KissMeData/100030/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	201300	17298640	16000	16000	16000	16000	151
3	20250317	201200	17298640	16000	16000	16000	16000	0
4	20250317	201100	17298640	16000	16000	16000	16000	0
5	20250317	201000	17298640	16000	16000	16000	16000	0
6	20250317	200900	17298640	16000	16000	16000	16000	0
7	20250317	200800	17298640	16000	16000	16000	16000	0
8	20250317	200700	17298640	16000	16000	16000	16000	0
9	20250317	200600	17298640	16000	16000	16000	16000	0
10	20250317	200500	17298640	16000	16000	16000	16000	0
11	20250317	200400	17298640	16000	16000	16000	16000	0
12	20250317	200300	17298640	16000	16000	16000	16000	0
13	20250317	200200	17298640	16000	16000	16000	16000	0
14	20250317	200100	17298640	16000	16000	16000	16000	0
15	20250317	200000	17298640	16000	16000	16000	16000	0
16	20250317	195900	17298640	16000	16000	16000	16000	0
17	20250317	195800	17298640	16000	16000	16000	16000	0
18	20250317	195700	17298640	16000	16000	16000	16000	0
19	20250317	195600	17298640	16000	16000	16000	16000	0
20	20250317	195500	17298640	16000	16000	16000	16000	0
21	20250317	195400	17298640	16000	16000	16000	16000	0
22	20250317	195300	17298640	16000	16000	16000	16000	0
23	20250317	195200	17298640	16000	16000	16000	16000	0
24	20250317	195100	17298640	16000	16000	16000	16000	0
25	20250317	195000	17298640	16000	16000	16000	16000	0
26	20250317	194900	17298640	16000	16000	16000	16000	0
27	20250317	194800	17298640	16000	16000	16000	16000	0
28	20250317	194700	17298640	16000	16000	16000	16000	0
29	20250317	194600	17298640	16000	16000	16000	16000	0
30	20250317	194500	17298640	16000	16000	16000	16000	0
31	20250317	194400	17298640	16000	16000	16000	16000	0
32	20250317	194300	17298640	16000	16000	16000	16000	151
33	20250317	194200	17298640	16000	16000	16000	16000	0
34	20250317	194100	17298640	16000	16000	16000	16000	0
35	20250317	194000	17298640	16000	16000	16000	16000	0
36	20250317	193900	17298640	16000	16000	16000	16000	0
37	20250317	193800	17298640	16000	16000	16000	16000	0
38	20250317	193700	17298640	16000	16000	16000	16000	0
39	20250317	193600	17298640	16000	16000	16000	16000	0
40	20250317	193500	17298640	16000	16000	16000	16000	0
41	20250317	193400	17298640	16000	16000	16000	16000	0
42	20250317	193300	17298640	16000	16000	16000	16000	0
43	20250317	193200	17298640	16000	16000	16000	16000	0
44	20250317	193100	17298640	16000	16000	16000	16000	0
45	20250317	193000	17298640	16000	16000	16000	16000	0
46	20250317	192900	17298640	16000	16000	16000	16000	0
47	20250317	192800	17298640	16000	16000	16000	16000	0
48	20250317	192700	17298640	16000	16000	16000	16000	0
49	20250317	192600	17298640	16000	16000	16000	16000	0
50	20250317	192500	17298640	16000	16000	16000	16000	0
51	20250317	192400	17298640	16000	16000	16000	16000	0
52	20250317	192300	17298640	16000	16000	16000	16000	0
53	20250317	192200	17298640	16000	16000	16000	16000	0
54	20250317	192100	17298640	16000	16000	16000	16000	0
55	20250317	192000	17298640	16000	16000	16000	16000	0
56	20250317	191900	17298640	16000	16000	16000	16000	0
57	20250317	191800	17298640	16000	16000	16000	16000	0
58	20250317	191700	17298640	16000	16000	16000	16000	0
59	20250317	191600	17298640	16000	16000	16000	16000	0
60	20250317	191500	17298640	16000	16000	16000	16000	0
61	20250317	191400	17298640	16000	16000	16000	16000	0
62	20250317	191300	17298640	16000	16000	16000	16000	151
63	20250317	191200	17298640	16000	16000	16000	16000	0
64	20250317	191100	17298640	16000	16000	16000	16000	0
65	20250317	191000	17298640	16000	16000	16000	16000	0
66	20250317	190900	17298640	16000	16000	16000	16000	0
67	20250317	190800	17298640	16000	16000	16000	16000	0
68	20250317	190700	17298640	16000	16000	16000	16000	0
69	20250317	190600	17298640	16000	16000	16000	16000	0
70	20250317	190500	17298640	16000	16000	16000	16000	0
71	20250317	190400	17298640	16000	16000	16000	16000	0
72	20250317	190300	17298640	16000	16000	16000	16000	0
73	20250317	190200	17298640	16000	16000	16000	16000	0
74	20250317	190100	17298640	16000	16000	16000	16000	0
75	20250317	190000	17298640	16000	16000	16000	16000	0
76	20250317	185900	17298640	16000	16000	16000	16000	0
77	20250317	185800	17298640	16000	16000	16000	16000	0
78	20250317	185700	17298640	16000	16000	16000	16000	0
79	20250317	185600	17298640	16000	16000	16000	16000	0
80	20250317	185500	17298640	16000	16000	16000	16000	0
81	20250317	185400	17298640	16000	16000	16000	16000	0
82	20250317	185300	17298640	16000	16000	16000	16000	0
83	20250317	185200	17298640	16000	16000	16000	16000	0
84	20250317	185100	17298640	16000	16000	16000	16000	0
85	20250317	185000	17298640	16000	16000	16000	16000	0
