KissMeData/191420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204000	28581620	17040	17040	17040	17040	200
3	20250319	203900	28581620	17040	17040	17040	17040	0
4	20250319	203800	28581620	17040	17040	17040	17040	0
5	20250319	203700	28581620	17040	17040	17040	17040	0
6	20250319	203600	28581620	17040	17040	17040	17040	0
7	20250319	203500	28581620	17040	17040	17040	17040	0
8	20250319	203400	28581620	17040	17040	17040	17040	0
9	20250319	203300	28581620	17040	17040	17040	17040	0
10	20250319	203200	28581620	17040	17040	17040	17040	0
11	20250319	203100	28581620	17040	17040	17040	17040	0
12	20250319	203000	28581620	17040	17040	17040	17040	0
13	20250319	202900	28581620	17040	17040	17040	17040	0
14	20250319	202800	28581620	17040	17040	17040	17040	0
15	20250319	202700	28581620	17040	17040	17040	17040	0
16	20250319	202600	28581620	17040	17040	17040	17040	0
17	20250319	202500	28581620	17040	17040	17040	17040	0
18	20250319	202400	28581620	17040	17040	17040	17040	0
19	20250319	202300	28581620	17040	17040	17040	17040	0
20	20250319	202200	28581620	17040	17040	17040	17040	0
21	20250319	202100	28581620	17040	17040	17040	17040	0
22	20250319	202000	28581620	17040	17040	17040	17040	0
23	20250319	201900	28581620	17040	17040	17040	17040	0
24	20250319	201800	28581620	17040	17040	17040	17040	0
25	20250319	201700	28581620	17040	17040	17040	17040	0
26	20250319	201600	28581620	17040	17040	17040	17040	0
27	20250319	201500	28581620	17040	17040	17040	17040	0
28	20250319	201400	28581620	17040	17040	17040	17040	0
29	20250319	201300	28581620	17040	17040	17040	17040	0
30	20250319	201200	28581620	17040	17040	17040	17040	0
31	20250319	201100	28581620	17040	17040	17040	17040	0
32	20250319	201000	28581620	17040	17040	17040	17040	200
33	20250319	200900	28581620	17040	17040	17040	17040	0
34	20250319	200800	28581620	17040	17040	17040	17040	0
35	20250319	200700	28581620	17040	17040	17040	17040	0
36	20250319	200600	28581620	17040	17040	17040	17040	0
37	20250319	200500	28581620	17040	17040	17040	17040	0
38	20250319	200400	28581620	17040	17040	17040	17040	0
39	20250319	200300	28581620	17040	17040	17040	17040	0
40	20250319	200200	28581620	17040	17040	17040	17040	0
41	20250319	200100	28581620	17040	17040	17040	17040	0
42	20250319	200000	28581620	17040	17040	17040	17040	0
43	20250319	195900	28581620	17040	17040	17040	17040	0
44	20250319	195800	28581620	17040	17040	17040	17040	0
45	20250319	195700	28581620	17040	17040	17040	17040	0
46	20250319	195600	28581620	17040	17040	17040	17040	0
47	20250319	195500	28581620	17040	17040	17040	17040	0
48	20250319	195400	28581620	17040	17040	17040	17040	0
49	20250319	195300	28581620	17040	17040	17040	17040	0
50	20250319	195200	28581620	17040	17040	17040	17040	0
51	20250319	195100	28581620	17040	17040	17040	17040	0
52	20250319	195000	28581620	17040	17040	17040	17040	0
53	20250319	194900	28581620	17040	17040	17040	17040	0
54	20250319	194800	28581620	17040	17040	17040	17040	0
55	20250319	194700	28581620	17040	17040	17040	17040	0
56	20250319	194600	28581620	17040	17040	17040	17040	0
57	20250319	194500	28581620	17040	17040	17040	17040	0
58	20250319	194400	28581620	17040	17040	17040	17040	0
59	20250319	194300	28581620	17040	17040	17040	17040	0
60	20250319	194200	28581620	17040	17040	17040	17040	0
61	20250319	194100	28581620	17040	17040	17040	17040	0
62	20250319	194000	28581620	17040	17040	17040	17040	200
63	20250319	193900	28581620	17040	17040	17040	17040	0
64	20250319	193800	28581620	17040	17040	17040	17040	0
65	20250319	193700	28581620	17040	17040	17040	17040	0
66	20250319	193600	28581620	17040	17040	17040	17040	0
67	20250319	193500	28581620	17040	17040	17040	17040	0
68	20250319	193400	28581620	17040	17040	17040	17040	0
69	20250319	193300	28581620	17040	17040	17040	17040	0
70	20250319	193200	28581620	17040	17040	17040	17040	0
71	20250319	193100	28581620	17040	17040	17040	17040	0
72	20250319	193000	28581620	17040	17040	17040	17040	0
73	20250319	192900	28581620	17040	17040	17040	17040	0
74	20250319	192800	28581620	17040	17040	17040	17040	0
75	20250319	192700	28581620	17040	17040	17040	17040	0
76	20250319	192600	28581620	17040	17040	17040	17040	0
77	20250319	192500	28581620	17040	17040	17040	17040	0
78	20250319	192400	28581620	17040	17040	17040	17040	0
79	20250319	192300	28581620	17040	17040	17040	17040	0
80	20250319	192200	28581620	17040	17040	17040	17040	0
81	20250319	192100	28581620	17040	17040	17040	17040	0
82	20250319	192000	28581620	17040	17040	17040	17040	0
83	20250319	191900	28581620	17040	17040	17040	17040	0
84	20250319	191800	28581620	17040	17040	17040	17040	0
85	20250319	191700	28581620	17040	17040	17040	17040	0
86	20250319	191600	28581620	17040	17040	17040	17040	0
87	20250319	191500	28581620	17040	17040	17040	17040	0
88	20250319	191400	28581620	17040	17040	17040	17040	0
89	20250319	191300	28581620	17040	17040	17040	17040	0
