KissMeData/191420/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	204000	117251910	17180	17180	17180	17180	409
3	20250317	203900	117251910	17180	17180	17180	17180	0
4	20250317	203800	117251910	17180	17180	17180	17180	0
5	20250317	203700	117251910	17180	17180	17180	17180	0
6	20250317	203600	117251910	17180	17180	17180	17180	0
7	20250317	203500	117251910	17180	17180	17180	17180	0
8	20250317	203400	117251910	17180	17180	17180	17180	0
9	20250317	203300	117251910	17180	17180	17180	17180	0
10	20250317	203200	117251910	17180	17180	17180	17180	0
11	20250317	203100	117251910	17180	17180	17180	17180	0
12	20250317	203000	117251910	17180	17180	17180	17180	0
13	20250317	202900	117251910	17180	17180	17180	17180	0
14	20250317	202800	117251910	17180	17180	17180	17180	0
15	20250317	202700	117251910	17180	17180	17180	17180	0
16	20250317	202600	117251910	17180	17180	17180	17180	0
17	20250317	202500	117251910	17180	17180	17180	17180	0
18	20250317	202400	117251910	17180	17180	17180	17180	0
19	20250317	202300	117251910	17180	17180	17180	17180	0
20	20250317	202200	117251910	17180	17180	17180	17180	0
21	20250317	202100	117251910	17180	17180	17180	17180	0
22	20250317	202000	117251910	17180	17180	17180	17180	0
23	20250317	201900	117251910	17180	17180	17180	17180	0
24	20250317	201800	117251910	17180	17180	17180	17180	0
25	20250317	201700	117251910	17180	17180	17180	17180	0
26	20250317	201600	117251910	17180	17180	17180	17180	0
27	20250317	201500	117251910	17180	17180	17180	17180	0
28	20250317	201400	117251910	17180	17180	17180	17180	0
29	20250317	201300	117251910	17180	17180	17180	17180	0
30	20250317	201200	117251910	17180	17180	17180	17180	0
31	20250317	201100	117251910	17180	17180	17180	17180	0
32	20250317	201000	117251910	17180	17180	17180	17180	409
33	20250317	200900	117251910	17180	17180	17180	17180	0
34	20250317	200800	117251910	17180	17180	17180	17180	0
35	20250317	200700	117251910	17180	17180	17180	17180	0
36	20250317	200600	117251910	17180	17180	17180	17180	0
37	20250317	200500	117251910	17180	17180	17180	17180	0
38	20250317	200400	117251910	17180	17180	17180	17180	0
39	20250317	200300	117251910	17180	17180	17180	17180	0
40	20250317	200200	117251910	17180	17180	17180	17180	0
41	20250317	200100	117251910	17180	17180	17180	17180	0
42	20250317	200000	117251910	17180	17180	17180	17180	0
43	20250317	195900	117251910	17180	17180	17180	17180	0
44	20250317	195800	117251910	17180	17180	17180	17180	0
45	20250317	195700	117251910	17180	17180	17180	17180	0
46	20250317	195600	117251910	17180	17180	17180	17180	0
47	20250317	195500	117251910	17180	17180	17180	17180	0
48	20250317	195400	117251910	17180	17180	17180	17180	0
49	20250317	195300	117251910	17180	17180	17180	17180	0
50	20250317	195200	117251910	17180	17180	17180	17180	0
51	20250317	195100	117251910	17180	17180	17180	17180	0
52	20250317	195000	117251910	17180	17180	17180	17180	0
53	20250317	194900	117251910	17180	17180	17180	17180	0
54	20250317	194800	117251910	17180	17180	17180	17180	0
55	20250317	194700	117251910	17180	17180	17180	17180	0
56	20250317	194600	117251910	17180	17180	17180	17180	0
57	20250317	194500	117251910	17180	17180	17180	17180	0
58	20250317	194400	117251910	17180	17180	17180	17180	0
59	20250317	194300	117251910	17180	17180	17180	17180	0
60	20250317	194200	117251910	17180	17180	17180	17180	0
61	20250317	194100	117251910	17180	17180	17180	17180	0
62	20250317	194000	117251910	17180	17180	17180	17180	409
63	20250317	193900	117251910	17180	17180	17180	17180	0
64	20250317	193800	117251910	17180	17180	17180	17180	0
65	20250317	193700	117251910	17180	17180	17180	17180	0
66	20250317	193600	117251910	17180	17180	17180	17180	0
67	20250317	193500	117251910	17180	17180	17180	17180	0
68	20250317	193400	117251910	17180	17180	17180	17180	0
69	20250317	193300	117251910	17180	17180	17180	17180	0
70	20250317	193200	117251910	17180	17180	17180	17180	0
71	20250317	193100	117251910	17180	17180	17180	17180	0
72	20250317	193000	117251910	17180	17180	17180	17180	0
73	20250317	192900	117251910	17180	17180	17180	17180	0
74	20250317	192800	117251910	17180	17180	17180	17180	0
75	20250317	192700	117251910	17180	17180	17180	17180	0
76	20250317	192600	117251910	17180	17180	17180	17180	0
77	20250317	192500	117251910	17180	17180	17180	17180	0
78	20250317	192400	117251910	17180	17180	17180	17180	0
79	20250317	192300	117251910	17180	17180	17180	17180	0
80	20250317	192200	117251910	17180	17180	17180	17180	0
81	20250317	192100	117251910	17180	17180	17180	17180	0
82	20250317	192000	117251910	17180	17180	17180	17180	0
83	20250317	191900	117251910	17180	17180	17180	17180	0
84	20250317	191800	117251910	17180	17180	17180	17180	0
85	20250317	191700	117251910	17180	17180	17180	17180	0
86	20250317	191600	117251910	17180	17180	17180	17180	0
87	20250317	191500	117251910	17180	17180	17180	17180	0
88	20250317	191400	117251910	17180	17180	17180	17180	0