86	20250317	184900	17298640	16000	16000	16000	16000	0
87	20250317	184800	17298640	16000	16000	16000	16000	0
88	20250317	184700	17298640	16000	16000	16000	16000	0
89	20250317	184600	17298640	16000	16000	16000	16000	0
90	20250317	184500	17298640	16000	16000	16000	16000	0
91	20250317	184400	17298640	16000	16000	16000	16000	0
92	20250317	184300	17298640	16000	16000	16000	16000	151
93	20250317	184200	17298640	16000	16000	16000	16000	0
94	20250317	184100	17298640	16000	16000	16000	16000	0
95	20250317	184000	17298640	16000	16000	16000	16000	0
96	20250317	183900	17298640	16000	16000	16000	16000	0
97	20250317	183800	17298640	16000	16000	16000	16000	0
98	20250317	183700	17298640	16000	16000	16000	16000	0
99	20250317	183600	17298640	16000	16000	16000	16000	0
100	20250317	183500	17298640	16000	16000	16000	16000	0
101	20250317	183400	17298640	16000	16000	16000	16000	0
102	20250317	183300	17298640	16000	16000	16000	16000	0
103	20250317	183200	17298640	16000	16000	16000	16000	0
104	20250317	183100	17298640	16000	16000	16000	16000	0
105	20250317	183000	17298640	16000	16000	16000	16000	0
106	20250317	182900	17298640	16000	16000	16000	16000	0
107	20250317	182800	17298640	16000	16000	16000	16000	0
108	20250317	182700	17298640	16000	16000	16000	16000	0
109	20250317	182600	17298640	16000	16000	16000	16000	0
110	20250317	182500	17298640	16000	16000	16000	16000	0
111	20250317	182400	17298640	16000	16000	16000	16000	0
112	20250317	182300	17298640	16000	16000	16000	16000	0
113	20250317	182200	17298640	16000	16000	16000	16000	0
114	20250317	182100	17298640	16000	16000	16000	16000	0
115	20250317	182000	17298640	16000	16000	16000	16000	0
116	20250317	181900	17298640	16000	16000	16000	16000	0
117	20250317	181800	17298640	16000	16000	16000	16000	0
118	20250317	181700	17298640	16000	16000	16000	16000	0
119	20250317	181600	17298640	16000	16000	16000	16000	0
120	20250317	181500	17298640	16000	16000	16000	16000	0
121	20250317	181400	17298640	16000	16000	16000	16000	0
122	20250317	181300	17298640	16000	16000	16000	16000	151
123	20250317	181200	17298640	16000	16000	16000	16000	0
124	20250317	181100	17298640	16000	16000	16000	16000	0
125	20250317	181000	17298640	16000	16000	16000	16000	0
126	20250317	180900	17298640	16000	16000	16000	16000	0
127	20250317	180800	17298640	16000	16000	16000	16000	0
128	20250317	180700	17298640	16000	16000	16000	16000	0
129	20250317	180600	17298640	16000	16000	16000	16000	0
130	20250317	180500	17298640	16000	16000	16000	16000	0
131	20250317	180400	17298640	16000	16000	16000	16000	0
132	20250317	180300	17298640	16000	16000	16000	16000	0
133	20250317	180200	17298640	16000	16000	16000	16000	0
134	20250317	180100	17298640	16000	16000	16000	16000	0
135	20250317	180000	17298640	16000	16000	16000	16000	0
136	20250317	175900	17298640	16000	16000	16000	16000	0
137	20250317	175800	17298640	16000	16000	16000	16000	0
138	20250317	175700	17298640	16000	16000	16000	16000	0
139	20250317	175600	17298640	16000	16000	16000	16000	0
140	20250317	175500	17298640	16000	16000	16000	16000	0
141	20250317	175400	17298640	16000	16000	16000	16000	0
142	20250317	175300	17298640	16000	16000	16000	16000	0
143	20250317	175200	17298640	16000	16000	16000	16000	0
144	20250317	175100	17298640	16000	16000	16000	16000	0
145	20250317	175000	17298640	16000	16000	16000	16000	0
146	20250317	174900	17298640	16000	16000	16000	16000	0
147	20250317	174800	17298640	16000	16000	16000	16000	0
148	20250317	174700	17298640	16000	16000	16000	16000	0
149	20250317	174600	17298640	16000	16000	16000	16000	0
150	20250317	174500	17298640	16000	16000	16000	16000	0
151	20250317	174400	17298640	16000	16000	16000	16000	0
152	20250317	174300	17298640	16000	16000	16000	16000	151
153	20250317	174200	17298640	16000	16000	16000	16000	0
154	20250317	174100	17298640	16000	16000	16000	16000	0
155	20250317	174000	17298640	16000	16000	16000	16000	0
156	20250317	173900	17298640	16000	16000	16000	16000	0
157	20250317	173800	17298640	16000	16000	16000	16000	0
158	20250317	173700	17298640	16000	16000	16000	16000	0
159	20250317	173600	17298640	16000	16000	16000	16000	0
160	20250317	173500	17298640	16000	16000	16000	16000	0
161	20250317	173400	17298640	16000	16000	16000	16000	0
162	20250317	173300	17298640	16000	16000	16000	16000	0
163	20250317	173200	17298640	16000	16000	16000	16000	0
164	20250317	173100	17298640	16000	16000	16000	16000	0
165	20250317	173000	17298640	16000	16000	16000	16000	0
166	20250317	172900	17298640	16000	16000	16000	16000	0
167	20250317	172800	17298640	16000	16000	16000	16000	0
168	20250317	172700	17298640	16000	16000	16000	16000	0
169	20250317	172600	17298640	16000	16000	16000	16000	0
170	20250317	172500	17298640	16000	16000	16000	16000	0