90	20250319	191200	28581620	17040	17040	17040	17040	0
91	20250319	191100	28581620	17040	17040	17040	17040	0
92	20250319	191000	28581620	17040	17040	17040	17040	200
93	20250319	190900	28581620	17040	17040	17040	17040	0
94	20250319	190800	28581620	17040	17040	17040	17040	0
95	20250319	190700	28581620	17040	17040	17040	17040	0
96	20250319	190600	28581620	17040	17040	17040	17040	0
97	20250319	190500	28581620	17040	17040	17040	17040	0
98	20250319	190400	28581620	17040	17040	17040	17040	0
99	20250319	190300	28581620	17040	17040	17040	17040	0
100	20250319	190200	28581620	17040	17040	17040	17040	0
101	20250319	190100	28581620	17040	17040	17040	17040	0
102	20250319	190000	28581620	17040	17040	17040	17040	0
103	20250319	185900	28581620	17040	17040	17040	17040	0
104	20250319	185800	28581620	17040	17040	17040	17040	0
105	20250319	185700	28581620	17040	17040	17040	17040	0
106	20250319	185600	28581620	17040	17040	17040	17040	0
107	20250319	185500	28581620	17040	17040	17040	17040	0
108	20250319	185400	28581620	17040	17040	17040	17040	0
109	20250319	185300	28581620	17040	17040	17040	17040	0
110	20250319	185200	28581620	17040	17040	17040	17040	0
111	20250319	185100	28581620	17040	17040	17040	17040	0
112	20250319	185000	28581620	17040	17040	17040	17040	0
113	20250319	184900	28581620	17040	17040	17040	17040	0
114	20250319	184800	28581620	17040	17040	17040	17040	0
115	20250319	184700	28581620	17040	17040	17040	17040	0
116	20250319	184600	28581620	17040	17040	17040	17040	0
117	20250319	184500	28581620	17040	17040	17040	17040	0
118	20250319	184400	28581620	17040	17040	17040	17040	0
119	20250319	184300	28581620	17040	17040	17040	17040	0
120	20250319	184200	28581620	17040	17040	17040	17040	0
121	20250319	184100	28581620	17040	17040	17040	17040	0
122	20250319	184000	28581620	17040	17040	17040	17040	200
123	20250319	183900	28581620	17040	17040	17040	17040	0
124	20250319	183800	28581620	17040	17040	17040	17040	0
125	20250319	183700	28581620	17040	17040	17040	17040	0
126	20250319	183600	28581620	17040	17040	17040	17040	0
127	20250319	183500	28581620	17040	17040	17040	17040	0
128	20250319	183400	28581620	17040	17040	17040	17040	0
129	20250319	183300	28581620	17040	17040	17040	17040	0
130	20250319	183200	28581620	17040	17040	17040	17040	0
131	20250319	183100	28581620	17040	17040	17040	17040	0
132	20250319	183000	28581620	17040	17040	17040	17040	0
133	20250319	182900	28581620	17040	17040	17040	17040	0
134	20250319	182800	28581620	17040	17040	17040	17040	0
135	20250319	182700	28581620	17040	17040	17040	17040	0
136	20250319	182600	28581620	17040	17040	17040	17040	0
137	20250319	182500	28581620	17040	17040	17040	17040	0
138	20250319	182400	28581620	17040	17040	17040	17040	0
139	20250319	182300	28581620	17040	17040	17040	17040	0
140	20250319	182200	28581620	17040	17040	17040	17040	0
141	20250319	182100	28581620	17040	17040	17040	17040	0
142	20250319	182000	28581620	17040	17040	17040	17040	0
143	20250319	181900	28581620	17040	17040	17040	17040	0
144	20250319	181800	28581620	17040	17040	17040	17040	0
145	20250319	181700	28581620	17040	17040	17040	17040	0
146	20250319	181600	28581620	17040	17040	17040	17040	0
147	20250319	181500	28581620	17040	17040	17040	17040	0
148	20250319	181400	28581620	17040	17040	17040	17040	0
149	20250319	181300	28581620	17040	17040	17040	17040	0
150	20250319	181200	28581620	17040	17040	17040	17040	0
151	20250319	181100	28581620	17040	17040	17040	17040	0
152	20250319	181000	28581620	17040	17040	17040	17040	200
153	20250319	180900	28581620	17040	17040	17040	17040	0
154	20250319	180800	28581620	17040	17040	17040	17040	0
155	20250319	180700	28581620	17040	17040	17040	17040	0
156	20250319	180600	28581620	17040	17040	17040	17040	0
157	20250319	180500	28581620	17040	17040	17040	17040	0
158	20250319	180400	28581620	17040	17040	17040	17040	0
159	20250319	180300	28581620	17040	17040	17040	17040	0
160	20250319	180200	28581620	17040	17040	17040	17040	0
161	20250319	180100	28581620	17040	17040	17040	17040	0
162	20250319	180000	28581620	17040	17040	17040	17040	0
163	20250319	175900	28581620	17040	17040	17040	17040	0
164	20250319	175800	28581620	17040	17040	17040	17040	0
165	20250319	175700	28581620	17040	17040	17040	17040	0
166	20250319	175600	28581620	17040	17040	17040	17040	0
167	20250319	175500	28581620	17040	17040	17040	17040	0
168	20250319	175400	28581620	17040	17040	17040	17040	0
169	20250319	175300	28581620	17040	17040	17040	17040	0
170	20250319	175200	28581620	17040	17040	17040	17040	0
171	20250319	175100	28581620	17040	17040	17040	17040	0
172	20250319	175000	28581620	17040	17040	17040	17040	0
173	20250319	174900	28581620	17040	17040	17040	17040	0
174	20250319	174800	28581620	17040	17040	17040	17040	0
175	20250319	174700	28581620	17040	17040	17040	17040	0
176	20250319	174600	28581620	17040	17040	17040	17040	0
177	20250319	174500	28581620	17040	17040	17040	17040	0