89	20250317	191300	117251910	17180	17180	17180	17180	0
90	20250317	191200	117251910	17180	17180	17180	17180	0
91	20250317	191100	117251910	17180	17180	17180	17180	0
92	20250317	191000	117251910	17180	17180	17180	17180	409
93	20250317	190900	117251910	17180	17180	17180	17180	0
94	20250317	190800	117251910	17180	17180	17180	17180	0
95	20250317	190700	117251910	17180	17180	17180	17180	0
96	20250317	190600	117251910	17180	17180	17180	17180	0
97	20250317	190500	117251910	17180	17180	17180	17180	0
98	20250317	190400	117251910	17180	17180	17180	17180	0
99	20250317	190300	117251910	17180	17180	17180	17180	0
100	20250317	190200	117251910	17180	17180	17180	17180	0
101	20250317	190100	117251910	17180	17180	17180	17180	0
102	20250317	190000	117251910	17180	17180	17180	17180	0
103	20250317	185900	117251910	17180	17180	17180	17180	0
104	20250317	185800	117251910	17180	17180	17180	17180	0
105	20250317	185700	117251910	17180	17180	17180	17180	0
106	20250317	185600	117251910	17180	17180	17180	17180	0
107	20250317	185500	117251910	17180	17180	17180	17180	0
108	20250317	185400	117251910	17180	17180	17180	17180	0
109	20250317	185300	117251910	17180	17180	17180	17180	0
110	20250317	185200	117251910	17180	17180	17180	17180	0
111	20250317	185100	117251910	17180	17180	17180	17180	0
112	20250317	185000	117251910	17180	17180	17180	17180	0
113	20250317	184900	117251910	17180	17180	17180	17180	0
114	20250317	184800	117251910	17180	17180	17180	17180	0
115	20250317	184700	117251910	17180	17180	17180	17180	0
116	20250317	184600	117251910	17180	17180	17180	17180	0
117	20250317	184500	117251910	17180	17180	17180	17180	0
118	20250317	184400	117251910	17180	17180	17180	17180	0
119	20250317	184300	117251910	17180	17180	17180	17180	0
120	20250317	184200	117251910	17180	17180	17180	17180	0
121	20250317	184100	117251910	17180	17180	17180	17180	0
122	20250317	184000	117251910	17180	17180	17180	17180	409
123	20250317	183900	117251910	17180	17180	17180	17180	0
124	20250317	183800	117251910	17180	17180	17180	17180	0
125	20250317	183700	117251910	17180	17180	17180	17180	0
126	20250317	183600	117251910	17180	17180	17180	17180	0
127	20250317	183500	117251910	17180	17180	17180	17180	0
128	20250317	183400	117251910	17180	17180	17180	17180	0
129	20250317	183300	117251910	17180	17180	17180	17180	0
130	20250317	183200	117251910	17180	17180	17180	17180	0
131	20250317	183100	117251910	17180	17180	17180	17180	0
132	20250317	183000	117251910	17180	17180	17180	17180	0
133	20250317	182900	117251910	17180	17180	17180	17180	0
134	20250317	182800	117251910	17180	17180	17180	17180	0
135	20250317	182700	117251910	17180	17180	17180	17180	0
136	20250317	182600	117251910	17180	17180	17180	17180	0
137	20250317	182500	117251910	17180	17180	17180	17180	0
138	20250317	182400	117251910	17180	17180	17180	17180	0
139	20250317	182300	117251910	17180	17180	17180	17180	0
140	20250317	182200	117251910	17180	17180	17180	17180	0
141	20250317	182100	117251910	17180	17180	17180	17180	0
142	20250317	182000	117251910	17180	17180	17180	17180	0
143	20250317	181900	117251910	17180	17180	17180	17180	0
144	20250317	181800	117251910	17180	17180	17180	17180	0
145	20250317	181700	117251910	17180	17180	17180	17180	0
146	20250317	181600	117251910	17180	17180	17180	17180	0
147	20250317	181500	117251910	17180	17180	17180	17180	0
148	20250317	181400	117251910	17180	17180	17180	17180	0
149	20250317	181300	117251910	17180	17180	17180	17180	0
150	20250317	181200	117251910	17180	17180	17180	17180	0
151	20250317	181100	117251910	17180	17180	17180	17180	0
152	20250317	181000	117251910	17180	17180	17180	17180	409
153	20250317	180900	117251910	17180	17180	17180	17180	0
154	20250317	180800	117251910	17180	17180	17180	17180	0
155	20250317	180700	117251910	17180	17180	17180	17180	0
156	20250317	180600	117251910	17180	17180	17180	17180	0
157	20250317	180500	117251910	17180	17180	17180	17180	0
158	20250317	180400	117251910	17180	17180	17180	17180	0
159	20250317	180300	117251910	17180	17180	17180	17180	0
160	20250317	180200	117251910	17180	17180	17180	17180	0
161	20250317	180100	117251910	17180	17180	17180	17180	0
162	20250317	180000	117251910	17180	17180	17180	17180	0
163	20250317	175900	117251910	17180	17180	17180	17180	0
164	20250317	175800	117251910	17180	17180	17180	17180	0
165	20250317	175700	117251910	17180	17180	17180	17180	0
166	20250317	175600	117251910	17180	17180	17180	17180	0
167	20250317	175500	117251910	17180	17180	17180	17180	0
168	20250317	175400	117251910	17180	17180	17180	17180	0
169	20250317	175300	117251910	17180	17180	17180	17180	0
170	20250317	175200	117251910	17180	17180	17180	17180	0
171	20250317	175100	117251910	17180	17180	17180	17180	0
172	20250317	175000	117251910	17180	17180	17180	17180	0
173	20250317	174900	117251910	17180	17180	17180	17180	0
174	20250317	174800	117251910	17180	17180	17180	17180	0
175	20250317	174700	117251910	17180	17180	17180	17180	0