171	20250317	172400	17298640	16000	16000	16000	16000	0
172	20250317	172300	17298640	16000	16000	16000	16000	0
173	20250317	172200	17298640	16000	16000	16000	16000	0
174	20250317	172100	17298640	16000	16000	16000	16000	0
175	20250317	172000	17298640	16000	16000	16000	16000	0
176	20250317	171900	17298640	16000	16000	16000	16000	0
177	20250317	171800	17298640	16000	16000	16000	16000	0
178	20250317	171700	17298640	16000	16000	16000	16000	0
179	20250317	171600	17298640	16000	16000	16000	16000	0
180	20250317	171500	17298640	16000	16000	16000	16000	0
181	20250317	171400	17298640	16000	16000	16000	16000	0
182	20250317	171300	17298640	16000	16000	16000	16000	151
183	20250317	171200	17298640	16000	16000	16000	16000	0
184	20250317	171100	17298640	16000	16000	16000	16000	0
185	20250317	171000	17298640	16000	16000	16000	16000	0
186	20250317	170900	17298640	16000	16000	16000	16000	0
187	20250317	170800	17298640	16000	16000	16000	16000	0
188	20250317	170700	17298640	16000	16000	16000	16000	0
189	20250317	170600	17298640	16000	16000	16000	16000	0
190	20250317	170500	17298640	16000	16000	16000	16000	0
191	20250317	170400	17298640	16000	16000	16000	16000	0
192	20250317	170300	17298640	16000	16000	16000	16000	0
193	20250317	170200	17298640	16000	16000	16000	16000	0
194	20250317	170100	17298640	16000	16000	16000	16000	0
195	20250317	170000	17298640	16000	16000	16000	16000	0
196	20250317	165900	17298640	16000	16000	16000	16000	0
197	20250317	165800	17298640	16000	16000	16000	16000	0
198	20250317	165700	17298640	16000	16000	16000	16000	0
199	20250317	165600	17298640	16000	16000	16000	16000	0
200	20250317	165500	17298640	16000	16000	16000	16000	0
201	20250317	165400	17298640	16000	16000	16000	16000	0
202	20250317	165300	17298640	16000	16000	16000	16000	0
203	20250317	165200	17298640	16000	16000	16000	16000	0
204	20250317	165100	17298640	16000	16000	16000	16000	0
205	20250317	165000	17298640	16000	16000	16000	16000	0
206	20250317	164900	17298640	16000	16000	16000	16000	0
207	20250317	164800	17298640	16000	16000	16000	16000	0
208	20250317	164700	17298640	16000	16000	16000	16000	0
209	20250317	164600	17298640	16000	16000	16000	16000	0
210	20250317	164500	17298640	16000	16000	16000	16000	0
211	20250317	164400	17298640	16000	16000	16000	16000	0
212	20250317	164300	17298640	16000	16000	16000	16000	151
213	20250317	164200	17298640	16000	16000	16000	16000	0
214	20250317	164100	17298640	16000	16000	16000	16000	0
215	20250317	164000	17298640	16000	16000	16000	16000	0
216	20250317	163900	17298640	16000	16000	16000	16000	0
217	20250317	163800	17298640	16000	16000	16000	16000	0
218	20250317	163700	17298640	16000	16000	16000	16000	0
219	20250317	163600	17298640	16000	16000	16000	16000	0
220	20250317	163500	17298640	16000	16000	16000	16000	0
221	20250317	163400	17298640	16000	16000	16000	16000	0
222	20250317	163300	17298640	16000	16000	16000	16000	0
223	20250317	163200	17298640	16000	16000	16000	16000	0
224	20250317	163100	17298640	16000	16000	16000	16000	0
225	20250317	163000	17298640	16000	16000	16000	16000	0
226	20250317	162900	17298640	16000	16000	16000	16000	0
227	20250317	162800	17298640	16000	16000	16000	16000	0
228	20250317	162700	17298640	16000	16000	16000	16000	0
229	20250317	162600	17298640	16000	16000	16000	16000	0
230	20250317	162500	17298640	16000	16000	16000	16000	0
231	20250317	162400	17298640	16000	16000	16000	16000	0
232	20250317	162300	17298640	16000	16000	16000	16000	0
233	20250317	162200	17298640	16000	16000	16000	16000	0
234	20250317	162100	17298640	16000	16000	16000	16000	0
235	20250317	162000	17298640	16000	16000	16000	16000	0
236	20250317	161900	17298640	16000	16000	16000	16000	0
237	20250317	161800	17298640	16000	16000	16000	16000	0
238	20250317	161700	17298640	16000	16000	16000	16000	0
239	20250317	161600	17298640	16000	16000	16000	16000	0
240	20250317	161500	17298640	16000	16000	16000	16000	0
241	20250317	161400	17298640	16000	16000	16000	16000	0
242	20250317	161300	17298640	16000	16000	16000	16000	151
243	20250317	161200	17298640	16000	16000	16000	16000	0
244	20250317	161100	17298640	16000	16000	16000	16000	0
245	20250317	161000	17298640	16000	16000	16000	16000	0
246	20250317	160900	17298640	16000	16000	16000	16000	0
247	20250317	160800	17298640	16000	16000	16000	16000	0
248	20250317	160700	17298640	16000	16000	16000	16000	0
249	20250317	160600	17298640	16000	16000	16000	16000	0
250	20250317	160500	17298640	16000	16000	16000	16000	0
251	20250317	160400	17298640	16000	16000	16000	16000	0
252	20250317	160300	17298640	16000	16000	16000	16000	0
253	20250317	160200	17298640	16000	16000	16000	16000	0
254	20250317	160100	17298640	16000	16000	16000	16000	0
