KissMeData/003120/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184000	22156645	15280	15280	15280	15280	20
3	20250318	183900	22156645	15280	15280	15280	15280	0
4	20250318	183800	22156645	15280	15280	15280	15280	0
5	20250318	183700	22156645	15280	15280	15280	15280	0
6	20250318	183600	22156645	15280	15280	15280	15280	0
7	20250318	183500	22156645	15280	15280	15280	15280	0
8	20250318	183400	22156645	15280	15280	15280	15280	0
9	20250318	183300	22156645	15280	15280	15280	15280	0
10	20250318	183200	22156645	15280	15280	15280	15280	0
11	20250318	183100	22156645	15280	15280	15280	15280	0
12	20250318	183000	22156645	15280	15280	15280	15280	0
13	20250318	182900	22156645	15280	15280	15280	15280	0
14	20250318	182800	22156645	15280	15280	15280	15280	0
15	20250318	182700	22156645	15280	15280	15280	15280	0
16	20250318	182600	22156645	15280	15280	15280	15280	0
17	20250318	182500	22156645	15280	15280	15280	15280	0
18	20250318	182400	22156645	15280	15280	15280	15280	0
19	20250318	182300	22156645	15280	15280	15280	15280	0
20	20250318	182200	22156645	15280	15280	15280	15280	0
21	20250318	182100	22156645	15280	15280	15280	15280	0
22	20250318	182000	22156645	15280	15280	15280	15280	0
23	20250318	181900	22156645	15280	15280	15280	15280	0
24	20250318	181800	22156645	15280	15280	15280	15280	0
25	20250318	181700	22156645	15280	15280	15280	15280	0
26	20250318	181600	22156645	15280	15280	15280	15280	0
27	20250318	181500	22156645	15280	15280	15280	15280	0
28	20250318	181400	22156645	15280	15280	15280	15280	0
29	20250318	181300	22156645	15280	15280	15280	15280	0
30	20250318	181200	22156645	15280	15280	15280	15280	0
31	20250318	181100	22156645	15280	15280	15280	15280	0
32	20250318	181000	22156645	15280	15280	15280	15280	20
33	20250318	180900	22156645	15280	15280	15280	15280	0
34	20250318	180800	22156645	15280	15280	15280	15280	0
35	20250318	180700	22156645	15280	15280	15280	15280	0
36	20250318	180600	22156645	15280	15280	15280	15280	0
37	20250318	180500	22156645	15280	15280	15280	15280	0
38	20250318	180400	22156645	15280	15280	15280	15280	0
39	20250318	180300	22156645	15280	15280	15280	15280	0
40	20250318	180200	22156645	15280	15280	15280	15280	0
41	20250318	180100	22156645	15280	15280	15280	15280	0
42	20250318	180000	22156645	15280	15280	15280	15280	0
43	20250318	175900	22156645	15280	15280	15280	15280	0
44	20250318	175800	22156645	15280	15280	15280	15280	0
45	20250318	175700	22156645	15280	15280	15280	15280	0
46	20250318	175600	22156645	15280	15280	15280	15280	0
47	20250318	175500	22156645	15280	15280	15280	15280	0
48	20250318	175400	22156645	15280	15280	15280	15280	0
49	20250318	175300	22156645	15280	15280	15280	15280	0
50	20250318	175200	22156645	15280	15280	15280	15280	0
51	20250318	175100	22156645	15280	15280	15280	15280	0
52	20250318	175000	22156645	15280	15280	15280	15280	0
53	20250318	174900	22156645	15280	15280	15280	15280	0
54	20250318	174800	22156645	15280	15280	15280	15280	0
55	20250318	174700	22156645	15280	15280	15280	15280	0
56	20250318	174600	22156645	15280	15280	15280	15280	0
57	20250318	174500	22156645	15280	15280	15280	15280	0
58	20250318	174400	22156645	15280	15280	15280	15280	0
59	20250318	174300	22156645	15280	15280	15280	15280	0
60	20250318	174200	22156645	15280	15280	15280	15280	0
61	20250318	174100	22156645	15280	15280	15280	15280	0
62	20250318	174000	22156645	15280	15280	15280	15280	20
63	20250318	173900	22156645	15280	15280	15280	15280	0
64	20250318	173800	22156645	15280	15280	15280	15280	0
65	20250318	173700	22156645	15280	15280	15280	15280	0
66	20250318	173600	22156645	15280	15280	15280	15280	0
67	20250318	173500	22156645	15280	15280	15280	15280	0
68	20250318	173400	22156645	15280	15280	15280	15280	0
69	20250318	173300	22156645	15280	15280	15280	15280	0
70	20250318	173200	22156645	15280	15280	15280	15280	0
71	20250318	173100	22156645	15280	15280	15280	15280	0
72	20250318	173000	22156645	15280	15280	15280	15280	0
73	20250318	172900	22156645	15280	15280	15280	15280	0
