KissMeData/191420/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204000	33840470	17050	17050	17050	17050	572
3	20250320	203900	33840470	17050	17050	17050	17050	0
4	20250320	203800	33840470	17050	17050	17050	17050	0
5	20250320	203700	33840470	17050	17050	17050	17050	0
6	20250320	203600	33840470	17050	17050	17050	17050	0
7	20250320	203500	33840470	17050	17050	17050	17050	0
8	20250320	203400	33840470	17050	17050	17050	17050	0
9	20250320	203300	33840470	17050	17050	17050	17050	0
10	20250320	203200	33840470	17050	17050	17050	17050	0
11	20250320	203100	33840470	17050	17050	17050	17050	0
12	20250320	203000	33840470	17050	17050	17050	17050	0
13	20250320	202900	33840470	17050	17050	17050	17050	0
14	20250320	202800	33840470	17050	17050	17050	17050	0
15	20250320	202700	33840470	17050	17050	17050	17050	0
16	20250320	202600	33840470	17050	17050	17050	17050	0
17	20250320	202500	33840470	17050	17050	17050	17050	0
18	20250320	202400	33840470	17050	17050	17050	17050	0
19	20250320	202300	33840470	17050	17050	17050	17050	0
20	20250320	202200	33840470	17050	17050	17050	17050	0
21	20250320	202100	33840470	17050	17050	17050	17050	0
22	20250320	202000	33840470	17050	17050	17050	17050	0
23	20250320	201900	33840470	17050	17050	17050	17050	0
24	20250320	201800	33840470	17050	17050	17050	17050	0
25	20250320	201700	33840470	17050	17050	17050	17050	0
26	20250320	201600	33840470	17050	17050	17050	17050	0
27	20250320	201500	33840470	17050	17050	17050	17050	0
28	20250320	201400	33840470	17050	17050	17050	17050	0
29	20250320	201300	33840470	17050	17050	17050	17050	0
30	20250320	201200	33840470	17050	17050	17050	17050	0
31	20250320	201100	33840470	17050	17050	17050	17050	0
32	20250320	201000	33840470	17050	17050	17050	17050	572
33	20250320	200900	33840470	17050	17050	17050	17050	0
34	20250320	200800	33840470	17050	17050	17050	17050	0
35	20250320	200700	33840470	17050	17050	17050	17050	0
36	20250320	200600	33840470	17050	17050	17050	17050	0
37	20250320	200500	33840470	17050	17050	17050	17050	0
38	20250320	200400	33840470	17050	17050	17050	17050	0
39	20250320	200300	33840470	17050	17050	17050	17050	0
40	20250320	200200	33840470	17050	17050	17050	17050	0
41	20250320	200100	33840470	17050	17050	17050	17050	0
42	20250320	200000	33840470	17050	17050	17050	17050	0
43	20250320	195900	33840470	17050	17050	17050	17050	0
44	20250320	195800	33840470	17050	17050	17050	17050	0
45	20250320	195700	33840470	17050	17050	17050	17050	0
46	20250320	195600	33840470	17050	17050	17050	17050	0
47	20250320	195500	33840470	17050	17050	17050	17050	0
48	20250320	195400	33840470	17050	17050	17050	17050	0
49	20250320	195300	33840470	17050	17050	17050	17050	0
50	20250320	195200	33840470	17050	17050	17050	17050	0
51	20250320	195100	33840470	17050	17050	17050	17050	0
52	20250320	195000	33840470	17050	17050	17050	17050	0
53	20250320	194900	33840470	17050	17050	17050	17050	0
54	20250320	194800	33840470	17050	17050	17050	17050	0
55	20250320	194700	33840470	17050	17050	17050	17050	0
56	20250320	194600	33840470	17050	17050	17050	17050	0
57	20250320	194500	33840470	17050	17050	17050	17050	0
58	20250320	194400	33840470	17050	17050	17050	17050	0
59	20250320	194300	33840470	17050	17050	17050	17050	0
60	20250320	194200	33840470	17050	17050	17050	17050	0
61	20250320	194100	33840470	17050	17050	17050	17050	0
