15270	0
292	20250325	134900	14358160	15270	15270	15270	15270	0
293	20250325	134800	14358160	15270	15270	15270	15270	0
294	20250325	134700	14358160	15270	15270	15270	15270	0
295	20250325	134600	14358160	15270	15270	15270	15270	0
296	20250325	134500	14358160	15270	15270	15270	15270	0
297	20250325	134400	14358160	15270	15270	15270	15270	0
298	20250325	134300	14358160	15270	15270	15270	15270	0
299	20250325	134200	14358160	15270	15270	15270	15270	0
300	20250325	134100	14358160	15270	15270	15270	15270	0
301	20250325	134000	14358160	15270	15270	15270	15270	0
302	20250325	133900	14358160	15270	15270	15270	15270	0
303	20250325	133800	14358160	15270	15270	15270	15270	0
304	20250325	133700	14358160	15270	15270	15270	15270	0
305	20250325	133600	14358160	15270	15270	15270	15270	0
306	20250325	133500	14358160	15270	15270	15270	15270	0
307	20250325	133400	14358160	15270	15270	15270	15270	0
308	20250325	133300	14358160	15270	15270	15270	15270	0
309	20250325	133200	14358160	15270	15270	15270	15270	0
310	20250325	133100	14358160	15270	15270	15270	15270	0
311	20250325	133000	14358160	15270	15270	15270	15270	0
312	20250325	132900	14358160	15270	15270	15270	15270	0
313	20250325	132800	14358160	15270	15270	15270	15270	0
314	20250325	132700	14358160	15270	15270	15270	15270	0
315	20250325	132600	14358160	15270	15270	15270	15270	0
316	20250325	132500	14358160	15270	15270	15270	15270	0
317	20250325	132400	14358160	15270	15270	15270	15270	0
318	20250325	132300	14358160	15270	15270	15270	15270	0
319	20250325	132200	14358160	15270	15270	15270	15270	2
320	20250325	132100	14327620	15270	15270	15270	15270	0
321	20250325	132000	14327620	15270	15270	15270	15270	12
322	20250325	131900	14144380	15260	15260	15260	15260	0
323	20250325	131800	14144380	15260	15260	15260	15260	0
324	20250325	131700	14144380	15260	15260	15260	15260	0
325	20250325	131600	14144380	15260	15260	15260	15260	50
326	20250325	131500	13381380	15260	15260	15260	15260	33
327	20250325	131400	12877800	15280	15280	15280	15280	17
328	20250325	131300	12618040	15280	15280	15280	15280	34
329	20250325	131200	12098520	15280	15280	15280	15280	0
330	20250325	131100	12098520	15280	15280	15280	15280	0
331	20250325	131000	12098520	15280	15280	15280	15280	0
332	20250325	130900	12098520	15280	15280	15280	15280	0
333	20250325	130800	12098520	15280	15280	15280	15280	0
334	20250325	130700	12098520	15280	15280	15280	15280	0
335	20250325	130600	12098520	15280	15280	15280	15280	0
336	20250325	130500	12098520	15280	15280	15280	15280	0
337	20250325	130400	12098520	15280	15280	15280	15280	0
338	20250325	130300	12098520	15280	15280	15280	15280	0
339	20250325	130200	12098520	15280	15280	15280	15280	0
340	20250325	130100	12098520	15280	15280	15280	15280	0
341	20250325	130000	12098520	15280	15280	15280	15280	1
342	20250325	125900	12083240	15270	15270	15270	15270	0
343	20250325	125800	12083240	15270	15270	15270	15270	0
344	20250325	125700	12083240	15270	15270	15270	15270	0
345	20250325	125600	12083240	15270	15270	15270	15270	0
346	20250325	125500	12083240	15270	15270	15270	15270	0
347	20250325	125400	12083240	15270	15270	15270	15270	0
348	20250325	125300	12083240	15270	15270	15270	15270	0
