KissMeData/260870/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210300	31502710	15620	15620	15620	15620	113
3	20250321	210200	31502710	15620	15620	15620	15620	0
4	20250321	210100	31502710	15620	15620	15620	15620	0
5	20250321	210000	31502710	15620	15620	15620	15620	0
6	20250321	205900	31502710	15620	15620	15620	15620	0
7	20250321	205800	31502710	15620	15620	15620	15620	0
8	20250321	205700	31502710	15620	15620	15620	15620	0
9	20250321	205600	31502710	15620	15620	15620	15620	0
10	20250321	205500	31502710	15620	15620	15620	15620	0
11	20250321	205400	31502710	15620	15620	15620	15620	0
12	20250321	205300	31502710	15620	15620	15620	15620	0
13	20250321	205200	31502710	15620	15620	15620	15620	0
14	20250321	205100	31502710	15620	15620	15620	15620	0
15	20250321	205000	31502710	15620	15620	15620	15620	0
16	20250321	204900	31502710	15620	15620	15620	15620	0
17	20250321	204800	31502710	15620	15620	15620	15620	0
18	20250321	204700	31502710	15620	15620	15620	15620	0
19	20250321	204600	31502710	15620	15620	15620	15620	0
20	20250321	204500	31502710	15620	15620	15620	15620	0
21	20250321	204400	31502710	15620	15620	15620	15620	0
22	20250321	204300	31502710	15620	15620	15620	15620	0
23	20250321	204200	31502710	15620	15620	15620	15620	0
24	20250321	204100	31502710	15620	15620	15620	15620	0
25	20250321	204000	31502710	15620	15620	15620	15620	0
26	20250321	203900	31502710	15620	15620	15620	15620	0
27	20250321	203800	31502710	15620	15620	15620	15620	0
28	20250321	203700	31502710	15620	15620	15620	15620	0
29	20250321	203600	31502710	15620	15620	15620	15620	0
30	20250321	203500	31502710	15620	15620	15620	15620	0
31	20250321	203400	31502710	15620	15620	15620	15620	0
32	20250321	203300	31502710	15620	15620	15620	15620	113
33	20250321	203200	31502710	15620	15620	15620	15620	0
34	20250321	203100	31502710	15620	15620	15620	15620	0
35	20250321	203000	31502710	15620	15620	15620	15620	0
36	20250321	202900	31502710	15620	15620	15620	15620	0
37	20250321	202800	31502710	15620	15620	15620	15620	0
38	20250321	202700	31502710	15620	15620	15620	15620	0
39	20250321	202600	31502710	15620	15620	15620	15620	0
40	20250321	202500	31502710	15620	15620	15620	15620	0
41	20250321	202400	31502710	15620	15620	15620	15620	0
42	20250321	202300	31502710	15620	15620	15620	15620	0
43	20250321	202200	31502710	15620	15620	15620	15620	0
44	20250321	202100	31502710	15620	15620	15620	15620	0
45	20250321	202000	31502710	15620	15620	15620	15620	0
46	20250321	201900	31502710	15620	15620	15620	15620	0
47	20250321	201800	31502710	15620	15620	15620	15620	0
48	20250321	201700	31502710	15620	15620	15620	15620	0
49	20250321	201600	31502710	15620	15620	15620	15620	0
50	20250321	201500	31502710	15620	15620	15620	15620	0
51	20250321	201400	31502710	15620	15620	15620	15620	0
52	20250321	201300	31502710	15620	15620	15620	15620	0
53	20250321	201200	31502710	15620	15620	15620	15620	0
54	20250321	201100	31502710	15620	15620	15620	15620	0
55	20250321	201000	31502710	15620	15620	15620	15620	0
56	20250321	200900	31502710	15620	15620	15620	15620	0
57	20250321	200800	31502710	15620	15620	15620	15620	0
58	20250321	200700	31502710	15620	15620	15620	15620	0
59	20250321	200600	31502710	15620	15620	15620	15620	0
60	20250321	200500	31502710	15620	15620	15620	15620	0
61	20250321	200400	31502710	15620	15620	15620	15620	0
62	20250321	200300	31502710	15620	15620	15620	15620	113
63	20250321	200200	31502710	15620	15620	15620	15620	0
64	20250321	200100	31502710	15620	15620	15620	15620	0
65	20250321	200000	31502710	15620	15620	15620	15620	0
66	20250321	195900	31502710	15620	15620	15620	15620	0
67	20250321	195800	31502710	15620	15620	15620	15620	0
68	20250321	195700	31502710	15620	15620	15620	15620	0
69	20250321	195600	31502710	15620	15620	15620	15620	0
70	20250321	195500	31502710	15620	15620	15620	15620	0
71	20250321	195400	31502710	15620	15620	15620	15620	0
72	20250321	195300	31502710	15620	15620	15620	15620	0
73	20250321	195200	31502710	15620	15620	15620	15620	0
74	20250321	195100	31502710	15620	15620	15620	15620	0
75	20250321	195000	31502710	15620	15620	15620	15620	0
76	20250321	194900	31502710	15620	15620	15620	15620	0
77	20250321	194800	31502710	15620	15620	15620	15620	0
78	20250321	194700	31502710	15620	15620	15620	15620	0
79	20250321	194600	31502710	15620	15620	15620	15620	0
80	20250321	194500	31502710	15620	15620	15620	15620	0
81	20250321	194400	31502710	15620	15620	15620	15620	0
82	20250321	194300	31502710	15620	15620	15620	15620	0
83	20250321	194200	31502710	15620	15620	15620	15620	0
84	20250321	194100	31502710	15620	15620	15620	15620	0
85	20250321	194000	31502710	15620	15620	15620	15620	0
86	20250321	193900	31502710	15620	15620	15620	15620	0
87	20250321	193800	31502710	15620	15620	15620	15620	0
88	20250321	193700	31502710	15620	15620	15620	15620	0
89	20250321	193600	31502710	15620	15620	15620	15620	0
90	20250321	193500	31502710	15620	15620	15620	15620	0
91	20250321	193400	31502710	15620	15620	15620	15620	0
92	20250321	193300	31502710	15620	15620	15620	15620	113