176	20250317	174600	117251910	17180	17180	17180	17180	0
177	20250317	174500	117251910	17180	17180	17180	17180	0
178	20250317	174400	117251910	17180	17180	17180	17180	0
179	20250317	174300	117251910	17180	17180	17180	17180	0
180	20250317	174200	117251910	17180	17180	17180	17180	0
181	20250317	174100	117251910	17180	17180	17180	17180	0
182	20250317	174000	117251910	17180	17180	17180	17180	409
183	20250317	173900	117251910	17180	17180	17180	17180	0
184	20250317	173800	117251910	17180	17180	17180	17180	0
185	20250317	173700	117251910	17180	17180	17180	17180	0
186	20250317	173600	117251910	17180	17180	17180	17180	0
187	20250317	173500	117251910	17180	17180	17180	17180	0
188	20250317	173400	117251910	17180	17180	17180	17180	0
189	20250317	173300	117251910	17180	17180	17180	17180	0
190	20250317	173200	117251910	17180	17180	17180	17180	0
191	20250317	173100	117251910	17180	17180	17180	17180	0
192	20250317	173000	117251910	17180	17180	17180	17180	0
193	20250317	172900	117251910	17180	17180	17180	17180	0
194	20250317	172800	117251910	17180	17180	17180	17180	0
195	20250317	172700	117251910	17180	17180	17180	17180	0
196	20250317	172600	117251910	17180	17180	17180	17180	0
197	20250317	172500	117251910	17180	17180	17180	17180	0
198	20250317	172400	117251910	17180	17180	17180	17180	0
199	20250317	172300	117251910	17180	17180	17180	17180	0
200	20250317	172200	117251910	17180	17180	17180	17180	0
201	20250317	172100	117251910	17180	17180	17180	17180	0
202	20250317	172000	117251910	17180	17180	17180	17180	0
203	20250317	171900	117251910	17180	17180	17180	17180	0
204	20250317	171800	117251910	17180	17180	17180	17180	0
205	20250317	171700	117251910	17180	17180	17180	17180	0
206	20250317	171600	117251910	17180	17180	17180	17180	0
207	20250317	171500	117251910	17180	17180	17180	17180	0
208	20250317	171400	117251910	17180	17180	17180	17180	0
209	20250317	171300	117251910	17180	17180	17180	17180	0
210	20250317	171200	117251910	17180	17180	17180	17180	0
211	20250317	171100	117251910	17180	17180	17180	17180	0
212	20250317	171000	117251910	17180	17180	17180	17180	409
213	20250317	170900	117251910	17180	17180	17180	17180	0
214	20250317	170800	117251910	17180	17180	17180	17180	0
215	20250317	170700	117251910	17180	17180	17180	17180	0
216	20250317	170600	117251910	17180	17180	17180	17180	0
217	20250317	170500	117251910	17180	17180	17180	17180	0
218	20250317	170400	117251910	17180	17180	17180	17180	0
219	20250317	170300	117251910	17180	17180	17180	17180	0
220	20250317	170200	117251910	17180	17180	17180	17180	0
221	20250317	170100	117251910	17180	17180	17180	17180	0
222	20250317	170000	117251910	17180	17180	17180	17180	0
223	20250317	165900	117251910	17180	17180	17180	17180	0
224	20250317	165800	117251910	17180	17180	17180	17180	0
225	20250317	165700	117251910	17180	17180	17180	17180	0
226	20250317	165600	117251910	17180	17180	17180	17180	0
227	20250317	165500	117251910	17180	17180	17180	17180	0
228	20250317	165400	117251910	17180	17180	17180	17180	0
229	20250317	165300	117251910	17180	17180	17180	17180	0
230	20250317	165200	117251910	17180	17180	17180	17180	0
231	20250317	165100	117251910	17180	17180	17180	17180	0
232	20250317	165000	117251910	17180	17180	17180	17180	0
233	20250317	164900	117251910	17180	17180	17180	17180	0
234	20250317	164800	117251910	17180	17180	17180	17180	0
235	20250317	164700	117251910	17180	17180	17180	17180	0
236	20250317	164600	117251910	17180	17180	17180	17180	0
237	20250317	164500	117251910	17180	17180	17180	17180	0
238	20250317	164400	117251910	17180	17180	17180	17180	0
239	20250317	164300	117251910	17180	17180	17180	17180	0
240	20250317	164200	117251910	17180	17180	17180	17180	0
241	20250317	164100	117251910	17180	17180	17180	17180	0
242	20250317	164000	117251910	17180	17180	17180	17180	409
243	20250317	163900	117251910	17180	17180	17180	17180	0
244	20250317	163800	117251910	17180	17180	17180	17180	0
245	20250317	163700	117251910	17180	17180	17180	17180	0
246	20250317	163600	117251910	17180	17180	17180	17180	0
247	20250317	163500	117251910	17180	17180	17180	17180	0
248	20250317	163400	117251910	17180	17180	17180	17180	0
249	20250317	163300	117251910	17180	17180	17180	17180	0
250	20250317	163200	117251910	17180	17180	17180	17180	0
251	20250317	163100	117251910	17180	17180	17180	17180	0
252	20250317	163000	117251910	17180	17180	17180	17180	0
253	20250317	162900	117251910	17180	17180	17180	17180	0
254	20250317	162800	117251910	17180	17180	17180	17180	0
255	20250317	162700	117251910	17180	17180	17180	17180	0
256	20250317	162600	117251910	17180	17180	17180	17180	0
257	20250317	162500	117251910	17180	17180	17180	17180	0
258	20250317	162400	117251910	17180	17180	17180	17180	0
259	20250317	162300	117251910	17180	17180	17180	17180	0
260	20250317	162200	117251910	17180	17180	17180	17180	0
261	20250317	162100	117251910	17180	17180	17180	17180	0
262	20250317	162000	117251910	17180	17180	17180	17180	0