178	20250319	174400	28581620	17040	17040	17040	17040	0
179	20250319	174300	28581620	17040	17040	17040	17040	0
180	20250319	174200	28581620	17040	17040	17040	17040	0
181	20250319	174100	28581620	17040	17040	17040	17040	0
182	20250319	174000	28581620	17040	17040	17040	17040	200
183	20250319	173900	28581620	17040	17040	17040	17040	0
184	20250319	173800	28581620	17040	17040	17040	17040	0
185	20250319	173700	28581620	17040	17040	17040	17040	0
186	20250319	173600	28581620	17040	17040	17040	17040	0
187	20250319	173500	28581620	17040	17040	17040	17040	0
188	20250319	173400	28581620	17040	17040	17040	17040	0
189	20250319	173300	28581620	17040	17040	17040	17040	0
190	20250319	173200	28581620	17040	17040	17040	17040	0
191	20250319	173100	28581620	17040	17040	17040	17040	0
192	20250319	173000	28581620	17040	17040	17040	17040	0
193	20250319	172900	28581620	17040	17040	17040	17040	0
194	20250319	172800	28581620	17040	17040	17040	17040	0
195	20250319	172700	28581620	17040	17040	17040	17040	0
196	20250319	172600	28581620	17040	17040	17040	17040	0
197	20250319	172500	28581620	17040	17040	17040	17040	0
198	20250319	172400	28581620	17040	17040	17040	17040	0
199	20250319	172300	28581620	17040	17040	17040	17040	0
200	20250319	172200	28581620	17040	17040	17040	17040	0
201	20250319	172100	28581620	17040	17040	17040	17040	0
202	20250319	172000	28581620	17040	17040	17040	17040	0
203	20250319	171900	28581620	17040	17040	17040	17040	0
204	20250319	171800	28581620	17040	17040	17040	17040	0
205	20250319	171700	28581620	17040	17040	17040	17040	0
206	20250319	171600	28581620	17040	17040	17040	17040	0
207	20250319	171500	28581620	17040	17040	17040	17040	0
208	20250319	171400	28581620	17040	17040	17040	17040	0
209	20250319	171300	28581620	17040	17040	17040	17040	0
210	20250319	171200	28581620	17040	17040	17040	17040	0
211	20250319	171100	28581620	17040	17040	17040	17040	0
212	20250319	171000	28581620	17040	17040	17040	17040	200
213	20250319	170900	28581620	17040	17040	17040	17040	0
214	20250319	170800	28581620	17040	17040	17040	17040	0
215	20250319	170700	28581620	17040	17040	17040	17040	0
216	20250319	170600	28581620	17040	17040	17040	17040	0
217	20250319	170500	28581620	17040	17040	17040	17040	0
218	20250319	170400	28581620	17040	17040	17040	17040	0
219	20250319	170300	28581620	17040	17040	17040	17040	0
220	20250319	170200	28581620	17040	17040	17040	17040	0
221	20250319	170100	28581620	17040	17040	17040	17040	0
222	20250319	170000	28581620	17040	17040	17040	17040	0
223	20250319	165900	28581620	17040	17040	17040	17040	0
224	20250319	165800	28581620	17040	17040	17040	17040	0
225	20250319	165700	28581620	17040	17040	17040	17040	0
226	20250319	165600	28581620	17040	17040	17040	17040	0
227	20250319	165500	28581620	17040	17040	17040	17040	0
228	20250319	165400	28581620	17040	17040	17040	17040	0
229	20250319	165300	28581620	17040	17040	17040	17040	0
230	20250319	165200	28581620	17040	17040	17040	17040	0
231	20250319	165100	28581620	17040	17040	17040	17040	0
232	20250319	165000	28581620	17040	17040	17040	17040	0
233	20250319	164900	28581620	17040	17040	17040	17040	0
234	20250319	164800	28581620	17040	17040	17040	17040	0
235	20250319	164700	28581620	17040	17040	17040	17040	0
236	20250319	164600	28581620	17040	17040	17040	17040	0
237	20250319	164500	28581620	17040	17040	17040	17040	0
238	20250319	164400	28581620	17040	17040	17040	17040	0
239	20250319	164300	28581620	17040	17040	17040	17040	0
240	20250319	164200	28581620	17040	17040	17040	17040	0
241	20250319	164100	28581620	17040	17040	17040	17040	0
242	20250319	164000	28581620	17040	17040	17040	17040	200
243	20250319	163900	28581620	17040	17040	17040	17040	0
244	20250319	163800	28581620	17040	17040	17040	17040	0
245	20250319	163700	28581620	17040	17040	17040	17040	0
246	20250319	163600	28581620	17040	17040	17040	17040	0
247	20250319	163500	28581620	17040	17040	17040	17040	0
248	20250319	163400	28581620	17040	17040	17040	17040	0
249	20250319	163300	28581620	17040	17040	17040	17040	0
250	20250319	163200	28581620	17040	17040	17040	17040	0
251	20250319	163100	28581620	17040	17040	17040	17040	0
252	20250319	163000	28581620	17040	17040	17040	17040	0
253	20250319	162900	28581620	17040	17040	17040	17040	0
254	20250319	162800	28581620	17040	17040	17040	17040	0
255	20250319	162700	28581620	17040	17040	17040	17040	0
256	20250319	162600	28581620	17040	17040	17040	17040	0
257	20250319	162500	28581620	17040	17040	17040	17040	0
258	20250319	162400	28581620	17040	17040	17040	17040	0
259	20250319	162300	28581620	17040	17040	17040	17040	0
260	20250319	162200	28581620	17040	17040	17040	17040	0
261	20250319	162100	28581620	17040	17040	17040	17040	0
262	20250319	162000	28581620	17040	17040	17040	17040	0
263	20250319	161900	28581620	17040	17040	17040	17040	0
264	20250319	161800	28581620	17040	17040	17040	17040	0