255	20250317	160000	17298640	16000	16000	16000	16000	0
256	20250317	155900	17298640	16000	16000	16000	16000	0
257	20250317	155800	17298640	16000	16000	16000	16000	0
258	20250317	155700	17298640	16000	16000	16000	16000	0
259	20250317	155600	17298640	16000	16000	16000	16000	0
260	20250317	155500	17298640	16000	16000	16000	16000	0
261	20250317	155400	17298640	16000	16000	16000	16000	0
262	20250317	155300	17298640	16000	16000	16000	16000	0
263	20250317	155200	17298640	16000	16000	16000	16000	0
264	20250317	155100	17298640	16000	16000	16000	16000	0
265	20250317	155000	17298640	16000	16000	16000	16000	0
266	20250317	154900	17298640	16000	16000	16000	16000	0
267	20250317	154800	17298640	16000	16000	16000	16000	0
268	20250317	154700	17298640	16000	16000	16000	16000	0
269	20250317	154600	17298640	16000	16000	16000	16000	0
270	20250317	154500	17298640	16000	16000	16000	16000	0
271	20250317	154400	17298640	16000	16000	16000	16000	0
272	20250317	154300	17298640	16000	16000	16000	16000	151
273	20250317	154200	17298640	16000	16000	16000	16000	0
274	20250317	154100	17298640	16000	16000	16000	16000	0
275	20250317	154000	17298640	16000	16000	16000	16000	0
276	20250317	153900	17298640	16000	16000	16000	16000	0
277	20250317	153800	17298640	16000	16000	16000	16000	0
278	20250317	153700	17298640	16000	16000	16000	16000	0
279	20250317	153600	17298640	16000	16000	16000	16000	0
280	20250317	153500	17298640	16000	16000	16000	16000	0
281	20250317	153400	17298640	16000	16000	16000	16000	0
282	20250317	153300	17298640	16000	16000	16000	16000	0
283	20250317	153200	17298640	16000	16000	16000	16000	0
284	20250317	153100	17298640	16000	16000	16000	16000	0
285	20250317	153000	17298640	16000	16000	16000	16000	151
286	20250317	152900	14882640	15980	15980	15980	15980	0
287	20250317	152800	14882640	15980	15980	15980	15980	0
288	20250317	152700	14882640	15980	15980	15980	15980	0
289	20250317	152600	14882640	15980	15980	15980	15980	0
290	20250317	152500	14882640	15980	15980	15980	15980	0
291	20250317	152400	14882640	15980	15980	15980	15980	0
292	20250317	152300	14882640	15980	15980	15980	15980	0
293	20250317	152200	14882640	15980	15980	15980	15980	0
294	20250317	152100	14882640	15980	15980	15980	15980	0
295	20250317	152000	14882640	15980	15980	15980	15980	0
296	20250317	151900	14882640	15980	15980	15980	15980	0
297	20250317	151800	14882640	15980	15980	15980	15980	0
298	20250317	151700	14882640	15980	15980	15980	15980	0
299	20250317	151600	14882640	15980	15980	15980	15980	0
300	20250317	151500	14882640	15980	15980	15980	15980	0
301	20250317	151400	14882640	15980	15980	15980	15980	0
302	20250317	151300	14882640	15980	15980	15980	15980	0
303	20250317	151200	14882640	15980	15980	15980	15980	0
304	20250317	151100	14882640	15980	15980	15980	15980	0
305	20250317	151000	14882640	15980	15980	15980	15980	0
306	20250317	150900	14882640	15980	15980	15980	15980	0
307	20250317	150800	14882640	15980	15980	15980	15980	0
308	20250317	150700	14882640	15980	15980	15980	15980	0
309	20250317	150600	14882640	15980	15980	15980	15980	0
310	20250317	150500	14882640	15980	15980	15980	15980	0
311	20250317	150400	14882640	15980	15980	15980	15980	0
312	20250317	150300	14882640	15980	15980	15980	15980	0
313	20250317	150200	14882640	15980	15980	15980	15980	0
314	20250317	150100	14882640	15980	15980	15980	15980	0
315	20250317	150000	14882640	15980	15980	15980	15980	0
316	20250317	145900	14882640	15980	15980	15980	15980	0
317	20250317	145800	14882640	15980	15980	15980	15980	0
318	20250317	145700	14882640	15980	15980	15980	15980	0
319	20250317	145600	14882640	15980	15980	15980	15980	0
320	20250317	145500	14882640	15980	15980	15980	15980	0
321	20250317	145400	14882640	15980	15980	15980	15980	0
322	20250317	145300	14882640	15980	15980	15980	15980	0
323	20250317	145200	14882640	15980	15980	15980	15980	0
324	20250317	145100	14882640	15980	15980	15980	15980	0
325	20250317	145000	14882640	15980	15980	15980	15980	0
326	20250317	144900	14882640	15980	15980	15980	15980	0
327	20250317	144800	14882640	15980	15980	15980	15980	0
328	20250317	144700	14882640	15980	15980	15980	15980	0
329	20250317	144600	14882640	15980	15980	15980	15980	0
330	20250317	144500	14882640	15980	15980	15980	15980	0
331	20250317	144400	14882640	15980	15980	15980	15980	0
332	20250317	144300	14882640	15980	15980	15980	15980	0
333	20250317	144200	14882640	15980	15980	15980	15980	0
334	20250317	144100	14882640	15980	15980	15980	15980	0
335	20250317	144000	14882640	15980	15980	15980	15980	0
336	20250317	143900	14882640	15980	15980	15980	15980	0
337	20250317	143800	14882640	15980	15980	15980	15980	0
338	20250317	143700	14882640	15980	15980	15980	15980	0