93	20250321	193200	31502710	15620	15620	15620	15620	0
94	20250321	193100	31502710	15620	15620	15620	15620	0
95	20250321	193000	31502710	15620	15620	15620	15620	0
96	20250321	192900	31502710	15620	15620	15620	15620	0
97	20250321	192800	31502710	15620	15620	15620	15620	0
98	20250321	192700	31502710	15620	15620	15620	15620	0
99	20250321	192600	31502710	15620	15620	15620	15620	0
100	20250321	192500	31502710	15620	15620	15620	15620	0
101	20250321	192400	31502710	15620	15620	15620	15620	0
102	20250321	192300	31502710	15620	15620	15620	15620	0
103	20250321	192200	31502710	15620	15620	15620	15620	0
104	20250321	192100	31502710	15620	15620	15620	15620	0
105	20250321	192000	31502710	15620	15620	15620	15620	0
106	20250321	191900	31502710	15620	15620	15620	15620	0
107	20250321	191800	31502710	15620	15620	15620	15620	0
108	20250321	191700	31502710	15620	15620	15620	15620	0
109	20250321	191600	31502710	15620	15620	15620	15620	0
110	20250321	191500	31502710	15620	15620	15620	15620	0
111	20250321	191400	31502710	15620	15620	15620	15620	0
112	20250321	191300	31502710	15620	15620	15620	15620	0
113	20250321	191200	31502710	15620	15620	15620	15620	0
114	20250321	191100	31502710	15620	15620	15620	15620	0
115	20250321	191000	31502710	15620	15620	15620	15620	0
116	20250321	190900	31502710	15620	15620	15620	15620	0
117	20250321	190800	31502710	15620	15620	15620	15620	0
118	20250321	190700	31502710	15620	15620	15620	15620	0
119	20250321	190600	31502710	15620	15620	15620	15620	0
120	20250321	190500	31502710	15620	15620	15620	15620	0
121	20250321	190400	31502710	15620	15620	15620	15620	0
122	20250321	190300	31502710	15620	15620	15620	15620	113
123	20250321	190200	31502710	15620	15620	15620	15620	0
124	20250321	190100	31502710	15620	15620	15620	15620	0
125	20250321	190000	31502710	15620	15620	15620	15620	0
126	20250321	185900	31502710	15620	15620	15620	15620	0
127	20250321	185800	31502710	15620	15620	15620	15620	0
128	20250321	185700	31502710	15620	15620	15620	15620	0
129	20250321	185600	31502710	15620	15620	15620	15620	0
130	20250321	185500	31502710	15620	15620	15620	15620	0
131	20250321	185400	31502710	15620	15620	15620	15620	0
132	20250321	185300	31502710	15620	15620	15620	15620	0
133	20250321	185200	31502710	15620	15620	15620	15620	0
134	20250321	185100	31502710	15620	15620	15620	15620	0
135	20250321	185000	31502710	15620	15620	15620	15620	0
136	20250321	184900	31502710	15620	15620	15620	15620	0
137	20250321	184800	31502710	15620	15620	15620	15620	0
138	20250321	184700	31502710	15620	15620	15620	15620	0
139	20250321	184600	31502710	15620	15620	15620	15620	0
140	20250321	184500	31502710	15620	15620	15620	15620	0
141	20250321	184400	31502710	15620	15620	15620	15620	0
142	20250321	184300	31502710	15620	15620	15620	15620	0
143	20250321	184200	31502710	15620	15620	15620	15620	0
144	20250321	184100	31502710	15620	15620	15620	15620	0
145	20250321	184000	31502710	15620	15620	15620	15620	0
146	20250321	183900	31502710	15620	15620	15620	15620	0
147	20250321	183800	31502710	15620	15620	15620	15620	0
148	20250321	183700	31502710	15620	15620	15620	15620	0
149	20250321	183600	31502710	15620	15620	15620	15620	0
150	20250321	183500	31502710	15620	15620	15620	15620	0
151	20250321	183400	31502710	15620	15620	15620	15620	0
152	20250321	183300	31502710	15620	15620	15620	15620	113
153	20250321	183200	31502710	15620	15620	15620	15620	0
154	20250321	183100	31502710	15620	15620	15620	15620	0
155	20250321	183000	31502710	15620	15620	15620	15620	0
156	20250321	182900	31502710	15620	15620	15620	15620	0
157	20250321	182800	31502710	15620	15620	15620	15620	0
158	20250321	182700	31502710	15620	15620	15620	15620	0
159	20250321	182600	31502710	15620	15620	15620	15620	0
160	20250321	182500	31502710	15620	15620	15620	15620	0
161	20250321	182400	31502710	15620	15620	15620	15620	0
162	20250321	182300	31502710	15620	15620	15620	15620	0
163	20250321	182200	31502710	15620	15620	15620	15620	0
164	20250321	182100	31502710	15620	15620	15620	15620	0
165	20250321	182000	31502710	15620	15620	15620	15620	0
166	20250321	181900	31502710	15620	15620	15620	15620	0
167	20250321	181800	31502710	15620	15620	15620	15620	0
168	20250321	181700	31502710	15620	15620	15620	15620	0
169	20250321	181600	31502710	15620	15620	15620	15620	0
170	20250321	181500	31502710	15620	15620	15620	15620	0
171	20250321	181400	31502710	15620	15620	15620	15620	0
172	20250321	181300	31502710	15620	15620	15620	15620	0
173	20250321	181200	31502710	15620	15620	15620	15620	0
174	20250321	181100	31502710	15620	15620	15620	15620	0
175	20250321	181000	31502710	15620	15620	15620	15620	0
176	20250321	180900	31502710	15620	15620	15620	15620	0
177	20250321	180800	31502710	15620	15620	15620	15620	0
178	20250321	180700	31502710	15620	15620	15620	15620	0
179	20250321	180600	31502710	15620	15620	15620	15620	0
180	20250321	180500	31502710	15620	15620	15620	15620	0
181	20250321	180400	31502710	15620	15620	15620	15620	0
182	20250321	180300	31502710	15620	15620	15620	15620	113