263	20250317	161900	117251910	17180	17180	17180	17180	0
264	20250317	161800	117251910	17180	17180	17180	17180	0
265	20250317	161700	117251910	17180	17180	17180	17180	0
266	20250317	161600	117251910	17180	17180	17180	17180	0
267	20250317	161500	117251910	17180	17180	17180	17180	0
268	20250317	161400	117251910	17180	17180	17180	17180	0
269	20250317	161300	117251910	17180	17180	17180	17180	0
270	20250317	161200	117251910	17180	17180	17180	17180	0
271	20250317	161100	117251910	17180	17180	17180	17180	0
272	20250317	161000	117251910	17180	17180	17180	17180	409
273	20250317	160900	117251910	17180	17180	17180	17180	0
274	20250317	160800	117251910	17180	17180	17180	17180	0
275	20250317	160700	117251910	17180	17180	17180	17180	0
276	20250317	160600	117251910	17180	17180	17180	17180	0
277	20250317	160500	117251910	17180	17180	17180	17180	0
278	20250317	160400	117251910	17180	17180	17180	17180	0
279	20250317	160300	117251910	17180	17180	17180	17180	0
280	20250317	160200	117251910	17180	17180	17180	17180	0
281	20250317	160100	117251910	17180	17180	17180	17180	0
282	20250317	160000	117251910	17180	17180	17180	17180	0
283	20250317	155900	117251910	17180	17180	17180	17180	0
284	20250317	155800	117251910	17180	17180	17180	17180	0
285	20250317	155700	117251910	17180	17180	17180	17180	0
286	20250317	155600	117251910	17180	17180	17180	17180	0
287	20250317	155500	117251910	17180	17180	17180	17180	0
288	20250317	155400	117251910	17180	17180	17180	17180	0
289	20250317	155300	117251910	17180	17180	17180	17180	0
290	20250317	155200	117251910	17180	17180	17180	17180	0
291	20250317	155100	117251910	17180	17180	17180	17180	0
292	20250317	155000	117251910	17180	17180	17180	17180	0
293	20250317	154900	117251910	17180	17180	17180	17180	0
294	20250317	154800	117251910	17180	17180	17180	17180	0
295	20250317	154700	117251910	17180	17180	17180	17180	0
296	20250317	154600	117251910	17180	17180	17180	17180	0
297	20250317	154500	117251910	17180	17180	17180	17180	0
298	20250317	154400	117251910	17180	17180	17180	17180	0
299	20250317	154300	117251910	17180	17180	17180	17180	0
300	20250317	154200	117251910	17180	17180	17180	17180	0
301	20250317	154100	117251910	17180	17180	17180	17180	0
302	20250317	154000	117251910	17180	17180	17180	17180	409
303	20250317	153900	117251910	17180	17180	17180	17180	0
304	20250317	153800	117251910	17180	17180	17180	17180	0
305	20250317	153700	117251910	17180	17180	17180	17180	0
306	20250317	153600	117251910	17180	17180	17180	17180	0
307	20250317	153500	117251910	17180	17180	17180	17180	0
308	20250317	153400	117251910	17180	17180	17180	17180	0
309	20250317	153300	117251910	17180	17180	17180	17180	0
310	20250317	153200	117251910	17180	17180	17180	17180	0
311	20250317	153100	117251910	17180	17180	17180	17180	0
312	20250317	153000	117251910	17180	17180	17180	17180	409
313	20250317	152900	110225290	17190	17190	17190	17190	0
314	20250317	152800	110225290	17190	17190	17190	17190	0
315	20250317	152700	110225290	17190	17190	17190	17190	0
316	20250317	152600	110225290	17190	17190	17190	17190	0
317	20250317	152500	110225290	17190	17190	17190	17190	0
318	20250317	152400	110225290	17190	17190	17190	17190	0
319	20250317	152300	110225290	17190	17190	17190	17190	0
320	20250317	152200	110225290	17190	17190	17190	17190	0
321	20250317	152100	110225290	17190	17190	17190	17190	0
322	20250317	152000	110225290	17190	17190	17190	17190	0
323	20250317	151900	110225290	17190	17080	17200	17080	302
324	20250317	151800	105047930	17200	17180	17200	17180	124
325	20250317	151700	102916000	17190	17180	17200	17150	570
326	20250317	151600	93121740	17000	17110	17180	17000	1650
327	20250317	151500	64954070	17180	17080	17180	17070	112
328	20250317	151400	63040720	17180	17070	17180	17070	112
329	20250317	151300	61127580	17200	17200	17200	17200	0
330	20250317	151200	61127580	17200	17000	17200	17000	323
331	20250317	151100	55620310	17000	16890	17000	16890	381
332	20250317	151000	49169750	16890	16860	16890	16860	115
333	20250317	150900	47229640	16730	16730	16730	16730	0
334	20250317	150800	47229640	16730	16730	16730	16730	0
335	20250317	150700	47229640	16730	16730	16730	16730	0
336	20250317	150600	47229640	16730	16730	16730	16730	0
337	20250317	150500	47229640	16730	16730	16730	16730	0
338	20250317	150400	47229640	16730	16730	16730	16730	0
339	20250317	150300	47229640	16730	16730	16730	16730	0
340	20250317	150200	47229640	16730	16730	16730	16730	22
341	20250317	150100	46861580	16860	16850	16860	16850	4
342	20250317	150000	46794150	16860	16860	16860	16860	1
343	20250317	145900	46777290	16890	16890	16890	16890	0
344	20250317	145800	46777290	16890	16890	16890	16890	0
345	20250317	145700	46777290	16890	16890	16890	16890	0
346	20250317	145600	46777290	16890	16890	16890	16890	0
347	20250317	145500	46777290	16890	16890	16890	16740	142
348	20250317	145400	44397660	16890	16890	16890	16890	0
349	20250317	145300	44397660	16890	16890	16890	16890	0