339	20250317	143600	14882640	15980	15980	15980	15980	0
340	20250317	143500	14882640	15980	15980	15980	15980	0
341	20250317	143400	14882640	15980	15980	15980	15980	0
342	20250317	143300	14882640	15980	15980	15980	15980	0
343	20250317	143200	14882640	15980	15980	15980	15980	0
344	20250317	143100	14882640	15980	15980	15980	15980	0
345	20250317	143000	14882640	15980	15980	15980	15980	0
346	20250317	142900	14882640	15980	15980	15980	15980	0
347	20250317	142800	14882640	15980	15980	15980	15980	0
348	20250317	142700	14882640	15980	15980	15980	15980	0
349	20250317	142600	14882640	15980	15980	15980	15980	0
350	20250317	142500	14882640	15980	15980	15980	15980	0
351	20250317	142400	14882640	15980	15980	15980	15980	0
352	20250317	142300	14882640	15980	15980	15980	15980	0
353	20250317	142200	14882640	15980	15980	15980	15980	0
354	20250317	142100	14882640	15980	15980	15980	15980	2
355	20250317	142000	14850680	15980	15980	15980	15980	0
356	20250317	141900	14850680	15980	15980	15980	15980	0
357	20250317	141800	14850680	15980	15980	15980	15980	0
358	20250317	141700	14850680	15980	15980	15980	15980	0
359	20250317	141600	14850680	15980	15980	15980	15980	0
360	20250317	141500	14850680	15980	15980	15980	15980	0
361	20250317	141400	14850680	15980	15980	15980	15980	0
362	20250317	141300	14850680	15980	15980	15980	15980	0
363	20250317	141200	14850680	15980	15980	15980	15980	0
364	20250317	141100	14850680	15980	15980	15980	15980	0
365	20250317	141000	14850680	15980	15980	15980	15980	0
366	20250317	140900	14850680	15980	15980	15980	15980	0
367	20250317	140800	14850680	15980	15980	15980	15980	0
368	20250317	140700	14850680	15980	15980	15980	15980	0
369	20250317	140600	14850680	15980	15980	15980	15980	0
370	20250317	140500	14850680	15980	15980	15980	15980	0
371	20250317	140400	14850680	15980	15980	15980	15980	0
372	20250317	140300	14850680	15980	15980	15980	15980	0
373	20250317	140200	14850680	15980	15870	15980	15870	10
374	20250317	140100	14691760	15870	15870	15870	15870	0
375	20250317	140000	14691760	15870	15870	15870	15870	0
376	20250317	135900	14691760	15870	15870	15870	15870	0
377	20250317	135800	14691760	15870	15870	15870	15870	0
378	20250317	135700	14691760	15870	15870	15870	15870	0
379	20250317	135600	14691760	15870	15870	15870	15870	0
380	20250317	135500	14691760	15870	15870	15870	15870	1
381	20250317	135400	14675890	15870	15870	15870	15870	0
382	20250317	135300	14675890	15870	15870	15870	15870	0
383	20250317	135200	14675890	15870	15870	15870	15870	0
384	20250317	135100	14675890	15870	15870	15870	15870	0
385	20250317	135000	14675890	15870	15870	15870	15870	0
386	20250317	134900	14675890	15870	15870	15870	15870	0
387	20250317	134800	14675890	15870	15870	15870	15870	0
388	20250317	134700	14675890	15870	15870	15870	15870	0
389	20250317	134600	14675890	15870	15870	15870	15870	0
390	20250317	134500	14675890	15870	15870	15870	15870	0
391	20250317	134400	14675890	15870	15870	15870	15870	0
392	20250317	134300	14675890	15870	15870	15870	15870	0
393	20250317	134200	14675890	15870	15870	15870	15870	0
394	20250317	134100	14675890	15870	15870	15870	15870	0
395	20250317	134000	14675890	15870	15870	15870	15870	0
396	20250317	133900	14675890	15870	15870	15870	15870	0
397	20250317	133800	14675890	15870	15870	15870	15870	0
398	20250317	133700	14675890	15870	15870	15870	15870	0
399	20250317	133600	14675890	15870	15870	15870	15870	0
400	20250317	133500	14675890	15870	15870	15870	15870	31
401	20250317	133400	14183920	15980	15980	15980	15980	0
402	20250317	133300	14183920	15980	15980	15980	15980	0
403	20250317	133200	14183920	15980	15980	15980	15980	0
404	20250317	133100	14183920	15980	15980	15980	15980	0
405	20250317	133000	14183920	15980	15980	15980	15980	0
406	20250317	132900	14183920	15980	15970	15980	15970	2
407	20250317	132800	14151970	15970	15970	15970	15970	0
408	20250317	132700	14151970	15970	15970	15970	15970	0
409	20250317	132600	14151970	15970	15970	15970	15970	0
410	20250317	132500	14151970	15970	15970	15970	15970	0
411	20250317	132400	14151970	15970	15970	15970	15970	0
412	20250317	132300	14151970	15970	15970	15970	15970	0
413	20250317	132200	14151970	15970	15970	15970	15970	0
414	20250317	132100	14151970	15970	15970	15970	15970	0
415	20250317	132000	14151970	15970	15970	15970	15970	0
416	20250317	131900	14151970	15970	15970	15970	15970	0
417	20250317	131800	14151970	15970	15970	15970	15970	0
418	20250317	131700	14151970	15970	15970	15970	15970	1
419	20250317	131600	14136000	15830	15830	15830	15830	1
420	20250317	131500	14120170	15980	15980	15980	15980	0
421	20250317	131400	14120170	15980	15980	15980	15980	0
422	20250317	131300	14120170	15980	15980	15980	15980	0