265	20250319	161700	28581620	17040	17040	17040	17040	0
266	20250319	161600	28581620	17040	17040	17040	17040	0
267	20250319	161500	28581620	17040	17040	17040	17040	0
268	20250319	161400	28581620	17040	17040	17040	17040	0
269	20250319	161300	28581620	17040	17040	17040	17040	0
270	20250319	161200	28581620	17040	17040	17040	17040	0
271	20250319	161100	28581620	17040	17040	17040	17040	0
272	20250319	161000	28581620	17040	17040	17040	17040	200
273	20250319	160900	28581620	17040	17040	17040	17040	0
274	20250319	160800	28581620	17040	17040	17040	17040	0
275	20250319	160700	28581620	17040	17040	17040	17040	0
276	20250319	160600	28581620	17040	17040	17040	17040	0
277	20250319	160500	28581620	17040	17040	17040	17040	0
278	20250319	160400	28581620	17040	17040	17040	17040	0
279	20250319	160300	28581620	17040	17040	17040	17040	0
280	20250319	160200	28581620	17040	17040	17040	17040	0
281	20250319	160100	28581620	17040	17040	17040	17040	0
282	20250319	160000	28581620	17040	17040	17040	17040	0
283	20250319	155900	28581620	17040	17040	17040	17040	0
284	20250319	155800	28581620	17040	17040	17040	17040	0
285	20250319	155700	28581620	17040	17040	17040	17040	0
286	20250319	155600	28581620	17040	17040	17040	17040	0
287	20250319	155500	28581620	17040	17040	17040	17040	0
288	20250319	155400	28581620	17040	17040	17040	17040	0
289	20250319	155300	28581620	17040	17040	17040	17040	0
290	20250319	155200	28581620	17040	17040	17040	17040	0
291	20250319	155100	28581620	17040	17040	17040	17040	0
292	20250319	155000	28581620	17040	17040	17040	17040	0
293	20250319	154900	28581620	17040	17040	17040	17040	0
294	20250319	154800	28581620	17040	17040	17040	17040	0
295	20250319	154700	28581620	17040	17040	17040	17040	0
296	20250319	154600	28581620	17040	17040	17040	17040	0
297	20250319	154500	28581620	17040	17040	17040	17040	0
298	20250319	154400	28581620	17040	17040	17040	17040	0
299	20250319	154300	28581620	17040	17040	17040	17040	0
300	20250319	154200	28581620	17040	17040	17040	17040	0
301	20250319	154100	28581620	17040	17040	17040	17040	0
302	20250319	154000	28581620	17040	17040	17040	17040	200
303	20250319	153900	28581620	17040	17040	17040	17040	0
304	20250319	153800	28581620	17040	17040	17040	17040	0
305	20250319	153700	28581620	17040	17040	17040	17040	0
306	20250319	153600	28581620	17040	17040	17040	17040	0
307	20250319	153500	28581620	17040	17040	17040	17040	0
308	20250319	153400	28581620	17040	17040	17040	17040	0
309	20250319	153300	28581620	17040	17040	17040	17040	0
310	20250319	153200	28581620	17040	17040	17040	17040	0
311	20250319	153100	28581620	17040	17040	17040	17040	0
312	20250319	153000	28581620	17040	17040	17040	17040	200
313	20250319	152900	25173620	16940	16940	16940	16940	0
314	20250319	152800	25173620	16940	16940	16940	16940	0
315	20250319	152700	25173620	16940	16940	16940	16940	0
316	20250319	152600	25173620	16940	16940	16940	16940	0
317	20250319	152500	25173620	16940	16940	16940	16940	0
318	20250319	152400	25173620	16940	16940	16940	16940	0
319	20250319	152300	25173620	16940	16940	16940	16940	0
320	20250319	152200	25173620	16940	16940	16940	16940	0
321	20250319	152100	25173620	16940	16940	16940	16940	0
322	20250319	152000	25173620	16940	16940	16940	16940	0
323	20250319	151900	25173620	16940	16940	16940	16940	0
324	20250319	151800	25173620	16940	16940	16940	16940	0
325	20250319	151700	25173620	16940	16940	16940	16940	0
326	20250319	151600	25173620	16940	16940	16940	16940	4
327	20250319	151500	25105860	17040	17040	17040	17040	0
328	20250319	151400	25105860	17040	17040	17040	17040	0
329	20250319	151300	25105860	17040	17040	17040	17040	0
330	20250319	151200	25105860	17040	17040	17040	17040	0
331	20250319	151100	25105860	17040	17040	17040	17040	0
332	20250319	151000	25105860	17040	17040	17040	17040	0
333	20250319	150900	25105860	17040	17040	17040	17040	0
334	20250319	150800	25105860	17040	17040	17040	17040	0
335	20250319	150700	25105860	17040	17040	17040	17040	0
336	20250319	150600	25105860	17040	17040	17040	17040	0
337	20250319	150500	25105860	17040	17040	17040	17040	0
338	20250319	150400	25105860	17040	17040	17040	17040	0
339	20250319	150300	25105860	17040	17040	17040	17040	0
340	20250319	150200	25105860	17040	17040	17040	17040	0
341	20250319	150100	25105860	17040	17040	17040	17040	0
342	20250319	150000	25105860	17040	17040	17040	17040	0
343	20250319	145900	25105860	17040	17040	17040	17040	0
344	20250319	145800	25105860	17040	17040	17040	17040	0
345	20250319	145700	25105860	17040	17040	17040	17040	0
346	20250319	145600	25105860	17040	17040	17040	17040	0
347	20250319	145500	25105860	17040	17040	17040	17040	0
348	20250319	145400	25105860	17040	17040	17040	17040	0
349	20250319	145300	25105860	17040	17040	17040	17040	0
350	20250319	145200	25105860	17040	17040	17040	17040	0
351	20250319	145100	25105860	17040	17040	17040	17040	0
352	20250319	145000	25105860	17040	17040	17040	17040	0