183	20250321	180200	31502710	15620	15620	15620	15620	0
184	20250321	180100	31502710	15620	15620	15620	15620	0
185	20250321	180000	31502710	15620	15620	15620	15620	0
186	20250321	175900	31502710	15620	15620	15620	15620	0
187	20250321	175800	31502710	15620	15620	15620	15620	0
188	20250321	175700	31502710	15620	15620	15620	15620	0
189	20250321	175600	31502710	15620	15620	15620	15620	0
190	20250321	175500	31502710	15620	15620	15620	15620	0
191	20250321	175400	31502710	15620	15620	15620	15620	0
192	20250321	175300	31502710	15620	15620	15620	15620	0
193	20250321	175200	31502710	15620	15620	15620	15620	0
194	20250321	175100	31502710	15620	15620	15620	15620	0
195	20250321	175000	31502710	15620	15620	15620	15620	0
196	20250321	174900	31502710	15620	15620	15620	15620	0
197	20250321	174800	31502710	15620	15620	15620	15620	0
198	20250321	174700	31502710	15620	15620	15620	15620	0
199	20250321	174600	31502710	15620	15620	15620	15620	0
200	20250321	174500	31502710	15620	15620	15620	15620	0
201	20250321	174400	31502710	15620	15620	15620	15620	0
202	20250321	174300	31502710	15620	15620	15620	15620	0
203	20250321	174200	31502710	15620	15620	15620	15620	0
204	20250321	174100	31502710	15620	15620	15620	15620	0
205	20250321	174000	31502710	15620	15620	15620	15620	0
206	20250321	173900	31502710	15620	15620	15620	15620	0
207	20250321	173800	31502710	15620	15620	15620	15620	0
208	20250321	173700	31502710	15620	15620	15620	15620	0
209	20250321	173600	31502710	15620	15620	15620	15620	0
210	20250321	173500	31502710	15620	15620	15620	15620	0
211	20250321	173400	31502710	15620	15620	15620	15620	0
212	20250321	173300	31502710	15620	15620	15620	15620	113
213	20250321	173200	31502710	15620	15620	15620	15620	0
214	20250321	173100	31502710	15620	15620	15620	15620	0
215	20250321	173000	31502710	15620	15620	15620	15620	0
216	20250321	172900	31502710	15620	15620	15620	15620	0
217	20250321	172800	31502710	15620	15620	15620	15620	0
218	20250321	172700	31502710	15620	15620	15620	15620	0
219	20250321	172600	31502710	15620	15620	15620	15620	0
220	20250321	172500	31502710	15620	15620	15620	15620	0
221	20250321	172400	31502710	15620	15620	15620	15620	0
222	20250321	172300	31502710	15620	15620	15620	15620	0
223	20250321	172200	31502710	15620	15620	15620	15620	0
224	20250321	172100	31502710	15620	15620	15620	15620	0
225	20250321	172000	31502710	15620	15620	15620	15620	0
226	20250321	171900	31502710	15620	15620	15620	15620	0
227	20250321	171800	31502710	15620	15620	15620	15620	0
228	20250321	171700	31502710	15620	15620	15620	15620	0
229	20250321	171600	31502710	15620	15620	15620	15620	0
230	20250321	171500	31502710	15620	15620	15620	15620	0
231	20250321	171400	31502710	15620	15620	15620	15620	0
232	20250321	171300	31502710	15620	15620	15620	15620	0
233	20250321	171200	31502710	15620	15620	15620	15620	0
234	20250321	171100	31502710	15620	15620	15620	15620	0
235	20250321	171000	31502710	15620	15620	15620	15620	0
236	20250321	170900	31502710	15620	15620	15620	15620	0
237	20250321	170800	31502710	15620	15620	15620	15620	0
238	20250321	170700	31502710	15620	15620	15620	15620	0
239	20250321	170600	31502710	15620	15620	15620	15620	0
240	20250321	170500	31502710	15620	15620	15620	15620	0
241	20250321	170400	31502710	15620	15620	15620	15620	0
242	20250321	170300	31502710	15620	15620	15620	15620	113
243	20250321	170200	31502710	15620	15620	15620	15620	0
244	20250321	170100	31502710	15620	15620	15620	15620	0
245	20250321	170000	31502710	15620	15620	15620	15620	0
246	20250321	165900	31502710	15620	15620	15620	15620	0
247	20250321	165800	31502710	15620	15620	15620	15620	0
248	20250321	165700	31502710	15620	15620	15620	15620	0
249	20250321	165600	31502710	15620	15620	15620	15620	0
250	20250321	165500	31502710	15620	15620	15620	15620	0
251	20250321	165400	31502710	15620	15620	15620	15620	0
252	20250321	165300	31502710	15620	15620	15620	15620	0
253	20250321	165200	31502710	15620	15620	15620	15620	0
254	20250321	165100	31502710	15620	15620	15620	15620	0
255	20250321	165000	31502710	15620	15620	15620	15620	0
256	20250321	164900	31502710	15620	15620	15620	15620	0
257	20250321	164800	31502710	15620	15620	15620	15620	0
258	20250321	164700	31502710	15620	15620	15620	15620	0
259	20250321	164600	31502710	15620	15620	15620	15620	0
260	20250321	164500	31502710	15620	15620	15620	15620	0
261	20250321	164400	31502710	15620	15620	15620	15620	0
262	20250321	164300	31502710	15620	15620	15620	15620	0
263	20250321	164200	31502710	15620	15620	15620	15620	0
264	20250321	164100	31502710	15620	15620	15620	15620	0
265	20250321	164000	31502710	15620	15620	15620	15620	0
266	20250321	163900	31502710	15620	15620	15620	15620	0
267	20250321	163800	31502710	15620	15620	15620	15620	0
268	20250321	163700	31502710	15620	15620	15620	15620	0
269	20250321	163600	31502710	15620	15620	15620	15620	0
270	20250321	163500	31502710	15620	15620	15620	15620	0
271	20250321	163400	31502710	15620	15620	15620	15620	0
272	20250321	163300	31502710	15620	15620	15620	15620	113