423	20250317	131200	14120170	15980	15980	15980	15980	0
424	20250317	131100	14120170	15980	15980	15980	15980	0
425	20250317	131000	14120170	15980	15980	15980	15980	0
426	20250317	130900	14120170	15980	15980	15980	15980	0
427	20250317	130800	14120170	15980	15980	15980	15980	0
428	20250317	130700	14120170	15980	15980	15980	15980	0
429	20250317	130600	14120170	15980	15980	15980	15980	0
430	20250317	130500	14120170	15980	15980	15980	15980	0
431	20250317	130400	14120170	15980	15980	15980	15980	0
432	20250317	130300	14120170	15980	15980	15980	15980	0
433	20250317	130200	14120170	15980	15980	15980	15980	0
434	20250317	130100	14120170	15980	15980	15980	15980	0
435	20250317	130000	14120170	15980	15980	15980	15980	0
436	20250317	125900	14120170	15980	15980	15980	15980	0
437	20250317	125800	14120170	15980	15980	15980	15980	0
438	20250317	125700	14120170	15980	15980	15980	15980	0
439	20250317	125600	14120170	15980	15980	15980	15980	0
440	20250317	125500	14120170	15980	15980	15980	15980	0
441	20250317	125400	14120170	15980	15980	15980	15980	0
442	20250317	125300	14120170	15980	15980	15980	15980	0
443	20250317	125200	14120170	15980	15980	15980	15980	0
444	20250317	125100	14120170	15980	15980	15980	15980	0
445	20250317	125000	14120170	15980	15980	15980	15980	0
446	20250317	124900	14120170	15980	15980	15980	15980	0
447	20250317	124800	14120170	15980	15980	15980	15980	0
448	20250317	124700	14120170	15980	15980	15980	15980	0
449	20250317	124600	14120170	15980	15980	15980	15980	0
450	20250317	124500	14120170	15980	15980	15980	15980	0
451	20250317	124400	14120170	15980	15980	15980	15980	0
452	20250317	124300	14120170	15980	15980	15980	15980	0
453	20250317	124200	14120170	15980	15980	15980	15980	0
454	20250317	124100	14120170	15980	15980	15980	15980	0
455	20250317	124000	14120170	15980	15980	15980	15980	0
456	20250317	123900	14120170	15980	15980	15980	15980	0
457	20250317	123800	14120170	15980	15980	15980	15980	0
458	20250317	123700	14120170	15980	15980	15980	15980	0
459	20250317	123600	14120170	15980	15980	15980	15980	0
460	20250317	123500	14120170	15980	15980	15980	15980	0
461	20250317	123400	14120170	15980	15980	15980	15980	0
462	20250317	123300	14120170	15980	15980	15980	15980	0
463	20250317	123200	14120170	15980	15980	15980	15980	0
464	20250317	123100	14120170	15980	15980	15980	15980	0
465	20250317	123000	14120170	15980	15980	15980	15980	0
466	20250317	122900	14120170	15980	15980	15980	15980	0
467	20250317	122800	14120170	15980	15980	15980	15980	0
468	20250317	122700	14120170	15980	15980	15980	15980	0
469	20250317	122600	14120170	15980	15980	15980	15980	0
470	20250317	122500	14120170	15980	15980	15980	15980	0
471	20250317	122400	14120170	15980	15980	15980	15980	0
472	20250317	122300	14120170	15980	15980	15980	15980	0
473	20250317	122200	14120170	15980	15920	15980	15920	5
474	20250317	122100	14040450	15920	15920	15920	15920	0
475	20250317	122000	14040450	15920	15920	15920	15920	0
476	20250317	121900	14040450	15920	15920	15920	15920	0
477	20250317	121800	14040450	15920	15920	15920	15920	0
478	20250317	121700	14040450	15920	15920	15920	15920	0
479	20250317	121600	14040450	15920	15920	15920	15920	0
480	20250317	121500	14040450	15920	15920	15920	15920	0
481	20250317	121400	14040450	15920	15920	15920	15920	0
482	20250317	121300	14040450	15920	15920	15920	15920	0
483	20250317	121200	14040450	15920	15920	15920	15920	0
484	20250317	121100	14040450	15920	15920	15920	15920	0
485	20250317	121000	14040450	15920	15920	15920	15920	0
486	20250317	120900	14040450	15920	15920	15920	15920	0
487	20250317	120800	14040450	15920	15920	15920	15920	0
488	20250317	120700	14040450	15920	15920	15920	15920	0
489	20250317	120600	14040450	15920	15920	15920	15920	0
490	20250317	120500	14040450	15920	15920	15920	15920	0
491	20250317	120400	14040450	15920	15920	15920	15920	0
492	20250317	120300	14040450	15920	15920	15920	15920	8
493	20250317	120200	13913090	15920	15920	15920	15920	0
494	20250317	120100	13913090	15920	15920	15920	15920	0
495	20250317	120000	13913090	15920	15920	15920	15920	0
496	20250317	115900	13913090	15920	15920	15920	15920	0
497	20250317	115800	13913090	15920	15920	15920	15920	0
498	20250317	115700	13913090	15920	15920	15920	15920	0
499	20250317	115600	13913090	15920	15940	15940	15920	30
500	20250317	115500	13435000	15940	15940	15940	15940	1
501	20250317	115400	13419060	15980	15980	15980	15980	0
502	20250317	115300	13419060	15980	15980	15980	15980	0
503	20250317	115200	13419060	15980	15980	15980	15980	0
504	20250317	115100	13419060	15980	15980	15980	15980	0
505	20250317	115000	13419060	15980	15980	15980	15980	0
506	20250317	114900	13419060	15980	15980	15980	15980	0