74	20250318	172800	22156645	15280	15280	15280	15280	0
75	20250318	172700	22156645	15280	15280	15280	15280	0
76	20250318	172600	22156645	15280	15280	15280	15280	0
77	20250318	172500	22156645	15280	15280	15280	15280	0
78	20250318	172400	22156645	15280	15280	15280	15280	0
79	20250318	172300	22156645	15280	15280	15280	15280	0
80	20250318	172200	22156645	15280	15280	15280	15280	0
81	20250318	172100	22156645	15280	15280	15280	15280	0
82	20250318	172000	22156645	15280	15280	15280	15280	0
83	20250318	171900	22156645	15280	15280	15280	15280	0
84	20250318	171800	22156645	15280	15280	15280	15280	0
85	20250318	171700	22156645	15280	15280	15280	15280	0
86	20250318	171600	22156645	15280	15280	15280	15280	0
87	20250318	171500	22156645	15280	15280	15280	15280	0
88	20250318	171400	22156645	15280	15280	15280	15280	0
89	20250318	171300	22156645	15280	15280	15280	15280	0
90	20250318	171200	22156645	15280	15280	15280	15280	0
91	20250318	171100	22156645	15280	15280	15280	15280	0
92	20250318	171000	22156645	15280	15280	15280	15280	20
93	20250318	170900	22156645	15280	15280	15280	15280	0
94	20250318	170800	22156645	15280	15280	15280	15280	0
95	20250318	170700	22156645	15280	15280	15280	15280	0
96	20250318	170600	22156645	15280	15280	15280	15280	0
97	20250318	170500	22156645	15280	15280	15280	15280	0
98	20250318	170400	22156645	15280	15280	15280	15280	0
99	20250318	170300	22156645	15280	15280	15280	15280	0
100	20250318	170200	22156645	15280	15280	15280	15280	0
101	20250318	170100	22156645	15280	15280	15280	15280	0
102	20250318	170000	22156645	15280	15280	15280	15280	0
103	20250318	165900	22156645	15280	15280	15280	15280	0
104	20250318	165800	22156645	15280	15280	15280	15280	0
105	20250318	165700	22156645	15280	15280	15280	15280	0
106	20250318	165600	22156645	15280	15280	15280	15280	0
107	20250318	165500	22156645	15280	15280	15280	15280	0
108	20250318	165400	22156645	15280	15280	15280	15280	0
109	20250318	165300	22156645	15280	15280	15280	15280	0
110	20250318	165200	22156645	15280	15280	15280	15280	0
111	20250318	165100	22156645	15280	15280	15280	15280	0
112	20250318	165000	22156645	15280	15280	15280	15280	0
113	20250318	164900	22156645	15280	15280	15280	15280	0
114	20250318	164800	22156645	15280	15280	15280	15280	0
115	20250318	164700	22156645	15280	15280	15280	15280	0
116	20250318	164600	22156645	15280	15280	15280	15280	0
117	20250318	164500	22156645	15280	15280	15280	15280	0
118	20250318	164400	22156645	15280	15280	15280	15280	0
119	20250318	164300	22156645	15280	15280	15280	15280	0
120	20250318	164200	22156645	15280	15280	15280	15280	0
121	20250318	164100	22156645	15280	15280	15280	15280	0
122	20250318	164000	22156645	15280	15280	15280	15280	20
123	20250318	163900	22156645	15280	15280	15280	15280	0
124	20250318	163800	22156645	15280	15280	15280	15280	0
125	20250318	163700	22156645	15280	15280	15280	15280	0
126	20250318	163600	22156645	15280	15280	15280	15280	0
127	20250318	163500	22156645	15280	15280	15280	15280	0
128	20250318	163400	22156645	15280	15280	15280	15280	0
129	20250318	163300	22156645	15280	15280	15280	15280	0
130	20250318	163200	22156645	15280	15280	15280	15280	0
131	20250318	163100	22156645	15280	15280	15280	15280	0
132	20250318	163000	22156645	15280	15280	15280	15280	0
133	20250318	162900	22156645	15280	15280	15280	15280	0
134	20250318	162800	22156645	15280	15280	15280	15280	0
135	20250318	162700	22156645	15280	15280	15280	15280	0
136	20250318	162600	22156645	15280	15280	15280	15280	0
137	20250318	162500	22156645	15280	15280	15280	15280	0
138	20250318	162400	22156645	15280	15280	15280	15280	0
139	20250318	162300	22156645	15280	15280	15280	15280	0
140	20250318	162200	22156645	15280	15280	15280	15280	0
141	20250318	162100	22156645	15280	15280	15280	15280	0
142	20250318	162000	22156645	15280	15280	15280	15280	0
143	20250318	161900	22156645	15280	15280	15280	15280	0
144	20250318	161800	22156645	15280	15280	15280	15280	0
145	20250318	161700	22156645	15280	15280	15280	15280	0
146	20250318	161600	22156645	15280	15280	15280	15280	0