350	20250317	145200	44397660	16890	16890	16890	16890	0
351	20250317	145100	44397660	16890	16890	16890	16890	0
352	20250317	145000	44397660	16890	16890	16890	16890	0
353	20250317	144900	44397660	16890	16890	16890	16890	0
354	20250317	144800	44397660	16890	16890	16890	16890	0
355	20250317	144700	44397660	16890	16890	16890	16890	0
356	20250317	144600	44397660	16890	16890	16890	16890	0
357	20250317	144500	44397660	16890	16890	16890	16890	2
358	20250317	144400	44363880	16890	16890	16890	16890	0
359	20250317	144300	44363880	16890	16890	16890	16890	0
360	20250317	144200	44363880	16890	16890	16890	16890	0
361	20250317	144100	44363880	16890	16890	16890	16890	0
362	20250317	144000	44363880	16890	16890	16890	16890	0
363	20250317	143900	44363880	16890	16890	16890	16890	0
364	20250317	143800	44363880	16890	16890	16890	16890	0
365	20250317	143700	44363880	16890	16890	16890	16890	0
366	20250317	143600	44363880	16890	16890	16890	16890	0
367	20250317	143500	44363880	16890	16890	16890	16890	1
368	20250317	143400	44346990	16760	16760	16760	16760	0
369	20250317	143300	44346990	16760	16760	16760	16760	0
370	20250317	143200	44346990	16760	16760	16760	16760	0
371	20250317	143100	44346990	16760	16760	16760	16760	1
372	20250317	143000	44330230	16890	16750	16890	16750	183
373	20250317	142900	41260370	16880	16880	16880	16880	0
374	20250317	142800	41260370	16880	16880	16880	16880	0
375	20250317	142700	41260370	16880	16880	16880	16880	0
376	20250317	142600	41260370	16880	16880	16880	16880	0
377	20250317	142500	41260370	16880	16880	16880	16880	1
378	20250317	142400	41243490	16880	16880	16880	16880	0
379	20250317	142300	41243490	16880	16880	16880	16880	0
380	20250317	142200	41243490	16880	16880	16880	16880	0
381	20250317	142100	41243490	16880	16880	16880	16880	0
382	20250317	142000	41243490	16880	16880	16880	16880	0
383	20250317	141900	41243490	16880	16880	16880	16880	0
384	20250317	141800	41243490	16880	16880	16880	16880	0
385	20250317	141700	41243490	16880	16880	16880	16880	0
386	20250317	141600	41243490	16880	16880	16880	16880	0
387	20250317	141500	41243490	16880	16730	16880	16720	122
388	20250317	141400	39199610	16730	16730	16730	16730	0
389	20250317	141300	39199610	16730	16730	16730	16730	3
390	20250317	141200	39149420	16900	16900	16900	16900	0
391	20250317	141100	39149420	16900	16900	16900	16900	0
392	20250317	141000	39149420	16900	16900	16900	16900	0
393	20250317	140900	39149420	16900	16900	16900	16900	0
394	20250317	140800	39149420	16900	16900	16900	16900	0
395	20250317	140700	39149420	16900	16900	16900	16900	0
396	20250317	140600	39149420	16900	16900	16900	16900	0
397	20250317	140500	39149420	16900	16900	16900	16900	0
398	20250317	140400	39149420	16900	16900	16900	16900	0
399	20250317	140300	39149420	16900	16900	16900	16900	0
400	20250317	140200	39149420	16900	16900	16900	16900	0
401	20250317	140100	39149420	16900	16900	16900	16900	0
402	20250317	140000	39149420	16900	16900	16900	16900	0
403	20250317	135900	39149420	16900	16900	16900	16900	0
404	20250317	135800	39149420	16900	16900	16900	16900	0
405	20250317	135700	39149420	16900	16900	16900	16900	0
406	20250317	135600	39149420	16900	16900	16900	16900	0
407	20250317	135500	39149420	16900	16900	16900	16900	0
408	20250317	135400	39149420	16900	16900	16900	16900	0
409	20250317	135300	39149420	16900	16900	16900	16900	0
410	20250317	135200	39149420	16900	16900	16900	16900	0
411	20250317	135100	39149420	16900	16900	16900	16900	0
412	20250317	135000	39149420	16900	16900	16900	16900	0
413	20250317	134900	39149420	16900	16900	16900	16900	0
414	20250317	134800	39149420	16900	16900	16900	16900	0
415	20250317	134700	39149420	16900	16900	16900	16900	0
416	20250317	134600	39149420	16900	16900	16900	16900	0
417	20250317	134500	39149420	16900	16900	16900	16900	0
418	20250317	134400	39149420	16900	16900	16900	16900	0
419	20250317	134300	39149420	16900	16900	16900	16900	0
420	20250317	134200	39149420	16900	16900	16900	16900	0
421	20250317	134100	39149420	16900	16900	16900	16900	0
422	20250317	134000	39149420	16900	16900	16900	16900	0
423	20250317	133900	39149420	16900	16900	16900	16900	0
424	20250317	133800	39149420	16900	16900	16900	16900	0
425	20250317	133700	39149420	16900	16900	16900	16900	0
426	20250317	133600	39149420	16900	16900	16900	16900	0
427	20250317	133500	39149420	16900	16900	16900	16900	0
428	20250317	133400	39149420	16900	16900	16900	16900	0
429	20250317	133300	39149420	16900	16900	16900	16900	0
430	20250317	133200	39149420	16900	16900	16900	16900	1
431	20250317	133100	39132520	16730	16730	16730	16730	0
432	20250317	133000	39132520	16730	16730	16730	16730	0
433	20250317	132900	39132520	16730	16730	16730	16730	0
434	20250317	132800	39132520	16730	16730	16730	16730	0
435	20250317	132700	39132520	16730	16730	16730	16730	0
436	20250317	132600	39132520	16730	16730	16730	16730	0
437	20250317	132500	39132520	16730	16730	16730	16730	0