507	20250317	114800	13419060	15980	15980	15980	15980	0
508	20250317	114700	13419060	15980	15980	15980	15980	0
509	20250317	114600	13419060	15980	15980	15980	15980	0
510	20250317	114500	13419060	15980	15980	15980	15980	0
511	20250317	114400	13419060	15980	15980	15980	15980	31
512	20250317	114300	12923680	15980	15980	15980	15980	0
513	20250317	114200	12923680	15980	15980	15980	15980	0
514	20250317	114100	12923680	15980	15980	15980	15980	0
515	20250317	114000	12923680	15980	15980	15980	15980	0
516	20250317	113900	12923680	15980	15980	15980	15980	0
517	20250317	113800	12923680	15980	15980	15980	15980	0
518	20250317	113700	12923680	15980	15980	15980	15980	0
519	20250317	113600	12923680	15980	15980	15980	15980	0
520	20250317	113500	12923680	15980	15980	15980	15980	0
521	20250317	113400	12923680	15980	15980	15980	15980	0
522	20250317	113300	12923680	15980	15980	15980	15980	0
523	20250317	113200	12923680	15980	15980	15980	15980	0
524	20250317	113100	12923680	15980	15980	15980	15980	0
525	20250317	113000	12923680	15980	15980	15980	15980	0
526	20250317	112900	12923680	15980	15980	15980	15980	0
527	20250317	112800	12923680	15980	15980	15980	15980	0
528	20250317	112700	12923680	15980	15980	15980	15980	0
529	20250317	112600	12923680	15980	15980	15980	15980	0
530	20250317	112500	12923680	15980	15980	15980	15980	0
531	20250317	112400	12923680	15980	15980	15980	15980	0
532	20250317	112300	12923680	15980	15980	15980	15980	0
533	20250317	112200	12923680	15980	15980	15980	15980	0
534	20250317	112100	12923680	15980	15980	15980	15980	0
535	20250317	112000	12923680	15980	15980	15980	15980	0
536	20250317	111900	12923680	15980	15980	15980	15980	0
537	20250317	111800	12923680	15980	15980	15980	15980	0
538	20250317	111700	12923680	15980	15980	15980	15980	0
539	20250317	111600	12923680	15980	15980	15980	15980	1
540	20250317	111500	12907700	15980	15980	15980	15980	0
541	20250317	111400	12907700	15980	15980	15980	15980	0
542	20250317	111300	12907700	15980	15980	15980	15980	0
543	20250317	111200	12907700	15980	15980	15980	15980	0
544	20250317	111100	12907700	15980	15980	15980	15980	0
545	20250317	111000	12907700	15980	15980	15980	15980	0
546	20250317	110900	12907700	15980	15980	15980	15980	0
547	20250317	110800	12907700	15980	15980	15980	15980	0
548	20250317	110700	12907700	15980	15980	15980	15980	0
549	20250317	110600	12907700	15980	15980	15980	15980	0
550	20250317	110500	12907700	15980	15980	15980	15980	0
551	20250317	110400	12907700	15980	15980	15980	15980	0
552	20250317	110300	12907700	15980	15980	15980	15980	0
553	20250317	110200	12907700	15980	15980	15980	15980	0
554	20250317	110100	12907700	15980	15980	15980	15980	0
555	20250317	110000	12907700	15980	15980	15980	15980	0
556	20250317	105900	12907700	15980	15980	15980	15980	0
557	20250317	105800	12907700	15980	15980	15980	15980	0
558	20250317	105700	12907700	15980	15980	15980	15980	0
559	20250317	105600	12907700	15980	15980	15980	15980	0
560	20250317	105500	12907700	15980	15980	15980	15980	1
561	20250317	105400	12891720	15980	15980	15980	15980	0
562	20250317	105300	12891720	15980	15980	15980	15980	0
563	20250317	105200	12891720	15980	15980	15980	15980	0
564	20250317	105100	12891720	15980	15980	15980	15980	0
565	20250317	105000	12891720	15980	15980	15980	15980	0
566	20250317	104900	12891720	15980	15980	15980	15980	0
567	20250317	104800	12891720	15980	15970	15980	15970	2
568	20250317	104700	12859770	15980	15980	15980	15980	0
569	20250317	104600	12859770	15980	15980	15980	15980	0
570	20250317	104500	12859770	15980	15980	15980	15980	0
571	20250317	104400	12859770	15980	15980	15980	15980	0
572	20250317	104300	12859770	15980	15980	15980	15980	0
573	20250317	104200	12859770	15980	15980	15980	15980	0
574	20250317	104100	12859770	15980	15980	15980	15980	0
575	20250317	104000	12859770	15980	15980	15980	15980	0
576	20250317	103900	12859770	15980	15980	15980	15980	0
577	20250317	103800	12859770	15980	15980	15980	15980	0
578	20250317	103700	12859770	15980	15980	15980	15980	0
579	20250317	103600	12859770	15980	15980	15980	15980	0
580	20250317	103500	12859770	15980	15980	15980	15980	0
581	20250317	103400	12859770	15980	15980	15980	15980	0
582	20250317	103300	12859770	15980	15980	15980	15980	0
583	20250317	103200	12859770	15980	15980	15980	15980	0
584	20250317	103100	12859770	15980	15980	15980	15980	0
585	20250317	103000	12859770	15980	15980	15980	15980	0
586	20250317	102900	12859770	15980	15980	15980	15980	0
587	20250317	102800	12859770	15980	15980	15980	15980	0
588	20250317	102700	12859770	15980	15980	15980	15980	10
589	20250317	102600	12699970	16000	16000	16000	16000	0
590	20250317	102500	12699970	16000	16000	16000	16000	0