147	20250318	161500	22156645	15280	15280	15280	15280	0
148	20250318	161400	22156645	15280	15280	15280	15280	0
149	20250318	161300	22156645	15280	15280	15280	15280	0
150	20250318	161200	22156645	15280	15280	15280	15280	0
151	20250318	161100	22156645	15280	15280	15280	15280	0
152	20250318	161000	22156645	15280	15280	15280	15280	20
153	20250318	160900	22156645	15280	15280	15280	15280	0
154	20250318	160800	22156645	15280	15280	15280	15280	0
155	20250318	160700	22156645	15280	15280	15280	15280	0
156	20250318	160600	22156645	15280	15280	15280	15280	0
157	20250318	160500	22156645	15280	15280	15280	15280	0
158	20250318	160400	22156645	15280	15280	15280	15280	0
159	20250318	160300	22156645	15280	15280	15280	15280	0
160	20250318	160200	22156645	15280	15280	15280	15280	0
161	20250318	160100	22156645	15280	15280	15280	15280	0
162	20250318	160000	22156645	15280	15280	15280	15280	0
163	20250318	155900	22156645	15280	15280	15280	15280	0
164	20250318	155800	22156645	15280	15280	15280	15280	0
165	20250318	155700	22156645	15280	15280	15280	15280	0
166	20250318	155600	22156645	15280	15280	15280	15280	0
167	20250318	155500	22156645	15280	15280	15280	15280	0
168	20250318	155400	22156645	15280	15280	15280	15280	0
169	20250318	155300	22156645	15280	15280	15280	15280	0
170	20250318	155200	22156645	15280	15280	15280	15280	0
171	20250318	155100	22156645	15280	15280	15280	15280	0
172	20250318	155000	22156645	15280	15280	15280	15280	0
173	20250318	154900	22156645	15280	15280	15280	15280	0
174	20250318	154800	22156645	15280	15280	15280	15280	0
175	20250318	154700	22156645	15280	15280	15280	15280	0
176	20250318	154600	22156645	15280	15280	15280	15280	0
177	20250318	154500	22156645	15280	15280	15280	15280	0
178	20250318	154400	22156645	15280	15280	15280	15280	0
179	20250318	154300	22156645	15280	15280	15280	15280	0
180	20250318	154200	22156645	15280	15280	15280	15280	0
181	20250318	154100	22156645	15280	15280	15280	15280	0
182	20250318	154000	22156645	15280	15280	15280	15280	20
183	20250318	153900	22156645	15280	15280	15280	15280	0
184	20250318	153800	22156645	15280	15280	15280	15280	0
185	20250318	153700	22156645	15280	15280	15280	15280	0
186	20250318	153600	22156645	15280	15280	15280	15280	0
187	20250318	153500	22156645	15280	15280	15280	15280	0
188	20250318	153400	22156645	15280	15280	15280	15280	0
189	20250318	153300	22156645	15280	15280	15280	15280	0
190	20250318	153200	22156645	15280	15280	15280	15280	0
191	20250318	153100	22156645	15280	15280	15280	15280	0
192	20250318	153000	22156645	15280	15280	15280	15280	20
193	20250318	152900	21851045	15280	15280	15280	15280	0
194	20250318	152800	21851045	15280	15280	15280	15280	0
195	20250318	152700	21851045	15280	15280	15280	15280	0
196	20250318	152600	21851045	15280	15280	15280	15280	0
197	20250318	152500	21851045	15280	15280	15280	15280	0
198	20250318	152400	21851045	15280	15280	15280	15280	0
199	20250318	152300	21851045	15280	15280	15280	15280	0
200	20250318	152200	21851045	15280	15280	15280	15280	0
201	20250318	152100	21851045	15280	15280	15280	15280	0
202	20250318	152000	21851045	15280	15280	15280	15280	0
203	20250318	151900	21851045	15280	15280	15280	15280	23
204	20250318	151800	21499605	15290	15290	15290	15290	2
205	20250318	151700	21469025	15290	15290	15290	15290	1
206	20250318	151600	21453735	15290	15290	15290	15290	1
207	20250318	151500	21438445	15280	15280	15280	15280	0
208	20250318	151400	21438445	15280	15280	15280	15280	0
209	20250318	151300	21438445	15280	15280	15280	15280	0
210	20250318	151200	21438445	15280	15280	15280	15280	0
211	20250318	151100	21438445	15280	15280	15280	15280	0
212	20250318	151000	21438445	15280	15280	15280	15280	1
213	20250318	150900	21423165	15310	15310	15310	15310	0
214	20250318	150800	21423165	15310	15310	15310	15310	0
215	20250318	150700	21423165	15310	15310	15310	15310	0
216	20250318	150600	21423165	15310	15310	15310	15310	0
217	20250318	150500	21423165	15310	15310	15310	15310	0
218	20250318	150400	21423165	15310	15310	15310	15310	0