273	20250321	163200	31502710	15620	15620	15620	15620	0
274	20250321	163100	31502710	15620	15620	15620	15620	0
275	20250321	163000	31502710	15620	15620	15620	15620	0
276	20250321	162900	31502710	15620	15620	15620	15620	0
277	20250321	162800	31502710	15620	15620	15620	15620	0
278	20250321	162700	31502710	15620	15620	15620	15620	0
279	20250321	162600	31502710	15620	15620	15620	15620	0
280	20250321	162500	31502710	15620	15620	15620	15620	0
281	20250321	162400	31502710	15620	15620	15620	15620	0
282	20250321	162300	31502710	15620	15620	15620	15620	0
283	20250321	162200	31502710	15620	15620	15620	15620	0
284	20250321	162100	31502710	15620	15620	15620	15620	0
285	20250321	162000	31502710	15620	15620	15620	15620	0
286	20250321	161900	31502710	15620	15620	15620	15620	0
287	20250321	161800	31502710	15620	15620	15620	15620	0
288	20250321	161700	31502710	15620	15620	15620	15620	0
289	20250321	161600	31502710	15620	15620	15620	15620	0
290	20250321	161500	31502710	15620	15620	15620	15620	0
291	20250321	161400	31502710	15620	15620	15620	15620	0
292	20250321	161300	31502710	15620	15620	15620	15620	0
293	20250321	161200	31502710	15620	15620	15620	15620	0
294	20250321	161100	31502710	15620	15620	15620	15620	0
295	20250321	161000	31502710	15620	15620	15620	15620	0
296	20250321	160900	31502710	15620	15620	15620	15620	0
297	20250321	160800	31502710	15620	15620	15620	15620	0
298	20250321	160700	31502710	15620	15620	15620	15620	0
299	20250321	160600	31502710	15620	15620	15620	15620	0
300	20250321	160500	31502710	15620	15620	15620	15620	0
301	20250321	160400	31502710	15620	15620	15620	15620	0
302	20250321	160300	31502710	15620	15620	15620	15620	113
303	20250321	160200	31502710	15620	15620	15620	15620	0
304	20250321	160100	31502710	15620	15620	15620	15620	0
305	20250321	160000	31502710	15620	15620	15620	15620	0
306	20250321	155900	31502710	15620	15620	15620	15620	0
307	20250321	155800	31502710	15620	15620	15620	15620	0
308	20250321	155700	31502710	15620	15620	15620	15620	0
309	20250321	155600	31502710	15620	15620	15620	15620	0
310	20250321	155500	31502710	15620	15620	15620	15620	0
311	20250321	155400	31502710	15620	15620	15620	15620	0
312	20250321	155300	31502710	15620	15620	15620	15620	0
313	20250321	155200	31502710	15620	15620	15620	15620	0
314	20250321	155100	31502710	15620	15620	15620	15620	0
315	20250321	155000	31502710	15620	15620	15620	15620	0
316	20250321	154900	31502710	15620	15620	15620	15620	0
317	20250321	154800	31502710	15620	15620	15620	15620	0
318	20250321	154700	31502710	15620	15620	15620	15620	0
319	20250321	154600	31502710	15620	15620	15620	15620	0
320	20250321	154500	31502710	15620	15620	15620	15620	0
321	20250321	154400	31502710	15620	15620	15620	15620	0
322	20250321	154300	31502710	15620	15620	15620	15620	0
323	20250321	154200	31502710	15620	15620	15620	15620	0
324	20250321	154100	31502710	15620	15620	15620	15620	0
325	20250321	154000	31502710	15620	15620	15620	15620	0
326	20250321	153900	31502710	15620	15620	15620	15620	0
327	20250321	153800	31502710	15620	15620	15620	15620	0
328	20250321	153700	31502710	15620	15620	15620	15620	0
329	20250321	153600	31502710	15620	15620	15620	15620	0
330	20250321	153500	31502710	15620	15620	15620	15620	0
331	20250321	153400	31502710	15620	15620	15620	15620	0
332	20250321	153300	31502710	15620	15620	15620	15620	113
333	20250321	153200	31502710	15620	15620	15620	15620	0
334	20250321	153100	31502710	15620	15620	15620	15620	0
335	20250321	153000	31502710	15620	15620	15620	15620	113
336	20250321	152900	29737650	15620	15620	15620	15620	0
337	20250321	152800	29737650	15620	15620	15620	15620	0
338	20250321	152700	29737650	15620	15620	15620	15620	0
339	20250321	152600	29737650	15620	15620	15620	15620	0
340	20250321	152500	29737650	15620	15620	15620	15620	0
341	20250321	152400	29737650	15620	15620	15620	15620	0
342	20250321	152300	29737650	15620	15620	15620	15620	0
343	20250321	152200	29737650	15620	15620	15620	15620	0
344	20250321	152100	29737650	15620	15620	15620	15620	0
345	20250321	152000	29737650	15620	15620	15620	15620	0
346	20250321	151900	29737650	15620	15620	15620	15490	12
347	20250321	151800	29551080	15620	15550	15620	15500	10
348	20250321	151700	29395810	15550	15550	15550	15550	0
349	20250321	151600	29395810	15550	15550	15550	15550	0
350	20250321	151500	29395810	15550	15600	15600	15550	2
351	20250321	151400	29364660	15600	15600	15600	15600	1
352	20250321	151300	29349060	15600	15600	15600	15600	0
353	20250321	151200	29349060	15600	15500	15600	15500	51
354	20250321	151100	28558460	15600	15600	15600	15600	0
355	20250321	151000	28558460	15600	15600	15600	15600	5
356	20250321	150900	28480460	15620	15620	15620	15620	0
357	20250321	150800	28480460	15620	15610	15620	15600	101
358	20250321	150700	26904800	15620	15620	15620	15620	0
359	20250321	150600	26904800	15620	15620	15620	15620	0
360	20250321	150500	26904800	15620	15620	15620	15620	0
361	20250321	150400	26904800	15620	15620	15620	15620	5