438	20250317	132400	39132520	16730	16730	16730	16730	0
439	20250317	132300	39132520	16730	16730	16730	16730	0
440	20250317	132200	39132520	16730	16730	16730	16730	0
441	20250317	132100	39132520	16730	16730	16730	16730	0
442	20250317	132000	39132520	16730	16730	16730	16730	0
443	20250317	131900	39132520	16730	16730	16730	16730	0
444	20250317	131800	39132520	16730	16730	16730	16730	1
445	20250317	131700	39115790	16780	16780	16780	16780	0
446	20250317	131600	39115790	16780	16780	16780	16780	0
447	20250317	131500	39115790	16780	16780	16780	16780	0
448	20250317	131400	39115790	16780	16780	16780	16780	0
449	20250317	131300	39115790	16780	16780	16780	16780	0
450	20250317	131200	39115790	16780	16780	16780	16780	0
451	20250317	131100	39115790	16780	16790	16790	16780	53
452	20250317	131000	38226440	16790	16790	16790	16790	0
453	20250317	130900	38226440	16790	16790	16790	16790	0
454	20250317	130800	38226440	16790	16790	16790	16790	0
455	20250317	130700	38226440	16790	16790	16790	16790	0
456	20250317	130600	38226440	16790	16790	16790	16790	0
457	20250317	130500	38226440	16790	16790	16790	16790	0
458	20250317	130400	38226440	16790	16790	16790	16790	0
459	20250317	130300	38226440	16790	16790	16790	16790	0
460	20250317	130200	38226440	16790	16790	16790	16790	0
461	20250317	130100	38226440	16790	16790	16790	16790	0
462	20250317	130000	38226440	16790	16790	16790	16790	0
463	20250317	125900	38226440	16790	16790	16790	16790	0
464	20250317	125800	38226440	16790	16790	16790	16790	0
465	20250317	125700	38226440	16790	16790	16790	16790	0
466	20250317	125600	38226440	16790	16790	16790	16790	0
467	20250317	125500	38226440	16790	16790	16790	16790	0
468	20250317	125400	38226440	16790	16790	16790	16790	0
469	20250317	125300	38226440	16790	16790	16790	16790	0
470	20250317	125200	38226440	16790	16790	16790	16790	0
471	20250317	125100	38226440	16790	16790	16790	16790	0
472	20250317	125000	38226440	16790	16790	16790	16790	0
473	20250317	124900	38226440	16790	16790	16790	16790	0
474	20250317	124800	38226440	16790	16790	16790	16790	0
475	20250317	124700	38226440	16790	16790	16790	16790	0
476	20250317	124600	38226440	16790	16790	16790	16790	0
477	20250317	124500	38226440	16790	16790	16790	16790	0
478	20250317	124400	38226440	16790	16790	16790	16790	0
479	20250317	124300	38226440	16790	16790	16790	16790	0
480	20250317	124200	38226440	16790	16790	16790	16790	0
481	20250317	124100	38226440	16790	16790	16790	16790	0
482	20250317	124000	38226440	16790	16790	16790	16790	0
483	20250317	123900	38226440	16790	16790	16790	16790	0
484	20250317	123800	38226440	16790	16790	16790	16790	0
485	20250317	123700	38226440	16790	16790	16790	16790	0
486	20250317	123600	38226440	16790	16790	16790	16790	0
487	20250317	123500	38226440	16790	16790	16790	16790	0
488	20250317	123400	38226440	16790	16890	16890	16790	7
489	20250317	123300	38108410	16900	16900	16900	16900	0
490	20250317	123200	38108410	16900	16900	16900	16900	0
491	20250317	123100	38108410	16900	16900	16900	16900	0
492	20250317	123000	38108410	16900	16900	16900	16900	1
493	20250317	122900	38091510	16780	16780	16780	16780	0
494	20250317	122800	38091510	16780	16780	16780	16780	0
495	20250317	122700	38091510	16780	16780	16780	16780	0
496	20250317	122600	38091510	16780	16780	16780	16780	0
497	20250317	122500	38091510	16780	16780	16780	16780	0
498	20250317	122400	38091510	16780	16780	16780	16780	0
499	20250317	122300	38091510	16780	16780	16780	16780	0
500	20250317	122200	38091510	16780	16780	16780	16780	0
501	20250317	122100	38091510	16780	16780	16780	16780	0
502	20250317	122000	38091510	16780	16780	16780	16780	0
503	20250317	121900	38091510	16780	16780	16780	16780	0
504	20250317	121800	38091510	16780	16780	16780	16780	0
505	20250317	121700	38091510	16780	16780	16780	16780	0
506	20250317	121600	38091510	16780	16780	16780	16780	0
507	20250317	121500	38091510	16780	16780	16780	16780	0
508	20250317	121400	38091510	16780	16780	16780	16780	0
509	20250317	121300	38091510	16780	16780	16780	16780	0
510	20250317	121200	38091510	16780	16780	16780	16780	0
511	20250317	121100	38091510	16780	16780	16780	16780	0
512	20250317	121000	38091510	16780	16780	16780	16780	0
513	20250317	120900	38091510	16780	16780	16780	16780	0
514	20250317	120800	38091510	16780	16780	16780	16780	0
515	20250317	120700	38091510	16780	16780	16780	16780	0
516	20250317	120600	38091510	16780	16780	16780	16780	0
517	20250317	120500	38091510	16780	16780	16780	16780	0
518	20250317	120400	38091510	16780	16780	16780	16780	0
519	20250317	120300	38091510	16780	16780	16780	16780	0
520	20250317	120200	38091510	16780	16780	16780	16780	0
521	20250317	120100	38091510	16780	16800	16800	16780	100
522	20250317	120000	36412730	16940	16940	16940	16940	0
523	20250317	115900	36412730	16940	16940	16940	16940	0
524	20250317	115800	36412730	16940	16940	16940	16940	0
525	20250317	115700	36412730	16940	16940	16940	16940	0
526	20250317	115600	36412730	16940	16940	16940	16940	0