219	20250318	150300	21423165	15310	15310	15310	15310	0
220	20250318	150200	21423165	15310	15310	15310	15310	1
221	20250318	150100	21407855	15310	15310	15310	15310	0
222	20250318	150000	21407855	15310	15310	15310	15310	0
223	20250318	145900	21407855	15310	15310	15310	15310	2
224	20250318	145800	21377235	15310	15310	15310	15310	0
225	20250318	145700	21377235	15310	15310	15310	15310	1
226	20250318	145600	21361925	15280	15280	15280	15280	0
227	20250318	145500	21361925	15280	15280	15280	15280	0
228	20250318	145400	21361925	15280	15280	15280	15280	0
229	20250318	145300	21361925	15280	15280	15280	15280	0
230	20250318	145200	21361925	15280	15285	15290	15280	140
231	20250318	145100	19222710	15290	15290	15290	15290	61
232	20250318	145000	18290020	15310	15310	15310	15310	0
233	20250318	144900	18290020	15310	15310	15310	15310	0
234	20250318	144800	18290020	15310	15310	15310	15310	0
235	20250318	144700	18290020	15310	15310	15310	15310	0
236	20250318	144600	18290020	15310	15310	15310	15310	0
237	20250318	144500	18290020	15310	15310	15310	15310	0
238	20250318	144400	18290020	15310	15310	15310	15310	0
239	20250318	144300	18290020	15310	15310	15310	15310	0
240	20250318	144200	18290020	15310	15310	15310	15310	0
241	20250318	144100	18290020	15310	15310	15310	15310	0
242	20250318	144000	18290020	15310	15310	15310	15310	0
243	20250318	143900	18290020	15310	15310	15310	15310	0
244	20250318	143800	18290020	15310	15310	15310	15310	0
245	20250318	143700	18290020	15310	15310	15310	15310	0
246	20250318	143600	18290020	15310	15310	15310	15310	0
247	20250318	143500	18290020	15310	15310	15310	15310	0
248	20250318	143400	18290020	15310	15310	15310	15310	0
249	20250318	143300	18290020	15310	15310	15310	15310	0
250	20250318	143200	18290020	15310	15310	15310	15310	0
251	20250318	143100	18290020	15310	15310	15310	15310	0
252	20250318	143000	18290020	15310	15310	15310	15310	0
253	20250318	142900	18290020	15310	15310	15310	15310	0
254	20250318	142800	18290020	15310	15310	15310	15310	0
255	20250318	142700	18290020	15310	15310	15310	15310	0
256	20250318	142600	18290020	15310	15310	15310	15310	0
257	20250318	142500	18290020	15310	15310	15310	15310	0
258	20250318	142400	18290020	15310	15310	15310	15310	0
259	20250318	142300	18290020	15310	15310	15310	15310	0
260	20250318	142200	18290020	15310	15310	15310	15310	0
261	20250318	142100	18290020	15310	15310	15310	15310	0
262	20250318	142000	18290020	15310	15310	15310	15310	0
263	20250318	141900	18290020	15310	15310	15310	15310	0
264	20250318	141800	18290020	15310	15310	15310	15310	0
265	20250318	141700	18290020	15310	15310	15310	15310	0
266	20250318	141600	18290020	15310	15310	15310	15310	0
267	20250318	141500	18290020	15310	15310	15310	15310	0
268	20250318	141400	18290020	15310	15310	15310	15310	0
269	20250318	141300	18290020	15310	15310	15310	15310	0
270	20250318	141200	18290020	15310	15310	15310	15310	0
271	20250318	141100	18290020	15310	15310	15310	15310	0
272	20250318	141000	18290020	15310	15310	15310	15310	0
273	20250318	140900	18290020	15310	15310	15310	15310	0
274	20250318	140800	18290020	15310	15310	15310	15310	1
275	20250318	140700	18274710	15310	15310	15310	15310	0
276	20250318	140600	18274710	15310	15310	15310	15310	0
277	20250318	140500	18274710	15310	15310	15310	15310	0
278	20250318	140400	18274710	15310	15310	15310	15310	0
279	20250318	140300	18274710	15310	15310	15310	15310	0
280	20250318	140200	18274710	15310	15310	15310	15310	1
281	20250318	140100	18259400	15290	15290	15290	15290	0
282	20250318	140000	18259400	15290	15290	15290	15290	0
283	20250318	135900	18259400	15290	15290	15290	15290	0
284	20250318	135800	18259400	15290	15290	15290	15290	0
285	20250318	135700	18259400	15290	15290	15290	15290	0
286	20250318	135600	18259400	15290	15290	15290	15290	0
287	20250318	135500	18259400	15290	15290	15290	15290	0
288	20250318	135400	18259400	15290	15290	15290	15290	0
289	20250318	135300	18259400	15290	15290	15290	15290	0
290	20250318	135200	18259400	15290	15290	15290	15290	0