62	20250320	194000	33840470	17050	17050	17050	17050	572
63	20250320	193900	33840470	17050	17050	17050	17050	0
64	20250320	193800	33840470	17050	17050	17050	17050	0
65	20250320	193700	33840470	17050	17050	17050	17050	0
66	20250320	193600	33840470	17050	17050	17050	17050	0
67	20250320	193500	33840470	17050	17050	17050	17050	0
68	20250320	193400	33840470	17050	17050	17050	17050	0
69	20250320	193300	33840470	17050	17050	17050	17050	0
70	20250320	193200	33840470	17050	17050	17050	17050	0
71	20250320	193100	33840470	17050	17050	17050	17050	0
72	20250320	193000	33840470	17050	17050	17050	17050	0
73	20250320	192900	33840470	17050	17050	17050	17050	0
74	20250320	192800	33840470	17050	17050	17050	17050	0
75	20250320	192700	33840470	17050	17050	17050	17050	0
76	20250320	192600	33840470	17050	17050	17050	17050	0
77	20250320	192500	33840470	17050	17050	17050	17050	0
78	20250320	192400	33840470	17050	17050	17050	17050	0
79	20250320	192300	33840470	17050	17050	17050	17050	0
80	20250320	192200	33840470	17050	17050	17050	17050	0
81	20250320	192100	33840470	17050	17050	17050	17050	0
82	20250320	192000	33840470	17050	17050	17050	17050	0
83	20250320	191900	33840470	17050	17050	17050	17050	0
84	20250320	191800	33840470	17050	17050	17050	17050	0
85	20250320	191700	33840470	17050	17050	17050	17050	0
86	20250320	191600	33840470	17050	17050	17050	17050	0
87	20250320	191500	33840470	17050	17050	17050	17050	0
88	20250320	191400	33840470	17050	17050	17050	17050	0
89	20250320	191300	33840470	17050	17050	17050	17050	0
90	20250320	191200	33840470	17050	17050	17050	17050	0
91	20250320	191100	33840470	17050	17050	17050	17050	0
92	20250320	191000	33840470	17050	17050	17050	17050	572
93	20250320	190900	33840470	17050	17050	17050	17050	0
94	20250320	190800	33840470	17050	17050	17050	17050	0
95	20250320	190700	33840470	17050	17050	17050	17050	0
96	20250320	190600	33840470	17050	17050	17050	17050	0
97	20250320	190500	33840470	17050	17050	17050	17050	0
98	20250320	190400	33840470	17050	17050	17050	17050	0
99	20250320	190300	33840470	17050	17050	17050	17050	0
100	20250320	190200	33840470	17050	17050	17050	17050	0
101	20250320	190100	33840470	17050	17050	17050	17050	0
102	20250320	190000	33840470	17050	17050	17050	17050	0
103	20250320	185900	33840470	17050	17050	17050	17050	0
104	20250320	185800	33840470	17050	17050	17050	17050	0
105	20250320	185700	33840470	17050	17050	17050	17050	0
106	20250320	185600	33840470	17050	17050	17050	17050	0
107	20250320	185500	33840470	17050	17050	17050	17050	0
108	20250320	185400	33840470	17050	17050	17050	17050	0
109	20250320	185300	33840470	17050	17050	17050	17050	0
110	20250320	185200	33840470	17050	17050	17050	17050	0
111	20250320	185100	33840470	17050	17050	17050	17050	0
112	20250320	185000	33840470	17050	17050	17050	17050	0
113	20250320	184900	33840470	17050	17050	17050	17050	0
114	20250320	184800	33840470	17050	17050	17050	17050	0
115	20250320	184700	33840470	17050	17050	17050	17050	0
116	20250320	184600	33840470	17050	17050	17050	17050	0
117	20250320	184500	33840470	17050	17050	17050	17050	0
118	20250320	184400	33840470	17050	17050	17050	17050	0
119	20250320	184300	33840470	17050	17050	17050	17050	0
120	20250320	184200	33840470	17050	17050	17050	17050	0
121	20250320	184100	33840470	17050	17050	17050	17050	0