349	20250325	125200	12083240	15270	15270	15270	15270	0
350	20250325	125100	12083240	15270	15270	15270	15270	0
351	20250325	125000	12083240	15270	15270	15270	15270	0
352	20250325	124900	12083240	15270	15270	15270	15270	0
353	20250325	124800	12083240	15270	15270	15270	15270	0
354	20250325	124700	12083240	15270	15270	15270	15270	0
355	20250325	124600	12083240	15270	15270	15270	15270	184
356	20250325	124500	9273560	15260	15260	15260	15260	0
357	20250325	124400	9273560	15260	15260	15260	15260	0
358	20250325	124300	9273560	15260	15260	15260	15260	0
359	20250325	124200	9273560	15260	15260	15260	15260	67
360	20250325	124100	8251140	15260	15260	15260	15260	0
361	20250325	124000	8251140	15260	15260	15260	15260	0
362	20250325	123900	8251140	15260	15260	15260	15260	0
363	20250325	123800	8251140	15260	15260	15260	15260	0
364	20250325	123700	8251140	15260	15260	15260	15260	0
365	20250325	123600	8251140	15260	15260	15260	15260	0
366	20250325	123500	8251140	15260	15260	15260	15260	0
367	20250325	123400	8251140	15260	15260	15260	15260	71
368	20250325	123300	7167680	15270	15270	15270	15270	13
369	20250325	123200	6969170	15270	15270	15270	15270	0
370	20250325	123100	6969170	15270	15270	15270	15270	0
371	20250325	123000	6969170	15270	15270	15270	15270	0
372	20250325	122900	6969170	15270	15270	15270	15270	0
373	20250325	122800	6969170	15270	15270	15270	15270	0
374	20250325	122700	6969170	15270	15270	15270	15270	0
375	20250325	122600	6969170	15270	15270	15270	15270	0
376	20250325	122500	6969170	15270	15270	15270	15270	0
377	20250325	122400	6969170	15270	15270	15270	15270	0
378	20250325	122300	6969170	15270	15270	15270	15270	0
379	20250325	122200	6969170	15270	15270	15270	15270	0
380	20250325	122100	6969170	15270	15270	15270	15270	0
381	20250325	122000	6969170	15270	15270	15270	15270	1
382	20250325	121900	6953900	15260	15260	15260	15260	0
383	20250325	121800	6953900	15260	15260	15260	15260	0
384	20250325	121700	6953900	15260	15260	15260	15260	0
385	20250325	121600	6953900	15260	15260	15260	15260	46
386	20250325	121500	6251940	15260	15260	15260	15260	0
387	20250325	121400	6251940	15260	15260	15260	15260	0
388	20250325	121300	6251940	15260	15260	15260	15260	0
389	20250325	121200	6251940	15260	15260	15260	15260	0
390	20250325	121100	6251940	15260	15260	15260	15260	10
391	20250325	121000	6099340	15260	15260	15260	15260	0
392	20250325	120900	6099340	15260	15260	15260	15260	0
393	20250325	120800	6099340	15260	15260	15260	15260	0
394	20250325	120700	6099340	15260	15260	15260	15260	45
395	20250325	120600	5412640	15260	15260	15260	15260	0
396	20250325	120500	5412640	15260	15260	15260	15260	0
397	20250325	120400	5412640	15260	15260	15260	15260	0
398	20250325	120300	5412640	15260	15260	15260	15260	0
399	20250325	120200	5412640	15260	15260	15260	15260	0
400	20250325	120100	5412640	15260	15260	15260	15260	0
401	20250325	120000	5412640	15260	15260	15260	15260	0
402	20250325	115900	5412640	15260	15260	15260	15260	0
403	20250325	115800	5412640	15260	15260	15260	15260	0
404	20250325	115700	5412640	15260	15260	15260	15260	1
405	20250325	115600	5397380	15250	15250	15250	15250	0
406	20250325	115500	5397380	15250	15250	15250	15250	0