291	20250318	135100	18259400	15290	15290	15290	15290	0
292	20250318	135000	18259400	15290	15290	15290	15290	102
293	20250318	134900	16699820	15340	15340	15340	15340	0
294	20250318	134800	16699820	15340	15340	15340	15340	0
295	20250318	134700	16699820	15340	15340	15340	15340	0
296	20250318	134600	16699820	15340	15340	15340	15340	0
297	20250318	134500	16699820	15340	15340	15340	15340	0
298	20250318	134400	16699820	15340	15340	15340	15340	0
299	20250318	134300	16699820	15340	15340	15340	15340	0
300	20250318	134200	16699820	15340	15340	15340	15340	0
301	20250318	134100	16699820	15340	15340	15340	15340	0
302	20250318	134000	16699820	15340	15340	15340	15340	0
303	20250318	133900	16699820	15340	15340	15340	15340	0
304	20250318	133800	16699820	15340	15340	15340	15340	0
305	20250318	133700	16699820	15340	15340	15340	15340	0
306	20250318	133600	16699820	15340	15340	15340	15340	0
307	20250318	133500	16699820	15340	15340	15340	15340	0
308	20250318	133400	16699820	15340	15340	15340	15340	0
309	20250318	133300	16699820	15340	15340	15340	15340	0
310	20250318	133200	16699820	15340	15340	15340	15340	0
311	20250318	133100	16699820	15340	15340	15340	15340	0
312	20250318	133000	16699820	15340	15340	15340	15340	0
313	20250318	132900	16699820	15340	15340	15340	15340	0
314	20250318	132800	16699820	15340	15340	15340	15340	0
315	20250318	132700	16699820	15340	15340	15340	15340	0
316	20250318	132600	16699820	15340	15340	15340	15340	0
317	20250318	132500	16699820	15340	15340	15340	15340	0
318	20250318	132400	16699820	15340	15340	15340	15340	0
319	20250318	132300	16699820	15340	15340	15340	15340	0
320	20250318	132200	16699820	15340	15340	15340	15340	0
321	20250318	132100	16699820	15340	15340	15340	15340	0
322	20250318	132000	16699820	15340	15340	15340	15340	0
323	20250318	131900	16699820	15340	15340	15340	15340	0
324	20250318	131800	16699820	15340	15340	15340	15340	0
325	20250318	131700	16699820	15340	15340	15340	15340	0
326	20250318	131600	16699820	15340	15340	15340	15340	0
327	20250318	131500	16699820	15340	15340	15340	15340	0
328	20250318	131400	16699820	15340	15340	15340	15340	0
329	20250318	131300	16699820	15340	15340	15340	15340	0
330	20250318	131200	16699820	15340	15340	15340	15340	0
331	20250318	131100	16699820	15340	15340	15340	15340	0
332	20250318	131000	16699820	15340	15340	15340	15340	0
333	20250318	130900	16699820	15340	15340	15340	15340	0
334	20250318	130800	16699820	15340	15340	15340	15340	0
335	20250318	130700	16699820	15340	15340	15340	15340	0
336	20250318	130600	16699820	15340	15340	15340	15340	0
337	20250318	130500	16699820	15340	15340	15340	15340	0
338	20250318	130400	16699820	15340	15340	15340	15340	0
339	20250318	130300	16699820	15340	15340	15340	15340	0
340	20250318	130200	16699820	15340	15340	15340	15340	0
341	20250318	130100	16699820	15340	15340	15340	15340	0
342	20250318	130000	16699820	15340	15340	15340	15340	0
343	20250318	125900	16699820	15340	15340	15340	15340	0
344	20250318	125800	16699820	15340	15340	15340	15340	0
345	20250318	125700	16699820	15340	15340	15340	15340	0
346	20250318	125600	16699820	15340	15340	15340	15340	0
347	20250318	125500	16699820	15340	15340	15340	15340	0
348	20250318	125400	16699820	15340	15340	15340	15340	0
349	20250318	125300	16699820	15340	15340	15340	15340	0
350	20250318	125200	16699820	15340	15340	15340	15340	0
351	20250318	125100	16699820	15340	15340	15340	15340	0
352	20250318	125000	16699820	15340	15340	15340	15340	0
353	20250318	124900	16699820	15340	15340	15340	15340	0
354	20250318	124800	16699820	15340	15340	15340	15340	0
355	20250318	124700	16699820	15340	15340	15340	15340	0
356	20250318	124600	16699820	15340	15340	15340	15340	0
357	20250318	124500	16699820	15340	15340	15340	15340	0
358	20250318	124400	16699820	15340	15340	15340	15340	0
359	20250318	124300	16699820	15340	15340	15340	15340	0
360	20250318	124200	16699820	15340	15340	15340	15340	0
361	20250318	124100	16699820	15340	15340	15340	15340	0
362	20250318	124000	16699820	15340	15340	15340	15340	0