122	20250320	184000	33840470	17050	17050	17050	17050	572
123	20250320	183900	33840470	17050	17050	17050	17050	0
124	20250320	183800	33840470	17050	17050	17050	17050	0
125	20250320	183700	33840470	17050	17050	17050	17050	0
126	20250320	183600	33840470	17050	17050	17050	17050	0
127	20250320	183500	33840470	17050	17050	17050	17050	0
128	20250320	183400	33840470	17050	17050	17050	17050	0
129	20250320	183300	33840470	17050	17050	17050	17050	0
130	20250320	183200	33840470	17050	17050	17050	17050	0
131	20250320	183100	33840470	17050	17050	17050	17050	0
132	20250320	183000	33840470	17050	17050	17050	17050	0
133	20250320	182900	33840470	17050	17050	17050	17050	0
134	20250320	182800	33840470	17050	17050	17050	17050	0
135	20250320	182700	33840470	17050	17050	17050	17050	0
136	20250320	182600	33840470	17050	17050	17050	17050	0
137	20250320	182500	33840470	17050	17050	17050	17050	0
138	20250320	182400	33840470	17050	17050	17050	17050	0
139	20250320	182300	33840470	17050	17050	17050	17050	0
140	20250320	182200	33840470	17050	17050	17050	17050	0
141	20250320	182100	33840470	17050	17050	17050	17050	0
142	20250320	182000	33840470	17050	17050	17050	17050	0
143	20250320	181900	33840470	17050	17050	17050	17050	0
144	20250320	181800	33840470	17050	17050	17050	17050	0
145	20250320	181700	33840470	17050	17050	17050	17050	0
146	20250320	181600	33840470	17050	17050	17050	17050	0
147	20250320	181500	33840470	17050	17050	17050	17050	0
148	20250320	181400	33840470	17050	17050	17050	17050	0
149	20250320	181300	33840470	17050	17050	17050	17050	0
150	20250320	181200	33840470	17050	17050	17050	17050	0
151	20250320	181100	33840470	17050	17050	17050	17050	0
152	20250320	181000	33840470	17050	17050	17050	17050	572
153	20250320	180900	33840470	17050	17050	17050	17050	0
154	20250320	180800	33840470	17050	17050	17050	17050	0
155	20250320	180700	33840470	17050	17050	17050	17050	0
156	20250320	180600	33840470	17050	17050	17050	17050	0
157	20250320	180500	33840470	17050	17050	17050	17050	0
158	20250320	180400	33840470	17050	17050	17050	17050	0
159	20250320	180300	33840470	17050	17050	17050	17050	0
160	20250320	180200	33840470	17050	17050	17050	17050	0
161	20250320	180100	33840470	17050	17050	17050	17050	0
162	20250320	180000	33840470	17050	17050	17050	17050	0
163	20250320	175900	33840470	17050	17050	17050	17050	0
164	20250320	175800	33840470	17050	17050	17050	17050	0
165	20250320	175700	33840470	17050	17050	17050	17050	0
166	20250320	175600	33840470	17050	17050	17050	17050	0
167	20250320	175500	33840470	17050	17050	17050	17050	0
168	20250320	175400	33840470	17050	17050	17050	17050	0
169	20250320	175300	33840470	17050	17050	17050	17050	0
170	20250320	175200	33840470	17050	17050	17050	17050	0
171	20250320	175100	33840470	17050	17050	17050	17050	0
172	20250320	175000	33840470	17050	17050	17050	17050	0
173	20250320	174900	33840470	17050	17050	17050	17050	0
174	20250320	174800	33840470	17050	17050	17050	17050	0
175	20250320	174700	33840470	17050	17050	17050	17050	0
176	20250320	174600	33840470	17050	17050	17050	17050	0
177	20250320	174500	33840470	17050	17050	17050	17050	0
178	20250320	174400	33840470	17050	17050	17050	17050	0
179	20250320	174300	33840470	17050	17050	17050	17050	0
180	20250320	174200	33840470	17050	17050	17050	17050	0
181	20250320	174100	33840470	17050	17050	17050	17050	0