527	20250317	115500	36412730	16940	16940	16940	16940	2
528	20250317	115400	36378850	16890	16890	16890	16890	0
529	20250317	115300	36378850	16890	16890	16890	16890	0
530	20250317	115200	36378850	16890	16890	16890	16890	0
531	20250317	115100	36378850	16890	16890	16890	16890	0
532	20250317	115000	36378850	16890	16890	16890	16890	0
533	20250317	114900	36378850	16890	16890	16890	16890	0
534	20250317	114800	36378850	16890	16800	16890	16800	117
535	20250317	114700	34411720	16800	16800	16800	16800	0
536	20250317	114600	34411720	16800	16800	16800	16800	0
537	20250317	114500	34411720	16800	16800	16800	16800	0
538	20250317	114400	34411720	16800	16800	16800	16800	0
539	20250317	114300	34411720	16800	16800	16800	16800	0
540	20250317	114200	34411720	16800	16800	16800	16800	0
541	20250317	114100	34411720	16800	16800	16800	16800	0
542	20250317	114000	34411720	16800	16800	16800	16800	0
543	20250317	113900	34411720	16800	16800	16800	16800	0
544	20250317	113800	34411720	16800	16800	16800	16800	0
545	20250317	113700	34411720	16800	16800	16800	16800	0
546	20250317	113600	34411720	16800	16800	16800	16800	0
547	20250317	113500	34411720	16800	16800	16800	16800	0
548	20250317	113400	34411720	16800	16800	16800	16800	0
549	20250317	113300	34411720	16800	16800	16800	16800	0
550	20250317	113200	34411720	16800	16800	16800	16800	0
551	20250317	113100	34411720	16800	16800	16800	16800	60
552	20250317	113000	33403720	16910	16990	16990	16910	17
553	20250317	112900	33115400	17000	17000	17000	17000	50
554	20250317	112800	32265400	16970	16970	16970	16970	2
555	20250317	112700	32231460	16950	16950	16950	16950	5
556	20250317	112600	32146710	17000	17000	17000	17000	0
557	20250317	112500	32146710	17000	17000	17000	17000	0
558	20250317	112400	32146710	17000	17000	17000	17000	0
559	20250317	112300	32146710	17000	17000	17000	17000	0
560	20250317	112200	32146710	17000	17000	17000	17000	0
561	20250317	112100	32146710	17000	17000	17000	17000	0
562	20250317	112000	32146710	17000	17000	17000	17000	0
563	20250317	111900	32146710	17000	17000	17000	17000	0
564	20250317	111800	32146710	17000	17000	17000	17000	0
565	20250317	111700	32146710	17000	16950	17000	16950	534
566	20250317	111600	23089280	16800	16800	16800	16800	0
567	20250317	111500	23089280	16800	16800	16800	16800	1
568	20250317	111400	23072480	16960	16960	16960	16960	0
569	20250317	111300	23072480	16960	16960	16960	16960	0
570	20250317	111200	23072480	16960	16960	16960	16960	0
571	20250317	111100	23072480	16960	16960	16960	16960	0
572	20250317	111000	23072480	16960	16960	16960	16960	0
573	20250317	110900	23072480	16960	16960	16960	16960	0
574	20250317	110800	23072480	16960	16780	16960	16780	131
575	20250317	110700	20856850	16850	16850	16850	16850	0
576	20250317	110600	20856850	16850	16700	16850	16700	104
577	20250317	110500	19110800	16710	16690	16710	16690	5
578	20250317	110400	19027290	16680	16680	16680	16680	7
579	20250317	110300	18910530	16710	16710	16710	16710	0
580	20250317	110200	18910530	16710	16710	16710	16710	0
581	20250317	110100	18910530	16710	16710	16710	16710	0
582	20250317	110000	18910530	16710	16710	16710	16710	0
583	20250317	105900	18910530	16710	16710	16710	16710	0
584	20250317	105800	18910530	16710	16710	16710	16710	0
585	20250317	105700	18910530	16710	16710	16710	16710	0
586	20250317	105600	18910530	16710	16710	16710	16710	0
587	20250317	105500	18910530	16710	16710	16710	16710	0
588	20250317	105400	18910530	16710	16710	16710	16710	0
589	20250317	105300	18910530	16710	16710	16710	16710	0
590	20250317	105200	18910530	16710	16710	16710	16710	0
591	20250317	105100	18910530	16710	16710	16710	16710	0
592	20250317	105000	18910530	16710	16710	16710	16710	0
593	20250317	104900	18910530	16710	16710	16710	16710	0
594	20250317	104800	18910530	16710	16710	16710	16710	0
595	20250317	104700	18910530	16710	16710	16710	16710	0
596	20250317	104600	18910530	16710	16710	16710	16710	0
597	20250317	104500	18910530	16710	16710	16710	16710	0
598	20250317	104400	18910530	16710	16710	16710	16710	0
599	20250317	104300	18910530	16710	16710	16710	16710	0
600	20250317	104200	18910530	16710	16710	16710	16710	0
601	20250317	104100	18910530	16710	16710	16710	16710	0
602	20250317	104000	18910530	16710	16710	16710	16710	0
603	20250317	103900	18910530	16710	16710	16710	16710	0
604	20250317	103800	18910530	16710	16710	16710	16710	0
605	20250317	103700	18910530	16710	16710	16710	16710	0
606	20250317	103600	18910530	16710	16710	16710	16710	0
607	20250317	103500	18910530	16710	16710	16710	16710	0
608	20250317	103400	18910530	16710	16710	16710	16710	0
609	20250317	103300	18910530	16710	16710	16710	16710	0
610	20250317	103200	18910530	16710	16710	16710	16710	0
611	20250317	103100	18910530	16710	16710	16710	16710	0
612	20250317	103000	18910530	16710	16710	16710	16710	0
613	20250317	102900	18910530	16710	16710	16710	16710	0
614	20250317	102800	18910530	16710	16710	16710	16710	0