363	20250318	123900	16699820	15340	15340	15340	15340	0
364	20250318	123800	16699820	15340	15340	15340	15340	0
365	20250318	123700	16699820	15340	15340	15340	15340	0
366	20250318	123600	16699820	15340	15340	15340	15340	0
367	20250318	123500	16699820	15340	15340	15340	15340	0
368	20250318	123400	16699820	15340	15340	15340	15340	0
369	20250318	123300	16699820	15340	15340	15340	15340	0
370	20250318	123200	16699820	15340	15340	15340	15340	0
371	20250318	123100	16699820	15340	15340	15340	15340	0
372	20250318	123000	16699820	15340	15340	15340	15340	0
373	20250318	122900	16699820	15340	15340	15340	15340	0
374	20250318	122800	16699820	15340	15340	15340	15340	0
375	20250318	122700	16699820	15340	15340	15340	15340	0
376	20250318	122600	16699820	15340	15340	15340	15340	0
377	20250318	122500	16699820	15340	15340	15340	15340	0
378	20250318	122400	16699820	15340	15340	15340	15340	0
379	20250318	122300	16699820	15340	15340	15340	15340	0
380	20250318	122200	16699820	15340	15340	15340	15340	66
381	20250318	122100	15687380	15330	15320	15330	15320	133
382	20250318	122000	13648590	15310	15310	15310	15310	140
383	20250318	121900	11505190	15310	15300	15310	15300	155
384	20250318	121800	9132690	15300	15300	15300	15300	0
385	20250318	121700	9132690	15300	15300	15300	15300	0
386	20250318	121600	9132690	15300	15300	15300	15300	0
387	20250318	121500	9132690	15300	15300	15300	15300	0
388	20250318	121400	9132690	15300	15300	15300	15300	0
389	20250318	121300	9132690	15300	15300	15300	15300	0
390	20250318	121200	9132690	15300	15300	15300	15300	0
391	20250318	121100	9132690	15300	15300	15300	15300	0
392	20250318	121000	9132690	15300	15300	15300	15300	0
393	20250318	120900	9132690	15300	15300	15300	15300	0
394	20250318	120800	9132690	15300	15300	15300	15300	0
395	20250318	120700	9132690	15300	15300	15300	15300	0
396	20250318	120600	9132690	15300	15300	15300	15300	0
397	20250318	120500	9132690	15300	15300	15300	15300	0
398	20250318	120400	9132690	15300	15300	15300	15300	0
399	20250318	120300	9132690	15300	15300	15300	15300	0
400	20250318	120200	9132690	15300	15300	15300	15300	0
401	20250318	120100	9132690	15300	15300	15300	15300	0
402	20250318	120000	9132690	15300	15300	15300	15300	0
403	20250318	115900	9132690	15300	15300	15300	15300	0
404	20250318	115800	9132690	15300	15300	15300	15300	0
405	20250318	115700	9132690	15300	15300	15300	15300	0
406	20250318	115600	9132690	15300	15300	15300	15300	0
407	20250318	115500	9132690	15300	15300	15300	15300	0
408	20250318	115400	9132690	15300	15300	15300	15300	0
409	20250318	115300	9132690	15300	15300	15300	15300	0
410	20250318	115200	9132690	15300	15300	15300	15300	0
411	20250318	115100	9132690	15300	15300	15300	15300	0
412	20250318	115000	9132690	15300	15300	15300	15300	0
413	20250318	114900	9132690	15300	15300	15300	15300	0
414	20250318	114800	9132690	15300	15300	15300	15300	10
415	20250318	114700	8979690	15300	15300	15300	15300	0
416	20250318	114600	8979690	15300	15300	15300	15300	0
417	20250318	114500	8979690	15300	15300	15300	15300	0
418	20250318	114400	8979690	15300	15300	15300	15300	0
419	20250318	114300	8979690	15300	15300	15300	15300	0
420	20250318	114200	8979690	15300	15300	15300	15300	0
421	20250318	114100	8979690	15300	15300	15300	15300	0
422	20250318	114000	8979690	15300	15300	15300	15300	0
423	20250318	113900	8979690	15300	15300	15300	15300	0
424	20250318	113800	8979690	15300	15300	15300	15300	0
425	20250318	113700	8979690	15300	15300	15300	15300	0
426	20250318	113600	8979690	15300	15300	15300	15300	0
427	20250318	113500	8979690	15300	15300	15300	15300	15
428	20250318	113400	8750190	15300	15300	15300	15300	0
429	20250318	113300	8750190	15300	15300	15300	15300	0
430	20250318	113200	8750190	15300	15300	15300	15300	0
431	20250318	113100	8750190	15300	15300	15300	15300	0
432	20250318	113000	8750190	15300	15300	15300	15300	0
433	20250318	112900	8750190	15300	15300	15300	15300	0
434	20250318	112800	8750190	15300	15300	15300	15300	0
435	20250318	112700	8750190	15300	15300	15300	15300	0