591	20250317	102400	12699970	16000	16000	16000	16000	0
592	20250317	102300	12699970	16000	16000	16000	16000	0
593	20250317	102200	12699970	16000	16000	16000	16000	0
594	20250317	102100	12699970	16000	16000	16000	16000	0
595	20250317	102000	12699970	16000	16000	16000	16000	0
596	20250317	101900	12699970	16000	16000	16000	16000	0
597	20250317	101800	12699970	16000	16000	16000	16000	0
598	20250317	101700	12699970	16000	16000	16000	16000	0
599	20250317	101600	12699970	16000	16000	16000	16000	0
600	20250317	101500	12699970	16000	16000	16000	16000	0
601	20250317	101400	12699970	16000	16000	16000	16000	0
602	20250317	101300	12699970	16000	16000	16000	16000	0
603	20250317	101200	12699970	16000	16000	16000	16000	0
604	20250317	101100	12699970	16000	16000	16000	16000	0
605	20250317	101000	12699970	16000	16000	16000	16000	0
606	20250317	100900	12699970	16000	16000	16000	16000	0
607	20250317	100800	12699970	16000	16000	16000	16000	0
608	20250317	100700	12699970	16000	15890	16000	15890	10
609	20250317	100600	12540220	15890	15890	15890	15890	1
610	20250317	100500	12524330	15890	15850	15890	15850	159
611	20250317	100400	9998540	15870	15840	15870	15840	10
612	20250317	100300	9839990	15850	15850	15850	15850	0
613	20250317	100200	9839990	15850	15850	15850	15850	0
614	20250317	100100	9839990	15850	15850	15850	15850	0
615	20250317	100000	9839990	15850	15850	15850	15850	0
616	20250317	095900	9839990	15850	15850	15850	15850	0
617	20250317	095800	9839990	15850	15850	15850	15850	0
618	20250317	095700	9839990	15850	15850	15850	15850	0
619	20250317	095600	9839990	15850	15850	15850	15850	0
620	20250317	095500	9839990	15850	15850	15850	15850	1
621	20250317	095400	9824140	15840	15840	15840	15840	0
622	20250317	095300	9824140	15840	15840	15840	15840	0
623	20250317	095200	9824140	15840	15840	15840	15840	1
624	20250317	095100	9808300	15840	15740	15840	15680	237
625	20250317	095000	6088330	15850	15850	15850	15850	0
626	20250317	094900	6088330	15850	15850	15850	15850	0
627	20250317	094800	6088330	15850	15850	15850	15850	0
628	20250317	094700	6088330	15850	15850	15850	15850	0
629	20250317	094600	6088330	15850	15850	15850	15850	0
630	20250317	094500	6088330	15850	15850	15850	15850	0
631	20250317	094400	6088330	15850	15850	15850	15850	2
632	20250317	094300	6056630	15860	15860	15860	15860	0
633	20250317	094200	6056630	15860	15860	15860	15860	1
634	20250317	094100	6040770	15850	15850	15850	15850	20
635	20250317	094000	5723770	15850	15850	15850	15850	0
636	20250317	093900	5723770	15850	15850	15850	15850	9
637	20250317	093800	5581120	15850	15850	15850	15850	0
638	20250317	093700	5581120	15850	15850	15850	15850	0
639	20250317	093600	5581120	15850	15850	15850	15850	0
640	20250317	093500	5581120	15850	15850	15850	15850	0
641	20250317	093400	5581120	15850	15850	15850	15850	0
642	20250317	093300	5581120	15850	15850	15850	15850	0
643	20250317	093200	5581120	15850	15850	15850	15850	0
644	20250317	093100	5581120	15850	15850	15850	15850	0
645	20250317	093000	5581120	15850	15850	15850	15850	0
646	20250317	092900	5581120	15850	15850	15850	15850	0
647	20250317	092800	5581120	15850	15850	15850	15850	0
648	20250317	092700	5581120	15850	15680	15850	15680	21
649	20250317	092600	5251670	15870	15800	15870	15800	8
650	20250317	092500	5124990	15790	15760	15790	15760	35
651	20250317	092400	4572380	15660	15660	15660	15660	0
652	20250317	092300	4572380	15660	15660	15660	15660	0
653	20250317	092200	4572380	15660	15660	15660	15660	0
654	20250317	092100	4572380	15660	15660	15660	15660	2
655	20250317	092000	4541060	15760	15770	15770	15760	59
656	20250317	091900	3611110	15790	15790	15790	15790	7
657	20250317	091800	3500580	15760	15760	15760	15760	0
658	20250317	091700	3500580	15760	15760	15760	15760	0
659	20250317	091600	3500580	15760	15760	15760	15760	0
660	20250317	091500	3500580	15760	15760	15760	15760	0
661	20250317	091400	3500580	15760	15760	15760	15760	0
662	20250317	091300	3500580	15760	15810	15810	15760	41
663	20250317	091200	2852420	15760	15760	15760	15760	0
664	20250317	091100	2852420	15760	15760	15760	15760	30
665	20250317	091000	2379620	15810	15810	15810	15810	1
666	20250317	090900	2363810	15650	15650	15650	15650	0
667	20250317	090800	2363810	15650	15650	15650	15650	0
668	20250317	090700	2363810	15650	15650	15650	15650	0
669	20250317	090600	2363810	15650	15760	15760	15650	50
670	20250317	090500	1580610	15750	15860	15860	15750	100
671	20250317	090400	0	16000	16000	16000	16000	0
672	20250317	090300	0	16000	16000	16000	16000	0
673	20250317	090200	0	16000	16000	16000	16000	0
674	20250317	090100	0	16000	16000	16000	16000	0
675	20250317	090000	0	16000	16000	16000	16000	0