407	20250325	115400	5397380	15250	15250	15250	15250	0
408	20250325	115300	5397380	15250	15250	15250	15250	0
409	20250325	115200	5397380	15250	15250	15250	15250	0
410	20250325	115100	5397380	15250	15250	15250	15250	0
411	20250325	115000	5397380	15250	15250	15250	15250	0
412	20250325	114900	5397380	15250	15250	15250	15250	0
413	20250325	114800	5397380	15250	15250	15250	15250	0
414	20250325	114700	5397380	15250	15250	15250	15250	0
415	20250325	114600	5397380	15250	15250	15250	15250	25
416	20250325	114500	5016130	15250	15250	15250	15250	0
417	20250325	114400	5016130	15250	15250	15250	15250	0
418	20250325	114300	5016130	15250	15250	15250	15250	0
419	20250325	114200	5016130	15250	15250	15250	15250	10
420	20250325	114100	4863630	15250	15250	15250	15250	0
421	20250325	114000	4863630	15250	15250	15250	15250	0
422	20250325	113900	4863630	15250	15250	15250	15250	0
423	20250325	113800	4863630	15250	15250	15250	15250	0
424	20250325	113700	4863630	15250	15250	15250	15250	0
425	20250325	113600	4863630	15250	15250	15250	15250	0
426	20250325	113500	4863630	15250	15250	15250	15250	0
427	20250325	113400	4863630	15250	15250	15250	15250	0
428	20250325	113300	4863630	15250	15250	15250	15250	0
429	20250325	113200	4863630	15250	15250	15250	15250	0
430	20250325	113100	4863630	15250	15250	15250	15250	0
431	20250325	113000	4863630	15250	15250	15250	15250	0
432	20250325	112900	4863630	15250	15250	15250	15250	0
433	20250325	112800	4863630	15250	15250	15250	15250	0
434	20250325	112700	4863630	15250	15250	15250	15250	0
435	20250325	112600	4863630	15250	15250	15250	15250	0
436	20250325	112500	4863630	15250	15250	15250	15250	0
437	20250325	112400	4863630	15250	15250	15250	15250	0
438	20250325	112300	4863630	15250	15250	15250	15250	0
439	20250325	112200	4863630	15250	15250	15250	15250	0
440	20250325	112100	4863630	15250	15250	15250	15250	0
441	20250325	112000	4863630	15250	15250	15250	15250	79
442	20250325	111900	3658880	15250	15250	15250	15250	0
443	20250325	111800	3658880	15250	15250	15250	15250	0
444	20250325	111700	3658880	15250	15250	15250	15250	0
445	20250325	111600	3658880	15250	15250	15250	15250	0
446	20250325	111500	3658880	15250	15250	15250	15250	0
447	20250325	111400	3658880	15250	15250	15250	15250	0
448	20250325	111300	3658880	15250	15250	15250	15250	0
449	20250325	111200	3658880	15250	15250	15250	15250	0
450	20250325	111100	3658880	15250	15250	15250	15250	0
451	20250325	111000	3658880	15250	15250	15250	15250	0
452	20250325	110900	3658880	15250	15250	15250	15250	0
453	20250325	110800	3658880	15250	15250	15250	15250	0
454	20250325	110700	3658880	15250	15250	15250	15250	0
455	20250325	110600	3658880	15250	15250	15250	15250	0
456	20250325	110500	3658880	15250	15250	15250	15250	0
457	20250325	110400	3658880	15250	15250	15250	15250	0
458	20250325	110300	3658880	15250	15250	15250	15250	0
459	20250325	110200	3658880	15250	15250	15250	15250	0
460	20250325	110100	3658880	15250	15250	15250	15250	0
461	20250325	110000	3658880	15250	15250	15250	15250	0
462	20250325	105900	3658880	15250	15250	15250	15250	0
463	20250325	105800	3658880	15250	15250	15250	15250	0
464	20250325	105700	3658880	15250	15250	15250	15250	0