436	20250318	112600	8750190	15300	15300	15300	15300	0
437	20250318	112500	8750190	15300	15300	15300	15300	0
438	20250318	112400	8750190	15300	15300	15300	15300	0
439	20250318	112300	8750190	15300	15300	15300	15300	0
440	20250318	112200	8750190	15300	15300	15300	15300	0
441	20250318	112100	8750190	15300	15300	15300	15300	0
442	20250318	112000	8750190	15300	15300	15300	15300	0
443	20250318	111900	8750190	15300	15300	15300	15300	0
444	20250318	111800	8750190	15300	15300	15300	15300	0
445	20250318	111700	8750190	15300	15300	15300	15300	0
446	20250318	111600	8750190	15300	15300	15300	15300	0
447	20250318	111500	8750190	15300	15300	15300	15300	9
448	20250318	111400	8612490	15310	15310	15310	15310	0
449	20250318	111300	8612490	15310	15310	15310	15310	0
450	20250318	111200	8612490	15310	15310	15310	15310	0
451	20250318	111100	8612490	15310	15310	15310	15310	5
452	20250318	111000	8535940	15320	15320	15320	15320	0
453	20250318	110900	8535940	15320	15320	15320	15320	0
454	20250318	110800	8535940	15320	15320	15320	15320	0
455	20250318	110700	8535940	15320	15320	15320	15320	0
456	20250318	110600	8535940	15320	15320	15320	15320	0
457	20250318	110500	8535940	15320	15320	15320	15320	0
458	20250318	110400	8535940	15320	15320	15320	15320	0
459	20250318	110300	8535940	15320	15320	15320	15320	0
460	20250318	110200	8535940	15320	15320	15320	15320	0
461	20250318	110100	8535940	15320	15320	15320	15320	0
462	20250318	110000	8535940	15320	15320	15320	15320	1
463	20250318	105900	8520620	15310	15310	15310	15310	0
464	20250318	105800	8520620	15310	15310	15310	15310	0
465	20250318	105700	8520620	15310	15310	15310	15310	0
466	20250318	105600	8520620	15310	15310	15310	15310	0
467	20250318	105500	8520620	15310	15310	15310	15310	0
468	20250318	105400	8520620	15310	15310	15310	15310	0
469	20250318	105300	8520620	15310	15310	15310	15310	0
470	20250318	105200	8520620	15310	15310	15310	15310	0
471	20250318	105100	8520620	15310	15310	15310	15310	0
472	20250318	105000	8520620	15310	15310	15310	15310	0
473	20250318	104900	8520620	15310	15310	15310	15310	0
474	20250318	104800	8520620	15310	15310	15310	15310	5
475	20250318	104700	8444070	15310	15310	15310	15310	0
476	20250318	104600	8444070	15310	15310	15310	15310	0
477	20250318	104500	8444070	15310	15310	15310	15310	0
478	20250318	104400	8444070	15310	15310	15310	15310	0
479	20250318	104300	8444070	15310	15310	15310	15310	0
480	20250318	104200	8444070	15310	15310	15310	15310	0
481	20250318	104100	8444070	15310	15310	15310	15310	0
482	20250318	104000	8444070	15310	15310	15310	15310	0
483	20250318	103900	8444070	15310	15310	15310	15310	0
484	20250318	103800	8444070	15310	15310	15310	15310	0
485	20250318	103700	8444070	15310	15310	15310	15310	1
486	20250318	103600	8428760	15320	15320	15320	15320	0
487	20250318	103500	8428760	15320	15320	15320	15320	0
488	20250318	103400	8428760	15320	15320	15320	15320	0
489	20250318	103300	8428760	15320	15320	15320	15320	0
490	20250318	103200	8428760	15320	15320	15320	15320	0
491	20250318	103100	8428760	15320	15320	15320	15320	0
492	20250318	103000	8428760	15320	15320	15320	15320	0
493	20250318	102900	8428760	15320	15320	15320	15320	12
494	20250318	102800	8244920	15320	15320	15320	15320	101
495	20250318	102700	6697600	15310	15310	15310	15310	0
496	20250318	102600	6697600	15310	15310	15310	15310	18
497	20250318	102500	6422020	15310	15310	15310	15310	36
498	20250318	102400	5870860	15290	15290	15290	15290	0
499	20250318	102300	5870860	15290	15290	15290	15290	0
500	20250318	102200	5870860	15290	15290	15290	15290	0
501	20250318	102100	5870860	15290	15290	15290	15290	20
502	20250318	102000	5565060	15300	15300	15300	15300	0
503	20250318	101900	5565060	15300	15300	15300	15300	0
504	20250318	101800	5565060	15300	15300	15300	15300	0
505	20250318	101700	5565060	15300	15300	15300	15300	0
506	20250318	101600	5565060	15300	15300	15300	15300	1
507	20250318	101500	5549760	15300	15300	15300	15300	0
508	20250318	101400	5549760	15300	15300	15300	15300	8
509	20250318	101300	5427360	15310	15310	15310	15310	0