353	20250319	144900	25105860	17040	17040	17040	17040	0
354	20250319	144800	25105860	17040	17040	17040	17040	0
355	20250319	144700	25105860	17040	17040	17040	17040	0
356	20250319	144600	25105860	17040	17040	17040	17040	0
357	20250319	144500	25105860	17040	17040	17040	17040	0
358	20250319	144400	25105860	17040	17040	17040	17040	0
359	20250319	144300	25105860	17040	17040	17040	17040	0
360	20250319	144200	25105860	17040	17040	17040	17040	2
361	20250319	144100	25071780	17080	17080	17080	17080	0
362	20250319	144000	25071780	17080	17080	17080	17080	0
363	20250319	143900	25071780	17080	16900	17080	16900	200
364	20250319	143800	21668180	16820	16820	16820	16820	0
365	20250319	143700	21668180	16820	16820	16820	16820	0
366	20250319	143600	21668180	16820	16820	16820	16820	0
367	20250319	143500	21668180	16820	16820	16820	16820	0
368	20250319	143400	21668180	16820	16820	16820	16820	0
369	20250319	143300	21668180	16820	16820	16820	16820	0
370	20250319	143200	21668180	16820	16820	16820	16820	0
371	20250319	143100	21668180	16820	16820	16820	16820	0
372	20250319	143000	21668180	16820	16820	16820	16820	0
373	20250319	142900	21668180	16820	16820	16820	16820	0
374	20250319	142800	21668180	16820	16830	16830	16820	100
375	20250319	142700	19985680	16820	16820	16820	16820	0
376	20250319	142600	19985680	16820	16820	16820	16820	0
377	20250319	142500	19985680	16820	16820	16820	16820	0
378	20250319	142400	19985680	16820	16820	16820	16820	0
379	20250319	142300	19985680	16820	16820	16820	16820	0
380	20250319	142200	19985680	16820	16820	16820	16820	0
381	20250319	142100	19985680	16820	16820	16820	16820	0
382	20250319	142000	19985680	16820	16820	16820	16820	0
383	20250319	141900	19985680	16820	16820	16820	16820	0
384	20250319	141800	19985680	16820	16820	16820	16820	0
385	20250319	141700	19985680	16820	16820	16820	16820	0
386	20250319	141600	19985680	16820	16820	16820	16820	0
387	20250319	141500	19985680	16820	16820	16820	16820	0
388	20250319	141400	19985680	16820	16820	16820	16820	0
389	20250319	141300	19985680	16820	16820	16820	16820	0
390	20250319	141200	19985680	16820	16820	16820	16820	0
391	20250319	141100	19985680	16820	16820	16820	16820	0
392	20250319	141000	19985680	16820	16820	16820	16820	0
393	20250319	140900	19985680	16820	16820	16820	16820	0
394	20250319	140800	19985680	16820	16820	16820	16820	0
395	20250319	140700	19985680	16820	16820	16820	16820	0
396	20250319	140600	19985680	16820	16820	16820	16820	31
397	20250319	140500	19464260	16890	16890	16890	16890	0
398	20250319	140400	19464260	16890	16890	16890	16890	0
399	20250319	140300	19464260	16890	16890	16890	16890	0
400	20250319	140200	19464260	16890	16890	16890	16890	0
401	20250319	140100	19464260	16890	16890	16890	16890	0
402	20250319	140000	19464260	16890	16890	16890	16890	0
403	20250319	135900	19464260	16890	16890	16890	16890	0
404	20250319	135800	19464260	16890	16890	16890	16890	0
405	20250319	135700	19464260	16890	16890	16890	16890	0
406	20250319	135600	19464260	16890	16890	16890	16890	0
407	20250319	135500	19464260	16890	16890	16890	16890	0
408	20250319	135400	19464260	16890	16890	16890	16890	0
409	20250319	135300	19464260	16890	16890	16890	16890	0
410	20250319	135200	19464260	16890	16890	16890	16890	0
411	20250319	135100	19464260	16890	16890	16890	16890	0
412	20250319	135000	19464260	16890	16890	16890	16890	0
413	20250319	134900	19464260	16890	16890	16890	16890	0
414	20250319	134800	19464260	16890	16890	16890	16890	0
415	20250319	134700	19464260	16890	16890	16890	16890	0
416	20250319	134600	19464260	16890	16890	16890	16890	0
417	20250319	134500	19464260	16890	16890	16890	16890	0
418	20250319	134400	19464260	16890	16890	16890	16890	0
419	20250319	134300	19464260	16890	16890	16890	16890	0
420	20250319	134200	19464260	16890	16890	16890	16890	0
421	20250319	134100	19464260	16890	16890	16890	16890	0
422	20250319	134000	19464260	16890	16890	16890	16890	0
423	20250319	133900	19464260	16890	16890	16890	16890	0
424	20250319	133800	19464260	16890	16890	16890	16890	0
425	20250319	133700	19464260	16890	16890	16890	16890	0
426	20250319	133600	19464260	16890	16890	16890	16890	1
427	20250319	133500	19447370	16890	16890	16890	16890	0
428	20250319	133400	19447370	16890	16890	16890	16890	0
429	20250319	133300	19447370	16890	16890	16890	16890	1
430	20250319	133200	19430480	16820	16820	16820	16820	0
431	20250319	133100	19430480	16820	16830	16830	16820	10
432	20250319	133000	19262260	16820	16820	16820	16820	0
433	20250319	132900	19262260	16820	16820	16820	16820	0
434	20250319	132800	19262260	16820	16820	16820	16820	0
435	20250319	132700	19262260	16820	16820	16820	16820	0
436	20250319	132600	19262260	16820	16820	16820	16820	0
437	20250319	132500	19262260	16820	16820	16820	16820	0
438	20250319	132400	19262260	16820	16820	16820	16820	0
439	20250319	132300	19262260	16820	16820	16820	16820	0