465	20250325	105600	3658880	15250	15250	15250	15250	0
466	20250325	105500	3658880	15250	15250	15250	15250	0
467	20250325	105400	3658880	15250	15250	15250	15250	0
468	20250325	105300	3658880	15250	15250	15250	15250	0
469	20250325	105200	3658880	15250	15250	15250	15250	0
470	20250325	105100	3658880	15250	15250	15250	15250	0
471	20250325	105000	3658880	15250	15250	15250	15250	0
472	20250325	104900	3658880	15250	15250	15250	15250	0
473	20250325	104800	3658880	15250	15250	15250	15250	0
474	20250325	104700	3658880	15250	15250	15250	15250	0
475	20250325	104600	3658880	15250	15250	15250	15250	0
476	20250325	104500	3658880	15250	15250	15250	15250	0
477	20250325	104400	3658880	15250	15250	15250	15250	0
478	20250325	104300	3658880	15250	15250	15250	15250	0
479	20250325	104200	3658880	15250	15250	15250	15250	0
480	20250325	104100	3658880	15250	15250	15250	15250	0
481	20250325	104000	3658880	15250	15250	15250	15250	0
482	20250325	103900	3658880	15250	15250	15250	15250	4
483	20250325	103800	3597880	15250	15250	15250	15250	0
484	20250325	103700	3597880	15250	15250	15250	15250	0
485	20250325	103600	3597880	15250	15250	15250	15250	0
486	20250325	103500	3597880	15250	15250	15250	15250	0
487	20250325	103400	3597880	15250	15250	15250	15250	3
488	20250325	103300	3552130	15250	15250	15250	15250	0
489	20250325	103200	3552130	15250	15250	15250	15250	0
490	20250325	103100	3552130	15250	15250	15250	15250	0
491	20250325	103000	3552130	15250	15250	15250	15250	0
492	20250325	102900	3552130	15250	15250	15250	15250	0
493	20250325	102800	3552130	15250	15250	15250	15250	0
494	20250325	102700	3552130	15250	15250	15250	15250	0
495	20250325	102600	3552130	15250	15250	15250	15250	0
496	20250325	102500	3552130	15250	15250	15250	15250	0
497	20250325	102400	3552130	15250	15250	15250	15250	0
498	20250325	102300	3552130	15250	15250	15250	15250	0
499	20250325	102200	3552130	15250	15250	15250	15250	3
500	20250325	102100	3506380	15260	15260	15260	15260	0
501	20250325	102000	3506380	15260	15260	15260	15260	0
502	20250325	101900	3506380	15260	15260	15260	15260	0
503	20250325	101800	3506380	15260	15260	15260	15260	0
504	20250325	101700	3506380	15260	15260	15260	15260	0
505	20250325	101600	3506380	15260	15260	15260	15260	0
506	20250325	101500	3506380	15260	15260	15260	15260	0
507	20250325	101400	3506380	15260	15260	15260	15260	0
508	20250325	101300	3506380	15260	15260	15260	15260	0
509	20250325	101200	3506380	15260	15260	15260	15260	0
510	20250325	101100	3506380	15260	15260	15260	15260	0
511	20250325	101000	3506380	15260	15260	15260	15260	0
512	20250325	100900	3506380	15260	15260	15260	15260	0
513	20250325	100800	3506380	15260	15260	15260	15260	0
514	20250325	100700	3506380	15260	15260	15260	15260	0
515	20250325	100600	3506380	15260	15260	15260	15260	0
516	20250325	100500	3506380	15260	15260	15260	15260	0
517	20250325	100400	3506380	15260	15260	15260	15260	13
518	20250325	100300	3308000	15260	15260	15260	15260	10
519	20250325	100200	3155400	15260	15260	15260	15260	0
520	20250325	100100	3155400	15260	15260	15260	15260	0
521	20250325	100000	3155400	15260	15260	15260	15260	0
522	20250325	095900	3155400	15260	15260	15260	15260	0