510	20250318	101200	5427360	15310	15310	15310	15310	0
511	20250318	101100	5427360	15310	15310	15310	15310	0
512	20250318	101000	5427360	15310	15310	15310	15310	0
513	20250318	100900	5427360	15310	15310	15310	15310	3
514	20250318	100800	5381430	15310	15310	15310	15310	5
515	20250318	100700	5304880	15320	15320	15320	15320	20
516	20250318	100600	4998480	15320	15320	15320	15320	0
517	20250318	100500	4998480	15320	15320	15320	15320	0
518	20250318	100400	4998480	15320	15320	15320	15320	0
519	20250318	100300	4998480	15320	15320	15320	15320	0
520	20250318	100200	4998480	15320	15320	15320	15320	0
521	20250318	100100	4998480	15320	15320	15320	15320	0
522	20250318	100000	4998480	15320	15320	15320	15320	0
523	20250318	095900	4998480	15320	15320	15320	15320	0
524	20250318	095800	4998480	15320	15320	15320	15320	0
525	20250318	095700	4998480	15320	15320	15320	15320	0
526	20250318	095600	4998480	15320	15320	15320	15320	1
527	20250318	095500	4983160	15330	15330	15330	15330	0
528	20250318	095400	4983160	15330	15330	15330	15330	2
529	20250318	095300	4952500	15330	15330	15330	15330	0
530	20250318	095200	4952500	15330	15330	15330	15330	0
531	20250318	095100	4952500	15330	15330	15330	15330	0
532	20250318	095000	4952500	15330	15330	15330	15330	0
533	20250318	094900	4952500	15330	15330	15330	15330	0
534	20250318	094800	4952500	15330	15330	15330	15330	0
535	20250318	094700	4952500	15330	15330	15330	15330	0
536	20250318	094600	4952500	15330	15330	15330	15330	0
537	20250318	094500	4952500	15330	15330	15330	15330	0
538	20250318	094400	4952500	15330	15330	15330	15330	0
539	20250318	094300	4952500	15330	15310	15330	15310	2
540	20250318	094200	4921860	15310	15310	15310	15310	0
541	20250318	094100	4921860	15310	15310	15310	15310	10
542	20250318	094000	4768760	15310	15310	15310	15310	0
543	20250318	093900	4768760	15310	15310	15310	15310	0
544	20250318	093800	4768760	15310	15310	15310	15310	0
545	20250318	093700	4768760	15310	15310	15310	15310	0
546	20250318	093600	4768760	15310	15310	15310	15310	0
547	20250318	093500	4768760	15310	15310	15310	15310	0
548	20250318	093400	4768760	15310	15310	15310	15310	0
549	20250318	093300	4768760	15310	15310	15310	15310	0
550	20250318	093200	4768760	15310	15310	15310	15310	0
551	20250318	093100	4768760	15310	15310	15310	15310	0
552	20250318	093000	4768760	15310	15310	15310	15310	0
553	20250318	092900	4768760	15310	15310	15310	15310	0
554	20250318	092800	4768760	15310	15310	15310	15310	0
555	20250318	092700	4768760	15310	15310	15310	15310	0
556	20250318	092600	4768760	15310	15310	15310	15310	1
557	20250318	092500	4753450	15300	15300	15300	15300	0
558	20250318	092400	4753450	15300	15290	15300	15290	15
559	20250318	092300	4524020	15280	15280	15280	15280	0
560	20250318	092200	4524020	15280	15280	15280	15280	0
561	20250318	092100	4524020	15280	15280	15280	15280	0
562	20250318	092000	4524020	15280	15280	15280	15280	0
563	20250318	091900	4524020	15280	15280	15280	15280	1
564	20250318	091800	4508740	15280	15280	15280	15280	0
565	20250318	091700	4508740	15280	15280	15280	15280	0
566	20250318	091600	4508740	15280	15280	15280	15280	1
567	20250318	091500	4493460	15280	15280	15280	15280	0
568	20250318	091400	4493460	15280	15280	15280	15280	0
569	20250318	091300	4493460	15280	15280	15280	15280	0
570	20250318	091200	4493460	15280	15280	15280	15280	0
571	20250318	091100	4493460	15280	15280	15280	15280	0
572	20250318	091000	4493460	15280	15280	15280	15280	0
573	20250318	090900	4493460	15280	15280	15280	15280	1
574	20250318	090800	4478180	15290	15290	15290	15290	1
575	20250318	090700	4462890	15290	15290	15290	15290	1
576	20250318	090600	4447600	15280	15280	15280	15280	0
577	20250318	090500	4447600	15280	15280	15280	15280	0
578	20250318	090400	4447600	15280	15300	15300	15280	98
579	20250318	090300	2949150	15310	15310	15310	15310	21
580	20250318	090200	2627640	15330	15330	15330	15330	0
581	20250318	090100	2627640	15330	15330	15330	15330	20
582	20250318	090000	2321040	15270	15270	15270	15270	152