362	20250321	150300	26826700	15620	15620	15620	15620	0
363	20250321	150200	26826700	15620	15620	15620	15620	0
364	20250321	150100	26826700	15620	15620	15620	15620	0
365	20250321	150000	26826700	15620	15620	15620	15620	0
366	20250321	145900	26826700	15620	15620	15620	15620	0
367	20250321	145800	26826700	15620	15620	15620	15620	0
368	20250321	145700	26826700	15620	15620	15620	15620	0
369	20250321	145600	26826700	15620	15620	15620	15620	0
370	20250321	145500	26826700	15620	15620	15620	15620	0
371	20250321	145400	26826700	15620	15620	15620	15620	0
372	20250321	145300	26826700	15620	15620	15620	15620	0
373	20250321	145200	26826700	15620	15620	15620	15620	0
374	20250321	145100	26826700	15620	15620	15620	15620	1
375	20250321	145000	26811080	15610	15610	15610	15610	200
376	20250321	144900	23689080	15620	15620	15620	15620	0
377	20250321	144800	23689080	15620	15620	15620	15620	1
378	20250321	144700	23673460	15620	15620	15620	15620	0
379	20250321	144600	23673460	15620	15620	15620	15620	0
380	20250321	144500	23673460	15620	15620	15620	15620	0
381	20250321	144400	23673460	15620	15620	15620	15620	0
382	20250321	144300	23673460	15620	15620	15620	15620	0
383	20250321	144200	23673460	15620	15620	15620	15620	0
384	20250321	144100	23673460	15620	15620	15620	15620	0
385	20250321	144000	23673460	15620	15620	15620	15620	0
386	20250321	143900	23673460	15620	15620	15620	15620	0
387	20250321	143800	23673460	15620	15620	15620	15620	0
388	20250321	143700	23673460	15620	15620	15620	15620	0
389	20250321	143600	23673460	15620	15620	15620	15620	0
390	20250321	143500	23673460	15620	15620	15620	15620	0
391	20250321	143400	23673460	15620	15620	15620	15620	0
392	20250321	143300	23673460	15620	15620	15620	15620	0
393	20250321	143200	23673460	15620	15620	15620	15620	0
394	20250321	143100	23673460	15620	15620	15620	15620	0
395	20250321	143000	23673460	15620	15620	15620	15620	0
396	20250321	142900	23673460	15620	15620	15620	15620	0
397	20250321	142800	23673460	15620	15620	15620	15620	0
398	20250321	142700	23673460	15620	15620	15620	15620	0
399	20250321	142600	23673460	15620	15620	15620	15620	0
400	20250321	142500	23673460	15620	15620	15620	15620	0
401	20250321	142400	23673460	15620	15620	15620	15620	0
402	20250321	142300	23673460	15620	15620	15620	15620	0
403	20250321	142200	23673460	15620	15620	15620	15620	0
404	20250321	142100	23673460	15620	15600	15620	15600	4
405	20250321	142000	23611040	15600	15600	15600	15600	3
406	20250321	141900	23564240	15600	15600	15600	15600	0
407	20250321	141800	23564240	15600	15600	15600	15600	0
408	20250321	141700	23564240	15600	15600	15600	15600	1
409	20250321	141600	23548640	15500	15600	15600	15500	4
410	20250321	141500	23486540	15600	15600	15600	15600	0
411	20250321	141400	23486540	15600	15600	15600	15600	0
412	20250321	141300	23486540	15600	15600	15600	15600	1
413	20250321	141200	23470940	15550	15550	15550	15550	2
414	20250321	141100	23439840	15600	15600	15600	15600	0
415	20250321	141000	23439840	15600	15600	15600	15600	0
416	20250321	140900	23439840	15600	15600	15600	15600	0
417	20250321	140800	23439840	15600	15600	15600	15600	0
418	20250321	140700	23439840	15600	15600	15600	15600	0
419	20250321	140600	23439840	15600	15600	15600	15600	0
420	20250321	140500	23439840	15600	15600	15600	15600	0
421	20250321	140400	23439840	15600	15600	15600	15600	0
422	20250321	140300	23439840	15600	15600	15600	15600	0
423	20250321	140200	23439840	15600	15600	15600	15600	0
424	20250321	140100	23439840	15600	15600	15600	15600	0
425	20250321	140000	23439840	15600	15600	15600	15600	0
426	20250321	135900	23439840	15600	15600	15600	15600	0
427	20250321	135800	23439840	15600	15600	15600	15600	0
428	20250321	135700	23439840	15600	15600	15600	15600	0
429	20250321	135600	23439840	15600	15600	15600	15600	0
430	20250321	135500	23439840	15600	15600	15600	15600	0
431	20250321	135400	23439840	15600	15600	15600	15600	0
432	20250321	135300	23439840	15600	15600	15600	15600	0
433	20250321	135200	23439840	15600	15600	15600	15600	0
434	20250321	135100	23439840	15600	15600	15600	15600	0
435	20250321	135000	23439840	15600	15600	15600	15600	0
436	20250321	134900	23439840	15600	15600	15600	15600	0
437	20250321	134800	23439840	15600	15600	15600	15600	0
438	20250321	134700	23439840	15600	15600	15600	15600	0
439	20250321	134600	23439840	15600	15600	15600	15600	1
440	20250321	134500	23424240	15600	15600	15600	15600	0
441	20250321	134400	23424240	15600	15600	15600	15600	0
442	20250321	134300	23424240	15600	15600	15600	15600	0
443	20250321	134200	23424240	15600	15600	15600	15600	1
444	20250321	134100	23408640	15600	15600	15600	15600	0
445	20250321	134000	23408640	15600	15600	15600	15600	1
446	20250321	133900	23393040	15630	15630	15630	15630	0
447	20250321	133800	23393040	15630	15630	15630	15630	0
448	20250321	133700	23393040	15630	15630	15630	15630	0
449	20250321	133600	23393040	15630	15630	15630	15630	0
450	20250321	133500	23393040	15630	15630	15630	15630	0
451	20250321	133400	23393040	15630	15630	15630	15630	0