182	20250320	174000	33840470	17050	17050	17050	17050	572
183	20250320	173900	33840470	17050	17050	17050	17050	0
184	20250320	173800	33840470	17050	17050	17050	17050	0
185	20250320	173700	33840470	17050	17050	17050	17050	0
186	20250320	173600	33840470	17050	17050	17050	17050	0
187	20250320	173500	33840470	17050	17050	17050	17050	0
188	20250320	173400	33840470	17050	17050	17050	17050	0
189	20250320	173300	33840470	17050	17050	17050	17050	0
190	20250320	173200	33840470	17050	17050	17050	17050	0
191	20250320	173100	33840470	17050	17050	17050	17050	0
192	20250320	173000	33840470	17050	17050	17050	17050	0
193	20250320	172900	33840470	17050	17050	17050	17050	0
194	20250320	172800	33840470	17050	17050	17050	17050	0
195	20250320	172700	33840470	17050	17050	17050	17050	0
196	20250320	172600	33840470	17050	17050	17050	17050	0
197	20250320	172500	33840470	17050	17050	17050	17050	0
198	20250320	172400	33840470	17050	17050	17050	17050	0
199	20250320	172300	33840470	17050	17050	17050	17050	0
200	20250320	172200	33840470	17050	17050	17050	17050	0
201	20250320	172100	33840470	17050	17050	17050	17050	0
202	20250320	172000	33840470	17050	17050	17050	17050	0
203	20250320	171900	33840470	17050	17050	17050	17050	0
204	20250320	171800	33840470	17050	17050	17050	17050	0
205	20250320	171700	33840470	17050	17050	17050	17050	0
206	20250320	171600	33840470	17050	17050	17050	17050	0
207	20250320	171500	33840470	17050	17050	17050	17050	0
208	20250320	171400	33840470	17050	17050	17050	17050	0
209	20250320	171300	33840470	17050	17050	17050	17050	0
210	20250320	171200	33840470	17050	17050	17050	17050	0
211	20250320	171100	33840470	17050	17050	17050	17050	0
212	20250320	171000	33840470	17050	17050	17050	17050	572
213	20250320	170900	33840470	17050	17050	17050	17050	0
214	20250320	170800	33840470	17050	17050	17050	17050	0
215	20250320	170700	33840470	17050	17050	17050	17050	0
216	20250320	170600	33840470	17050	17050	17050	17050	0
217	20250320	170500	33840470	17050	17050	17050	17050	0
218	20250320	170400	33840470	17050	17050	17050	17050	0
219	20250320	170300	33840470	17050	17050	17050	17050	0
220	20250320	170200	33840470	17050	17050	17050	17050	0
221	20250320	170100	33840470	17050	17050	17050	17050	0
222	20250320	170000	33840470	17050	17050	17050	17050	0
223	20250320	165900	33840470	17050	17050	17050	17050	0
224	20250320	165800	33840470	17050	17050	17050	17050	0
225	20250320	165700	33840470	17050	17050	17050	17050	0
226	20250320	165600	33840470	17050	17050	17050	17050	0
227	20250320	165500	33840470	17050	17050	17050	17050	0
228	20250320	165400	33840470	17050	17050	17050	17050	0
229	20250320	165300	33840470	17050	17050	17050	17050	0
230	20250320	165200	33840470	17050	17050	17050	17050	0
231	20250320	165100	33840470	17050	17050	17050	17050	0
232	20250320	165000	33840470	17050	17050	17050	17050	0
233	20250320	164900	33840470	17050	17050	17050	17050	0
234	20250320	164800	33840470	17050	17050	17050	17050	0
235	20250320	164700	33840470	17050	17050	17050	17050	0
236	20250320	164600	33840470	17050	17050	17050	17050	0
237	20250320	164500	33840470	17050	17050	17050	17050	0
238	20250320	164400	33840470	17050	17050	17050	17050	0
239	20250320	164300	33840470	17050	17050	17050	17050	0
240	20250320	164200	33840470	17050	17050	17050	17050	0
241	20250320	164100	33840470	17050	17050	17050	17050	0