615	20250317	102700	18910530	16710	16710	16710	16710	0
616	20250317	102600	18910530	16710	16710	16710	16710	0
617	20250317	102500	18910530	16710	16710	16710	16710	0
618	20250317	102400	18910530	16710	16710	16710	16710	0
619	20250317	102300	18910530	16710	16710	16710	16710	0
620	20250317	102200	18910530	16710	16710	16710	16710	0
621	20250317	102100	18910530	16710	16710	16710	16710	0
622	20250317	102000	18910530	16710	16710	16710	16710	0
623	20250317	101900	18910530	16710	16710	16710	16710	0
624	20250317	101800	18910530	16710	16710	16710	16710	0
625	20250317	101700	18910530	16710	16710	16710	16710	0
626	20250317	101600	18910530	16710	16710	16710	16710	0
627	20250317	101500	18910530	16710	16710	16710	16710	0
628	20250317	101400	18910530	16710	16710	16710	16710	0
629	20250317	101300	18910530	16710	16710	16710	16710	0
630	20250317	101200	18910530	16710	16710	16710	16710	0
631	20250317	101100	18910530	16710	16710	16710	16710	0
632	20250317	101000	18910530	16710	16710	16710	16710	0
633	20250317	100900	18910530	16710	16710	16710	16710	0
634	20250317	100800	18910530	16710	16710	16710	16710	0
635	20250317	100700	18910530	16710	16710	16710	16710	10
636	20250317	100600	18743430	16710	16710	16710	16710	1
637	20250317	100500	18726720	16560	16570	16570	16560	42
638	20250317	100400	18031140	16750	16750	16750	16750	0
639	20250317	100300	18031140	16750	16750	16750	16750	0
640	20250317	100200	18031140	16750	16750	16750	16750	1
641	20250317	100100	18014390	16750	16750	16750	16750	1
642	20250317	100000	17997640	16620	16620	16620	16620	1
643	20250317	095900	17981020	16790	16790	16790	16790	7
644	20250317	095800	17863490	16850	16850	16850	16850	0
645	20250317	095700	17863490	16850	16850	16850	16850	0
646	20250317	095600	17863490	16850	16770	16850	16770	76
647	20250317	095500	16587850	16770	16770	16770	16770	0
648	20250317	095400	16587850	16770	16770	16770	16770	0
649	20250317	095300	16587850	16770	16770	16770	16770	0
650	20250317	095200	16587850	16770	16770	16770	16770	0
651	20250317	095100	16587850	16770	16770	16770	16770	0
652	20250317	095000	16587850	16770	16770	16770	16770	0
653	20250317	094900	16587850	16770	16770	16770	16770	0
654	20250317	094800	16587850	16770	16770	16770	16770	0
655	20250317	094700	16587850	16770	16770	16770	16770	1
656	20250317	094600	16571080	16540	16540	16540	16540	0
657	20250317	094500	16571080	16540	16540	16540	16540	0
658	20250317	094400	16571080	16540	16540	16540	16540	0
659	20250317	094300	16571080	16540	16540	16540	16540	0
660	20250317	094200	16571080	16540	16540	16540	16540	0
661	20250317	094100	16571080	16540	16540	16540	16540	0
662	20250317	094000	16571080	16540	16550	16550	16540	30
663	20250317	093900	16074690	16770	16770	16770	16770	0
664	20250317	093800	16074690	16770	16770	16770	16770	0
665	20250317	093700	16074690	16770	16770	16770	16770	1
666	20250317	093600	16057920	16800	16800	16800	16800	0
667	20250317	093500	16057920	16800	16800	16800	16800	0
668	20250317	093400	16057920	16800	16630	16800	16610	196
669	20250317	093300	12799600	16640	16640	16640	16640	6
670	20250317	093200	12699760	16640	16640	16640	16640	0
671	20250317	093100	12699760	16640	16930	16930	16640	25
672	20250317	093000	12279920	16700	16700	16700	16700	50
673	20250317	092900	11444920	16930	16930	16930	16930	0
674	20250317	092800	11444920	16930	16930	16930	16930	0
675	20250317	092700	11444920	16930	16930	16930	16930	2
676	20250317	092600	11411060	16930	16930	16930	16930	10
677	20250317	092500	11241760	16950	16950	16950	16950	0
678	20250317	092400	11241760	16950	16950	16950	16950	0
679	20250317	092300	11241760	16950	16950	16950	16950	0
680	20250317	092200	11241760	16950	16950	16950	16950	0
681	20250317	092100	11241760	16950	16950	16950	16950	0
682	20250317	092000	11241760	16950	16950	16950	16950	0
683	20250317	091900	11241760	16950	16950	16950	16950	0
684	20250317	091800	11241760	16950	16950	16950	16950	0
685	20250317	091700	11241760	16950	16950	16950	16950	0
686	20250317	091600	11241760	16950	16950	16950	16950	0
687	20250317	091500	11241760	16950	16950	16950	16950	0
688	20250317	091400	11241760	16950	16630	16950	16620	4
689	20250317	091300	11174930	16950	16630	16950	16630	46
690	20250317	091200	10408350	16880	16880	16880	16880	0
691	20250317	091100	10408350	16880	16880	16880	16880	1
692	20250317	091000	10391470	16830	16830	16830	16830	0
693	20250317	090900	10391470	16830	16830	16830	16830	0
694	20250317	090800	10391470	16830	16830	16830	16830	0
695	20250317	090700	10391470	16830	16830	16830	16830	0
696	20250317	090600	10391470	16830	16830	16830	16830	0
697	20250317	090500	10391470	16830	16830	16830	16830	0
698	20250317	090400	10391470	16830	16890	17300	16830	501
699	20250317	090300	1852210	16890	16890	16890	16890	0
700	20250317	090200	1852210	16890	16890	16890	16890	1
701	20250317	090100	1835320	16620	16620	16620	16620	0
702	20250317	090000	1835320	16620	16700	16700	16620	110