452	20250321	133300	23393040	15630	15630	15630	15630	0
453	20250321	133200	23393040	15630	15630	15630	15630	0
454	20250321	133100	23393040	15630	15630	15630	15630	0
455	20250321	133000	23393040	15630	15630	15630	15630	0
456	20250321	132900	23393040	15630	15630	15630	15630	0
457	20250321	132800	23393040	15630	15630	15630	15630	0
458	20250321	132700	23393040	15630	15630	15630	15630	0
459	20250321	132600	23393040	15630	15630	15630	15630	0
460	20250321	132500	23393040	15630	15630	15630	15630	1
461	20250321	132400	23377410	15600	15600	15600	15600	0
462	20250321	132300	23377410	15600	15600	15600	15600	0
463	20250321	132200	23377410	15600	15600	15600	15600	0
464	20250321	132100	23377410	15600	15600	15600	15600	2
465	20250321	132000	23346210	15660	15660	15660	15660	0
466	20250321	131900	23346210	15660	15660	15660	15660	0
467	20250321	131800	23346210	15660	15660	15660	15660	0
468	20250321	131700	23346210	15660	15660	15660	15660	0
469	20250321	131600	23346210	15660	15660	15660	15660	0
470	20250321	131500	23346210	15660	15660	15660	15660	0
471	20250321	131400	23346210	15660	15660	15660	15660	0
472	20250321	131300	23346210	15660	15660	15660	15660	0
473	20250321	131200	23346210	15660	15660	15660	15660	0
474	20250321	131100	23346210	15660	15660	15660	15660	0
475	20250321	131000	23346210	15660	15660	15660	15660	0
476	20250321	130900	23346210	15660	15660	15660	15660	0
477	20250321	130800	23346210	15660	15660	15660	15660	0
478	20250321	130700	23346210	15660	15660	15660	15660	1
479	20250321	130600	23330550	15600	15600	15600	15600	0
480	20250321	130500	23330550	15600	15600	15600	15600	0
481	20250321	130400	23330550	15600	15600	15600	15600	0
482	20250321	130300	23330550	15600	15600	15600	15600	10
483	20250321	130200	23174550	15600	15600	15600	15600	0
484	20250321	130100	23174550	15600	15600	15600	15600	0
485	20250321	130000	23174550	15600	15600	15600	15600	0
486	20250321	125900	23174550	15600	15600	15600	15600	0
487	20250321	125800	23174550	15600	15600	15600	15600	0
488	20250321	125700	23174550	15600	15600	15600	15600	0
489	20250321	125600	23174550	15600	15600	15600	15600	0
490	20250321	125500	23174550	15600	15600	15600	15600	0
491	20250321	125400	23174550	15600	15600	15600	15600	0
492	20250321	125300	23174550	15600	15600	15600	15600	0
493	20250321	125200	23174550	15600	15600	15600	15600	0
494	20250321	125100	23174550	15600	15600	15600	15600	0
495	20250321	125000	23174550	15600	15600	15600	15600	0
496	20250321	124900	23174550	15600	15600	15600	15600	0
497	20250321	124800	23174550	15600	15600	15600	15600	0
498	20250321	124700	23174550	15600	15600	15600	15600	0
499	20250321	124600	23174550	15600	15600	15600	15600	0
500	20250321	124500	23174550	15600	15600	15600	15600	0
501	20250321	124400	23174550	15600	15600	15600	15600	0
502	20250321	124300	23174550	15600	15600	15600	15600	2
503	20250321	124200	23143350	15600	15600	15600	15600	0
504	20250321	124100	23143350	15600	15600	15600	15600	0
505	20250321	124000	23143350	15600	15600	15600	15600	0
506	20250321	123900	23143350	15600	15600	15600	15600	2
507	20250321	123800	23112150	15600	15600	15600	15600	0
508	20250321	123700	23112150	15600	15600	15600	15600	0
509	20250321	123600	23112150	15600	15600	15600	15600	0
510	20250321	123500	23112150	15600	15600	15600	15600	1
511	20250321	123400	23096550	15670	15670	15670	15670	1
512	20250321	123300	23080880	15480	15480	15480	15480	0
513	20250321	123200	23080880	15480	15480	15480	15480	0
514	20250321	123100	23080880	15480	15480	15480	15480	0
515	20250321	123000	23080880	15480	15480	15480	15480	0
516	20250321	122900	23080880	15480	15480	15480	15480	0
517	20250321	122800	23080880	15480	15650	15650	15480	14
518	20250321	122700	22863690	15670	15670	15670	15670	0
519	20250321	122600	22863690	15670	15670	15670	15670	5
520	20250321	122500	22785340	15670	15670	15670	15670	0
521	20250321	122400	22785340	15670	15670	15670	15670	0
522	20250321	122300	22785340	15670	15670	15670	15670	1
523	20250321	122200	22769670	15650	15650	15650	15650	0
524	20250321	122100	22769670	15650	15650	15650	15650	2
525	20250321	122000	22738370	15670	15670	15670	15670	0
526	20250321	121900	22738370	15670	15670	15670	15670	0
527	20250321	121800	22738370	15670	15670	15670	15670	1
528	20250321	121700	22722700	15600	15600	15600	15600	0
529	20250321	121600	22722700	15600	15600	15600	15600	2
530	20250321	121500	22691500	15650	15650	15650	15650	1
531	20250321	121400	22675850	15670	15670	15670	15670	0
532	20250321	121300	22675850	15670	15670	15670	15670	0
533	20250321	121200	22675850	15670	15670	15670	15670	0
534	20250321	121100	22675850	15670	15670	15670	15670	0
535	20250321	121000	22675850	15670	15670	15670	15670	0
536	20250321	120900	22675850	15670	15670	15670	15670	0
537	20250321	120800	22675850	15670	15670	15670	15670	0
538	20250321	120700	22675850	15670	15670	15670	15670	0
539	20250321	120600	22675850	15670	15670	15670	15670	1
540	20250321	120500	22660180	15600	15600	15600	15600	0
541	20250321	120400	22660180	15600	15600	15600	15600	0
542	20250321	120300	22660180	15600	15600	15600	15600	1