242	20250320	164000	33840470	17050	17050	17050	17050	572
243	20250320	163900	33840470	17050	17050	17050	17050	0
244	20250320	163800	33840470	17050	17050	17050	17050	0
245	20250320	163700	33840470	17050	17050	17050	17050	0
246	20250320	163600	33840470	17050	17050	17050	17050	0
247	20250320	163500	33840470	17050	17050	17050	17050	0
248	20250320	163400	33840470	17050	17050	17050	17050	0
249	20250320	163300	33840470	17050	17050	17050	17050	0
250	20250320	163200	33840470	17050	17050	17050	17050	0
251	20250320	163100	33840470	17050	17050	17050	17050	0
252	20250320	163000	33840470	17050	17050	17050	17050	0
253	20250320	162900	33840470	17050	17050	17050	17050	0
254	20250320	162800	33840470	17050	17050	17050	17050	0
255	20250320	162700	33840470	17050	17050	17050	17050	0
256	20250320	162600	33840470	17050	17050	17050	17050	0
257	20250320	162500	33840470	17050	17050	17050	17050	0
258	20250320	162400	33840470	17050	17050	17050	17050	0
259	20250320	162300	33840470	17050	17050	17050	17050	0
260	20250320	162200	33840470	17050	17050	17050	17050	0
261	20250320	162100	33840470	17050	17050	17050	17050	0
262	20250320	162000	33840470	17050	17050	17050	17050	0
263	20250320	161900	33840470	17050	17050	17050	17050	0
264	20250320	161800	33840470	17050	17050	17050	17050	0
265	20250320	161700	33840470	17050	17050	17050	17050	0
266	20250320	161600	33840470	17050	17050	17050	17050	0
267	20250320	161500	33840470	17050	17050	17050	17050	0
268	20250320	161400	33840470	17050	17050	17050	17050	0
269	20250320	161300	33840470	17050	17050	17050	17050	0
270	20250320	161200	33840470	17050	17050	17050	17050	0
271	20250320	161100	33840470	17050	17050	17050	17050	0
272	20250320	161000	33840470	17050	17050	17050	17050	572
273	20250320	160900	33840470	17050	17050	17050	17050	0
274	20250320	160800	33840470	17050	17050	17050	17050	0
275	20250320	160700	33840470	17050	17050	17050	17050	0
276	20250320	160600	33840470	17050	17050	17050	17050	0
277	20250320	160500	33840470	17050	17050	17050	17050	0
278	20250320	160400	33840470	17050	17050	17050	17050	0
279	20250320	160300	33840470	17050	17050	17050	17050	0
280	20250320	160200	33840470	17050	17050	17050	17050	0
281	20250320	160100	33840470	17050	17050	17050	17050	0
282	20250320	160000	33840470	17050	17050	17050	17050	0
283	20250320	155900	33840470	17050	17050	17050	17050	0
284	20250320	155800	33840470	17050	17050	17050	17050	0
285	20250320	155700	33840470	17050	17050	17050	17050	0
286	20250320	155600	33840470	17050	17050	17050	17050	0
287	20250320	155500	33840470	17050	17050	17050	17050	0
288	20250320	155400	33840470	17050	17050	17050	17050	0
289	20250320	155300	33840470	17050	17050	17050	17050	0
290	20250320	155200	33840470	17050	17050	17050	17050	0
291	20250320	155100	33840470	17050	17050	17050	17050	0
292	20250320	155000	33840470	17050	17050	17050	17050	0
293	20250320	154900	33840470	17050	17050	17050	17050	0
294	20250320	154800	33840470	17050	17050	17050	17050	0
295	20250320	154700	33840470	17050	17050	17050	17050	0
296	20250320	154600	33840470	17050	17050	17050	17050	0
297	20250320	154500	33840470	17050	17050	17050	17050	0
298	20250320	154400	33840470	17050	17050	17050	17050	0
299	20250320	154300	33840470	17050	17050	17050	17050	0
300	20250320	154200	33840470	17050	17050	17050	17050	0