523	20250325	095800	3155400	15260	15260	15260	15260	0
524	20250325	095700	3155400	15260	15260	15260	15260	0
525	20250325	095600	3155400	15260	15260	15260	15260	0
526	20250325	095500	3155400	15260	15260	15260	15260	1
527	20250325	095400	3140140	15260	15260	15260	15260	0
528	20250325	095300	3140140	15260	15260	15260	15260	0
529	20250325	095200	3140140	15260	15260	15260	15260	1
530	20250325	095100	3124880	15250	15250	15250	15250	0
531	20250325	095000	3124880	15250	15250	15250	15250	0
532	20250325	094900	3124880	15250	15250	15250	15250	0
533	20250325	094800	3124880	15250	15250	15250	15250	0
534	20250325	094700	3124880	15250	15250	15250	15250	50
535	20250325	094600	2362380	15250	15250	15250	15250	0
536	20250325	094500	2362380	15250	15250	15250	15250	0
537	20250325	094400	2362380	15250	15250	15250	15250	0
538	20250325	094300	2362380	15250	15250	15250	15250	0
539	20250325	094200	2362380	15250	15250	15250	15250	0
540	20250325	094100	2362380	15250	15250	15250	15250	10
541	20250325	094000	2209880	15250	15250	15250	15250	0
542	20250325	093900	2209880	15250	15250	15250	15250	2
543	20250325	093800	2179380	15250	15250	15250	15250	1
544	20250325	093700	2164130	15250	15250	15250	15250	0
545	20250325	093600	2164130	15250	15250	15250	15250	0
546	20250325	093500	2164130	15250	15250	15250	15250	0
547	20250325	093400	2164130	15250	15250	15250	15250	0
548	20250325	093300	2164130	15250	15250	15250	15250	0
549	20250325	093200	2164130	15250	15250	15250	15250	0
550	20250325	093100	2164130	15250	15250	15250	15250	1
551	20250325	093000	2148880	15240	15240	15240	15240	1
552	20250325	092900	2133640	15250	15250	15250	15250	41
553	20250325	092800	1508390	15250	15250	15250	15250	9
554	20250325	092700	1371140	15250	15250	15250	15250	0
555	20250325	092600	1371140	15250	15250	15250	15250	11
556	20250325	092500	1203390	15250	15250	15250	15250	0
557	20250325	092400	1203390	15250	15250	15250	15250	0
558	20250325	092300	1203390	15250	15250	15250	15250	0
559	20250325	092200	1203390	15250	15250	15250	15250	0
560	20250325	092100	1203390	15250	15250	15250	15250	1
561	20250325	092000	1188140	15220	15220	15220	15220	50
562	20250325	091900	427140	15260	15260	15260	15260	0
563	20250325	091800	427140	15260	15260	15260	15260	0
564	20250325	091700	427140	15260	15260	15260	15260	10
565	20250325	091600	274540	15260	15260	15260	15260	0
566	20250325	091500	274540	15260	15260	15260	15260	0
567	20250325	091400	274540	15260	15260	15260	15260	0
568	20250325	091300	274540	15260	15260	15260	15260	0
569	20250325	091200	274540	15260	15260	15260	15260	0
570	20250325	091100	274540	15260	15260	15260	15260	0
571	20250325	091000	274540	15260	15260	15260	15260	1
572	20250325	090900	259280	15270	15270	15270	15270	9
573	20250325	090800	121850	15270	15270	15270	15270	0
574	20250325	090700	121850	15270	15270	15270	15270	0
575	20250325	090600	121850	15270	15270	15270	15270	0
576	20250325	090500	121850	15270	15270	15270	15270	0
577	20250325	090400	121850	15270	15270	15270	15270	0
578	20250325	090300	121850	15270	15270	15270	15270	0
579	20250325	090200	121850	15270	15260	15270	15260	2
580	20250325	090100	91320	15220	15220	15220	15220	0
581	20250325	090000	91320	15220	15220	15220	15220	6