440	20250319	132200	19262260	16820	16820	16820	16820	0
441	20250319	132100	19262260	16820	16820	16820	16820	0
442	20250319	132000	19262260	16820	16820	16820	16820	0
443	20250319	131900	19262260	16820	16820	16820	16820	0
444	20250319	131800	19262260	16820	16820	16820	16820	0
445	20250319	131700	19262260	16820	16820	16820	16820	0
446	20250319	131600	19262260	16820	16820	16820	16820	0
447	20250319	131500	19262260	16820	16820	16820	16820	0
448	20250319	131400	19262260	16820	16820	16820	16820	0
449	20250319	131300	19262260	16820	16820	16820	16820	0
450	20250319	131200	19262260	16820	16820	16820	16820	0
451	20250319	131100	19262260	16820	16820	16820	16820	0
452	20250319	131000	19262260	16820	16820	16820	16820	0
453	20250319	130900	19262260	16820	16820	16820	16820	0
454	20250319	130800	19262260	16820	16820	16820	16820	0
455	20250319	130700	19262260	16820	16820	16820	16820	0
456	20250319	130600	19262260	16820	16820	16820	16820	0
457	20250319	130500	19262260	16820	16820	16820	16820	0
458	20250319	130400	19262260	16820	16820	16820	16820	0
459	20250319	130300	19262260	16820	16820	16820	16820	3
460	20250319	130200	19211800	16810	16810	16810	16810	0
461	20250319	130100	19211800	16810	16810	16810	16810	0
462	20250319	130000	19211800	16810	16810	16810	16810	0
463	20250319	125900	19211800	16810	16810	16810	16810	0
464	20250319	125800	19211800	16810	16810	16810	16810	0
465	20250319	125700	19211800	16810	16810	16810	16810	0
466	20250319	125600	19211800	16810	16810	16810	16810	0
467	20250319	125500	19211800	16810	16810	16810	16810	0
468	20250319	125400	19211800	16810	16810	16810	16810	0
469	20250319	125300	19211800	16810	16810	16810	16810	0
470	20250319	125200	19211800	16810	16810	16810	16810	0
471	20250319	125100	19211800	16810	16810	16810	16810	0
472	20250319	125000	19211800	16810	16810	16810	16810	0
473	20250319	124900	19211800	16810	16810	16810	16810	0
474	20250319	124800	19211800	16810	16810	16810	16810	0
475	20250319	124700	19211800	16810	16810	16810	16810	0
476	20250319	124600	19211800	16810	16810	16810	16810	0
477	20250319	124500	19211800	16810	16810	16810	16810	0
478	20250319	124400	19211800	16810	16810	16810	16810	0
479	20250319	124300	19211800	16810	16810	16810	16810	0
480	20250319	124200	19211800	16810	16810	16810	16810	0
481	20250319	124100	19211800	16810	16810	16810	16810	0
482	20250319	124000	19211800	16810	16810	16810	16810	0
483	20250319	123900	19211800	16810	16810	16810	16810	0
484	20250319	123800	19211800	16810	16810	16810	16810	0
485	20250319	123700	19211800	16810	16810	16810	16810	0
486	20250319	123600	19211800	16810	16810	16810	16810	0
487	20250319	123500	19211800	16810	16810	16810	16810	0
488	20250319	123400	19211800	16810	16810	16810	16810	0
489	20250319	123300	19211800	16810	16810	16810	16810	0
490	20250319	123200	19211800	16810	16810	16810	16810	0
491	20250319	123100	19211800	16810	16810	16810	16810	0
492	20250319	123000	19211800	16810	16810	16810	16810	0
493	20250319	122900	19211800	16810	16810	16810	16810	0
494	20250319	122800	19211800	16810	16810	16810	16810	0
495	20250319	122700	19211800	16810	16810	16810	16810	0
496	20250319	122600	19211800	16810	16810	16810	16810	0
497	20250319	122500	19211800	16810	16810	16810	16810	0
498	20250319	122400	19211800	16810	16810	16810	16810	0
499	20250319	122300	19211800	16810	16810	16810	16810	0
500	20250319	122200	19211800	16810	16810	16810	16810	0
501	20250319	122100	19211800	16810	16810	16810	16810	0
502	20250319	122000	19211800	16810	16810	16810	16810	0
503	20250319	121900	19211800	16810	16810	16810	16810	0
504	20250319	121800	19211800	16810	16810	16810	16810	2
505	20250319	121700	19178180	16810	16810	16810	16810	0
506	20250319	121600	19178180	16810	16810	16810	16810	0
507	20250319	121500	19178180	16810	16810	16810	16810	0
508	20250319	121400	19178180	16810	16810	16810	16810	0
509	20250319	121300	19178180	16810	16810	16810	16810	0
510	20250319	121200	19178180	16810	16810	16810	16810	0
511	20250319	121100	19178180	16810	16810	16810	16810	0
512	20250319	121000	19178180	16810	16830	16830	16810	189
513	20250319	120900	15999570	16840	16840	16840	16840	0
514	20250319	120800	15999570	16840	16840	16840	16840	0
515	20250319	120700	15999570	16840	16840	16840	16840	0
516	20250319	120600	15999570	16840	16840	16840	16840	0
517	20250319	120500	15999570	16840	16840	16840	16840	0
518	20250319	120400	15999570	16840	16840	16840	16840	0
519	20250319	120300	15999570	16840	16840	16840	16840	0
520	20250319	120200	15999570	16840	16840	16840	16840	0
521	20250319	120100	15999570	16840	16840	16840	16840	0
522	20250319	120000	15999570	16840	16840	16840	16840	0
523	20250319	115900	15999570	16840	16840	16840	16840	0
524	20250319	115800	15999570	16840	16840	16840	16840	0
525	20250319	115700	15999570	16840	16840	16840	16840	0
526	20250319	115600	15999570	16840	16840	16840	16840	0
527	20250319	115500	15999570	16840	16840	16840	16840	0