543	20250321	120200	22644580	15670	15500	15670	15500	11
544	20250321	120100	22473910	15500	15520	15520	15500	90
545	20250321	120000	21078470	15520	15520	15520	15520	1
546	20250321	115900	21062950	15510	15510	15510	15510	0
547	20250321	115800	21062950	15510	15600	15600	15510	30
548	20250321	115700	20597220	15680	15680	15680	15680	1
549	20250321	115600	20581540	15550	15550	15550	15550	0
550	20250321	115500	20581540	15550	15650	15650	15550	200
551	20250321	115400	17467080	15680	15680	15680	15680	0
552	20250321	115300	17467080	15680	15680	15680	15680	0
553	20250321	115200	17467080	15680	15680	15680	15680	0
554	20250321	115100	17467080	15680	15680	15680	15680	0
555	20250321	115000	17467080	15680	15660	15680	15650	29
556	20250321	114900	17013150	15680	15680	15680	15680	0
557	20250321	114800	17013150	15680	15680	15680	15680	0
558	20250321	114700	17013150	15680	15680	15680	15680	10
559	20250321	114600	16856350	15690	15690	15690	15690	0
560	20250321	114500	16856350	15690	15690	15690	15690	0
561	20250321	114400	16856350	15690	15690	15690	15690	0
562	20250321	114300	16856350	15690	15690	15690	15690	0
563	20250321	114200	16856350	15690	15690	15690	15690	0
564	20250321	114100	16856350	15690	15690	15690	15690	1
565	20250321	114000	16840660	15650	15650	15650	15650	0
566	20250321	113900	16840660	15650	15650	15650	15650	2
567	20250321	113800	16809360	15700	15700	15700	15700	0
568	20250321	113700	16809360	15700	15700	15700	15700	0
569	20250321	113600	16809360	15700	15700	15700	15700	0
570	20250321	113500	16809360	15700	15700	15700	15700	0
571	20250321	113400	16809360	15700	15700	15700	15700	0
572	20250321	113300	16809360	15700	15700	15700	15700	0
573	20250321	113200	16809360	15700	15700	15700	15700	0
574	20250321	113100	16809360	15700	15700	15700	15700	0
575	20250321	113000	16809360	15700	15700	15700	15700	0
576	20250321	112900	16809360	15700	15700	15700	15700	0
577	20250321	112800	16809360	15700	15700	15700	15700	0
578	20250321	112700	16809360	15700	15700	15700	15700	0
579	20250321	112600	16809360	15700	15700	15700	15700	0
580	20250321	112500	16809360	15700	15700	15700	15700	0
581	20250321	112400	16809360	15700	15700	15700	15700	0
582	20250321	112300	16809360	15700	15700	15700	15700	0
583	20250321	112200	16809360	15700	15700	15700	15700	1
584	20250321	112100	16793660	15730	15730	15730	15730	0
585	20250321	112000	16793660	15730	15730	15730	15730	0
586	20250321	111900	16793660	15730	15730	15730	15730	0
587	20250321	111800	16793660	15730	15730	15730	15730	0
588	20250321	111700	16793660	15730	15700	15730	15700	5
589	20250321	111600	16715130	15700	15700	15700	15700	0
590	20250321	111500	16715130	15700	15700	15700	15700	0
591	20250321	111400	16715130	15700	15700	15700	15700	2
592	20250321	111300	16683730	15730	15730	15730	15730	0
593	20250321	111200	16683730	15730	15730	15730	15730	32
594	20250321	111100	16180370	15730	15730	15730	15730	32
595	20250321	111000	15677010	15780	15780	15780	15780	0
596	20250321	110900	15677010	15780	15780	15780	15780	0
597	20250321	110800	15677010	15780	15780	15780	15780	0
598	20250321	110700	15677010	15780	15510	15780	15500	116
599	20250321	110600	13878420	15520	15600	15780	15520	90
600	20250321	110500	12480160	15780	15530	15780	15520	51
601	20250321	110400	11688000	15530	15600	15780	15530	70
602	20250321	110300	10595830	15780	15780	15780	15780	8
603	20250321	110200	10469590	15780	15780	15780	15780	1
604	20250321	110100	10453810	15780	15780	15780	15780	0
605	20250321	110000	10453810	15780	15530	15780	15520	21
606	20250321	105900	10127530	15520	15700	15700	15520	83
607	20250321	105800	8836910	15780	15780	15780	15780	0
608	20250321	105700	8836910	15780	15780	15780	15780	0
609	20250321	105600	8836910	15780	15780	15780	15780	5
610	20250321	105500	8758010	15780	15780	15780	15780	0
611	20250321	105400	8758010	15780	15780	15780	15780	0
612	20250321	105300	8758010	15780	15780	15780	15780	0
613	20250321	105200	8758010	15780	15780	15780	15780	0
614	20250321	105100	8758010	15780	15700	15780	15700	5
615	20250321	105000	8679430	15700	15700	15700	15700	1
616	20250321	104900	8663730	15800	15780	15800	15600	10
617	20250321	104800	8507350	15530	15530	15530	15530	15
618	20250321	104700	8274400	15530	15540	15540	15530	145
619	20250321	104600	6022530	15550	15550	15550	15550	23
620	20250321	104500	5664880	15550	15550	15550	15550	93
621	20250321	104400	4218730	15600	15700	15700	15600	24
622	20250321	104300	3843330	15780	15780	15780	15780	0
623	20250321	104200	3843330	15780	15780	15780	15780	1
624	20250321	104100	3827550	15700	15700	15700	15700	0
625	20250321	104000	3827550	15700	15700	15700	15700	1
626	20250321	103900	3811850	15800	15800	15800	15800	0
627	20250321	103800	3811850	15800	15800	15800	15800	0
628	20250321	103700	3811850	15800	15800	15800	15800	0
629	20250321	103600	3811850	15800	15800	15800	15800	1
630	20250321	103500	3796050	15700	15700	15700	15700	0
631	20250321	103400	3796050	15700	15700	15700	15700	0
632	20250321	103300	3796050	15700	15700	15700	15700	0
633	20250321	103200	3796050	15700	15700	15700	15700	0
634	20250321	103100	3796050	15700	15700	15700	15700	0
635	20250321	103000	3796050	15700	15700	15700	15700	0
636	20250321	102900	3796050	15700	15700	15700	15700	0
637	20250321	102800	3796050	15700	15700	15700	15700	0
638	20250321	102700	3796050	15700	15700	15700	15700	0
639	20250321	102600	3796050	15700	15700	15700	15700	0
640	20250321	102500	3796050	15700	15700	15700	15700	4
641	20250321	102400	3733250	15800	15800	15800	15800	0
642	20250321	102300	3733250	15800	15800	15800	15800	1
643	20250321	102200	3717450	15600	15600	15600	15600	0
644	20250321	102100	3717450	15600	15700	15700	15600	5
645	20250321	102000	3639250	15800	15800	15800	15800	0
646	20250321	101900	3639250	15800	15800	15800	15800	0
647	20250321	101800	3639250	15800	15800	15800	15800	0
648	20250321	101700	3639250	15800	15800	15800	15800	0
649	20250321	101600	3639250	15800	15800	15800	15800	0
650	20250321	101500	3639250	15800	15800	15800	15800	0
651	20250321	101400	3639250	15800	15800	15800	15800	3
652	20250321	101300	3591850	15800	15800	15800	15800	0
653	20250321	101200	3591850	15800	15800	15800	15800	0
654	20250321	101100	3591850	15800	15800	15800	15800	1
655	20250321	101000	3576050	15540	15540	15540	15530	80
656	20250321	100900	2332950	15540	15750	15750	15540	10
657	20250321	100800	2176690	15800	15880	15880	15800	13
658	20250321	100700	1970980	15900	15900	15900	15900	1
659	20250321	100600	1955080	15900	15900	15900	15900	0
660	20250321	100500	1955080	15900	15900	15900	15900	0
661	20250321	100400	1955080	15900	15900	15900	15900	0
662	20250321	100300	1955080	15900	15900	15900	15900	0
663	20250321	100200	1955080	15900	15900	15900	15900	0
664	20250321	100100	1955080	15900	15900	15900	15900	0
665	20250321	100000	1955080	15900	15900	15900	15900	0
666	20250321	095900	1955080	15900	15900	15900	15900	0
667	20250321	095800	1955080	15900	15900	15900	15900	0
668	20250321	095700	1955080	15900	15900	15900	15900	0
669	20250321	095600	1955080	15900	15900	15900	15900	0
670	20250321	095500	1955080	15900	15900	15900	15900	0
671	20250321	095400	1955080	15900	15900	15900	15900	0
672	20250321	095300	1955080	15900	15900	15900	15900	0
673	20250321	095200	1955080	15900	15900	15900	15900	0
674	20250321	095100	1955080	15900	15900	15900	15900	0
675	20250321	095000	1955080	15900	15900	15900	15900	0
676	20250321	094900	1955080	15900	15900	15900	15900	0
677	20250321	094800	1955080	15900	15900	15900	15900	0
678	20250321	094700	1955080	15900	15900	15900	15900	0
679	20250321	094600	1955080	15900	15900	15900	15900	0
680	20250321	094500	1955080	15900	15900	15900	15900	0
681	20250321	094400	1955080	15900	15900	15900	15900	0
682	20250321	094300	1955080	15900	15900	15900	15900	0
683	20250321	094200	1955080	15900	15880	15900	15880	5
684	20250321	094100	1875660	15880	15880	15880	15880	0
685	20250321	094000	1875660	15880	15880	15880	15880	1
686	20250321	093900	1859780	15900	15900	15900	15900	0
687	20250321	093800	1859780	15900	15890	15900	15890	40
688	20250321	093700	1223800	15890	15890	15890	15890	0
689	20250321	093600	1223800	15890	15890	15890	15890	46
690	20250321	093500	492860	15890	15890	15890	15890	0
691	20250321	093400	492860	15890	15890	15890	15890	0
692	20250321	093300	492860	15890	15890	15890	15890	0
693	20250321	093200	492860	15890	15890	15890	15890	1
694	20250321	093100	476970	15900	15900	15900	15900	0
695	20250321	093000	476970	15900	15900	15900	15900	0
696	20250321	092900	476970	15900	15900	15900	15900	0
697	20250321	092800	476970	15900	15900	15900	15900	0
698	20250321	092700	476970	15900	15900	15900	15900	0
699	20250321	092600	476970	15900	15900	15900	15900	0
700	20250321	092500	476970	15900	15900	15900	15900	0
701	20250321	092400	476970	15900	15900	15900	15900	0
702	20250321	092300	476970	15900	15900	15900	15900	0
703	20250321	092200	476970	15900	15900	15900	15900	0
704	20250321	092100	476970	15900	15900	15900	15900	0
705	20250321	092000	476970	15900	15900	15900	15900	0
706	20250321	091900	476970	15900	15900	15900	15900	15
707	20250321	091800	238470	15900	15900	15900	15900	0
708	20250321	091700	238470	15900	15900	15900	15900	0
709	20250321	091600	238470	15900	15890	15900	15890	8
710	20250321	091500	111340	15900	15900	15900	15900	6
711	20250321	091400	15940	15940	15940	15940	15940	0
712	20250321	091300	15940	15940	15940	15940	15940	0
713	20250321	091200	15940	15940	15940	15940	15940	0
714	20250321	091100	15940	15940	15940	15940	15940	1
715	20250321	091000	0	15890	15890	15890	15890	0
716	20250321	090900	0	15890	15890	15890	15890	0
717	20250321	090800	0	15890	15890	15890	15890	0
718	20250321	090700	0	15890	15890	15890	15890	0
719	20250321	090600	0	15890	15890	15890	15890	0
720	20250321	090500	0	15890	15890	15890	15890	0
721	20250321	090400	0	15890	15890	15890	15890	0
722	20250321	090300	0	15890	15890	15890	15890	0
723	20250321	090200	0	15890	15890	15890	15890	0
724	20250321	090100	0	15890	15890	15890	15890	0
725	20250321	090000	0	15890	15890	15890	15890	0