528	20250319	115400	15999570	16840	16840	16840	16840	0
529	20250319	115300	15999570	16840	16840	16840	16840	0
530	20250319	115200	15999570	16840	16840	16840	16840	0
531	20250319	115100	15999570	16840	16840	16840	16840	10
532	20250319	115000	15831170	16830	16830	16830	16830	0
533	20250319	114900	15831170	16830	16830	16830	16830	0
534	20250319	114800	15831170	16830	16830	16830	16830	0
535	20250319	114700	15831170	16830	16830	16830	16830	0
536	20250319	114600	15831170	16830	16830	16830	16830	5
537	20250319	114500	15747020	16890	16890	16890	16890	0
538	20250319	114400	15747020	16890	16890	16890	16890	0
539	20250319	114300	15747020	16890	16890	16890	16890	0
540	20250319	114200	15747020	16890	16890	16890	16890	0
541	20250319	114100	15747020	16890	16890	16890	16890	1
542	20250319	114000	15730130	16920	16920	16920	16920	0
543	20250319	113900	15730130	16920	16920	16920	16920	0
544	20250319	113800	15730130	16920	16920	16920	16920	0
545	20250319	113700	15730130	16920	16920	16920	16920	0
546	20250319	113600	15730130	16920	16920	16920	16920	0
547	20250319	113500	15730130	16920	16920	16920	16920	0
548	20250319	113400	15730130	16920	16920	16920	16920	0
549	20250319	113300	15730130	16920	16920	16920	16920	0
550	20250319	113200	15730130	16920	16920	16920	16920	0
551	20250319	113100	15730130	16920	16920	16920	16920	0
552	20250319	113000	15730130	16920	16920	16920	16920	0
553	20250319	112900	15730130	16920	16920	16920	16920	0
554	20250319	112800	15730130	16920	16920	16920	16920	0
555	20250319	112700	15730130	16920	16920	16920	16920	0
556	20250319	112600	15730130	16920	16920	16920	16920	0
557	20250319	112500	15730130	16920	16920	16920	16920	0
558	20250319	112400	15730130	16920	16920	16920	16920	0
559	20250319	112300	15730130	16920	16920	16920	16920	0
560	20250319	112200	15730130	16920	16920	16920	16920	0
561	20250319	112100	15730130	16920	16920	16920	16920	0
562	20250319	112000	15730130	16920	16920	16920	16920	0
563	20250319	111900	15730130	16920	16920	16920	16920	0
564	20250319	111800	15730130	16920	16920	16920	16920	0
565	20250319	111700	15730130	16920	16920	16920	16920	0
566	20250319	111600	15730130	16920	16920	16920	16920	0
567	20250319	111500	15730130	16920	16920	16920	16920	0
568	20250319	111400	15730130	16920	16920	16920	16920	0
569	20250319	111300	15730130	16920	16920	16920	16920	0
570	20250319	111200	15730130	16920	16920	16920	16920	0
571	20250319	111100	15730130	16920	16920	16920	16920	0
572	20250319	111000	15730130	16920	16920	16920	16920	0
573	20250319	110900	15730130	16920	16920	16920	16920	0
574	20250319	110800	15730130	16920	16920	16920	16920	0
575	20250319	110700	15730130	16920	16920	16920	16920	0
576	20250319	110600	15730130	16920	16920	16920	16920	0
577	20250319	110500	15730130	16920	16920	16920	16920	0
578	20250319	110400	15730130	16920	16920	16920	16920	0
579	20250319	110300	15730130	16920	16920	16920	16920	0
580	20250319	110200	15730130	16920	16920	16920	16920	0
581	20250319	110100	15730130	16920	16920	16920	16920	0
582	20250319	110000	15730130	16920	16920	16920	16920	0
583	20250319	105900	15730130	16920	16920	16920	16920	0
584	20250319	105800	15730130	16920	16920	16920	16920	0
585	20250319	105700	15730130	16920	16920	16920	16920	0
586	20250319	105600	15730130	16920	16920	16920	16920	0
587	20250319	105500	15730130	16920	16920	16920	16920	0
588	20250319	105400	15730130	16920	16920	16920	16920	0
589	20250319	105300	15730130	16920	16920	16920	16920	0
590	20250319	105200	15730130	16920	16920	16920	16920	0
591	20250319	105100	15730130	16920	16920	16920	16920	0
592	20250319	105000	15730130	16920	16920	16920	16920	1
593	20250319	104900	15713210	16820	16820	16820	16820	0
594	20250319	104800	15713210	16820	16820	16820	16820	0
595	20250319	104700	15713210	16820	16820	16820	16820	0
596	20250319	104600	15713210	16820	16820	16820	16820	0
597	20250319	104500	15713210	16820	16820	16820	16820	0
598	20250319	104400	15713210	16820	16820	16820	16820	0
599	20250319	104300	15713210	16820	16870	16870	16820	10
600	20250319	104200	15544760	16820	16820	16820	16820	0
601	20250319	104100	15544760	16820	16820	16820	16820	0
602	20250319	104000	15544760	16820	16820	16820	16820	0
603	20250319	103900	15544760	16820	16820	16820	16820	0
604	20250319	103800	15544760	16820	16820	16820	16820	0
605	20250319	103700	15544760	16820	16820	16820	16820	0
606	20250319	103600	15544760	16820	16820	16820	16820	0
607	20250319	103500	15544760	16820	16820	16820	16820	0
608	20250319	103400	15544760	16820	16820	16820	16820	0
609	20250319	103300	15544760	16820	16820	16820	16820	0
610	20250319	103200	15544760	16820	16820	16820	16820	0
611	20250319	103100	15544760	16820	16820	16820	16820	0
612	20250319	103000	15544760	16820	16820	16820	16820	0
613	20250319	102900	15544760	16820	16820	16820	16820	0
614	20250319	102800	15544760	16820	16820	16820	16820	1
615	20250319	102700	15527940	16810	16810	16810	16810	0
616	20250319	102600	15527940	16810	16810	16810	16810	0
617	20250319	102500	15527940	16810	16810	16810	16810	0
618	20250319	102400	15527940	16810	16810	16810	16810	0
619	20250319	102300	15527940	16810	16810	16810	16810	0
620	20250319	102200	15527940	16810	16810	16810	16810	0
621	20250319	102100	15527940	16810	16810	16810	16810	0
622	20250319	102000	15527940	16810	16810	16810	16810	0
623	20250319	101900	15527940	16810	16810	16810	16810	0
624	20250319	101800	15527940	16810	16810	16810	16810	0
625	20250319	101700	15527940	16810	16810	16810	16810	5
626	20250319	101600	15443890	16810	16810	16810	16810	4
627	20250319	101500	15376650	16990	16990	16990	16990	0
628	20250319	101400	15376650	16990	16990	16990	16990	0
629	20250319	101300	15376650	16990	16990	16990	16990	0
630	20250319	101200	15376650	16990	16990	16990	16990	1
631	20250319	101100	15359660	16990	16990	16990	16990	0
632	20250319	101000	15359660	16990	16990	16990	16990	1
633	20250319	100900	15342670	16780	16780	16780	16780	0
634	20250319	100800	15342670	16780	16780	16780	16780	0
635	20250319	100700	15342670	16780	16780	16780	16780	0
636	20250319	100600	15342670	16780	16780	16780	16780	0
637	20250319	100500	15342670	16780	16780	16780	16780	0
638	20250319	100400	15342670	16780	16780	16780	16780	0
639	20250319	100300	15342670	16780	16780	16780	16780	0
640	20250319	100200	15342670	16780	16780	16780	16780	0
641	20250319	100100	15342670	16780	16900	16900	16780	11
642	20250319	100000	15157970	16810	16810	16810	16810	0
643	20250319	095900	15157970	16810	16810	16810	16810	0
644	20250319	095800	15157970	16810	16810	16810	16810	0
645	20250319	095700	15157970	16810	16810	16810	16810	0
646	20250319	095600	15157970	16810	16810	16810	16810	0
647	20250319	095500	15157970	16810	16810	16810	16810	0
648	20250319	095400	15157970	16810	16810	16810	16810	0
649	20250319	095300	15157970	16810	16810	16810	16810	0
650	20250319	095200	15157970	16810	16810	16810	16810	0
651	20250319	095100	15157970	16810	16810	16810	16810	0
652	20250319	095000	15157970	16810	16810	16810	16810	77
653	20250319	094900	13863600	17000	17000	17000	17000	0
654	20250319	094800	13863600	17000	17000	17000	17000	0
655	20250319	094700	13863600	17000	17000	17000	17000	0
656	20250319	094600	13863600	17000	17000	17000	17000	0
657	20250319	094500	13863600	17000	17000	17000	17000	0
658	20250319	094400	13863600	17000	17000	17000	17000	0
659	20250319	094300	13863600	17000	17000	17000	17000	0
660	20250319	094200	13863600	17000	17000	17000	17000	0
661	20250319	094100	13863600	17000	17000	17000	17000	0
662	20250319	094000	13863600	17000	17000	17000	17000	0
663	20250319	093900	13863600	17000	17000	17000	17000	0
664	20250319	093800	13863600	17000	17000	17000	17000	0
665	20250319	093700	13863600	17000	17000	17000	17000	7
666	20250319	093600	13744600	17000	17000	17000	17000	0
667	20250319	093500	13744600	17000	17000	17000	17000	0
668	20250319	093400	13744600	17000	17000	17000	17000	0
669	20250319	093300	13744600	17000	17000	17000	17000	0
670	20250319	093200	13744600	17000	17000	17000	17000	0
671	20250319	093100	13744600	17000	17000	17000	17000	0
672	20250319	093000	13744600	17000	17000	17000	17000	0
673	20250319	092900	13744600	17000	17000	17000	17000	1
674	20250319	092800	13727600	16800	16800	16800	16800	5
675	20250319	092700	13643600	16870	16870	16870	16870	0
676	20250319	092600	13643600	16870	16870	16870	16870	0
677	20250319	092500	13643600	16870	16870	16870	16870	0
678	20250319	092400	13643600	16870	16870	16870	16870	0
679	20250319	092300	13643600	16870	16870	16870	16870	0
680	20250319	092200	13643600	16870	16870	16870	16870	0
681	20250319	092100	13643600	16870	16870	16870	16870	0
682	20250319	092000	13643600	16870	16870	16870	16870	50
683	20250319	091900	12800100	16870	16870	16870	16870	203
684	20250319	091800	9375490	16870	16900	16900	16870	113
685	20250319	091700	7467470	16900	16900	16900	16900	0
686	20250319	091600	7467470	16900	16900	16900	16900	1
687	20250319	091500	7450570	17110	17110	17110	17110	0
688	20250319	091400	7450570	17110	17110	17110	17110	0
689	20250319	091300	7450570	17110	17110	17110	17110	0
690	20250319	091200	7450570	17110	17110	17110	17110	0
691	20250319	091100	7450570	17110	17110	17110	17110	1
692	20250319	091000	7433460	16890	16890	16890	16890	0
693	20250319	090900	7433460	16890	16960	16960	16890	113
694	20250319	090800	5522760	17260	17260	17260	17260	0
695	20250319	090700	5522760	17260	17260	17260	17260	0
696	20250319	090600	5522760	17260	17260	17260	17260	0
697	20250319	090500	5522760	17260	17260	17260	17260	0
698	20250319	090400	5522760	17260	17260	17260	17260	10
699	20250319	090300	5350160	17270	17270	17270	17270	31
700	20250319	090200	4814790	16950	16950	16950	16950	0
701	20250319	090100	4814790	16950	16950	16950	16950	0
702	20250319	090000	4814790	16950	16950	16950	16950	273