301	20250320	154100	33840470	17050	17050	17050	17050	0
302	20250320	154000	33840470	17050	17050	17050	17050	572
303	20250320	153900	33840470	17050	17050	17050	17050	0
304	20250320	153800	33840470	17050	17050	17050	17050	0
305	20250320	153700	33840470	17050	17050	17050	17050	0
306	20250320	153600	33840470	17050	17050	17050	17050	0
307	20250320	153500	33840470	17050	17050	17050	17050	0
308	20250320	153400	33840470	17050	17050	17050	17050	0
309	20250320	153300	33840470	17050	17050	17050	17050	0
310	20250320	153200	33840470	17050	17050	17050	17050	0
311	20250320	153100	33840470	17050	17050	17050	17050	0
312	20250320	153000	33840470	17050	17050	17050	17050	572
313	20250320	152900	24087870	17050	17050	17050	17050	0
314	20250320	152800	24087870	17050	17050	17050	17050	0
315	20250320	152700	24087870	17050	17050	17050	17050	0
316	20250320	152600	24087870	17050	17050	17050	17050	0
317	20250320	152500	24087870	17050	17050	17050	17050	0
318	20250320	152400	24087870	17050	17050	17050	17050	0
319	20250320	152300	24087870	17050	17050	17050	17050	0
320	20250320	152200	24087870	17050	17050	17050	17050	0
321	20250320	152100	24087870	17050	17050	17050	17050	0
322	20250320	152000	24087870	17050	17050	17050	17050	0
323	20250320	151900	24087870	17050	17050	17050	17050	0
324	20250320	151800	24087870	17050	17050	17050	17050	0
325	20250320	151700	24087870	17050	17050	17050	17050	0
326	20250320	151600	24087870	17050	17050	17050	17050	0
327	20250320	151500	24087870	17050	17050	17050	17050	0
328	20250320	151400	24087870	17050	17050	17050	17050	0
329	20250320	151300	24087870	17050	17050	17050	17050	0
330	20250320	151200	24087870	17050	17050	17050	17050	0
331	20250320	151100	24087870	17050	17050	17050	17050	0
332	20250320	151000	24087870	17050	17050	17050	17050	0
333	20250320	150900	24087870	17050	17050	17050	17050	0
334	20250320	150800	24087870	17050	17050	17050	17050	0
335	20250320	150700	24087870	17050	17050	17050	17050	0
336	20250320	150600	24087870	17050	16930	17050	16930	22
337	20250320	150500	23713190	16940	16940	16940	16940	0
338	20250320	150400	23713190	16940	16940	16940	16940	0
339	20250320	150300	23713190	16940	16940	16940	16940	0
340	20250320	150200	23713190	16940	16940	16940	16940	0
341	20250320	150100	23713190	16940	16940	16940	16940	0
342	20250320	150000	23713190	16940	16940	16940	16940	1
343	20250320	145900	23696250	16940	16940	16940	16940	0
344	20250320	145800	23696250	16940	16940	16940	16940	0
345	20250320	145700	23696250	16940	16940	16940	16940	0
346	20250320	145600	23696250	16940	16940	16940	16940	0
347	20250320	145500	23696250	16940	16940	16940	16940	0
348	20250320	145400	23696250	16940	16940	16940	16940	0
349	20250320	145300	23696250	16940	16940	16940	16940	0
350	20250320	145200	23696250	16940	16940	16940	16940	0
351	20250320	145100	23696250	16940	16940	16940	16940	0
352	20250320	145000	23696250	16940	16940	16940	16940	0
353	20250320	144900	23696250	16940	16940	16940	16940	130
354	20250320	144800	21494050	17040	17040	17040	17040	0
355	20250320	144700	21494050	17040	17040	17040	17040	0
356	20250320	144600	21494050	17040	17040	17040	17040	0
357	20250320	144500	21494050	17040	17040	17040	17040	0
358	20250320	144400	21494050	17040	17040	17040	17040	2
359	20250320	144300	21459970	17040	17040	17040	17040	10
360	20250320	144200	21289570	17080	17080	17080	17080	0
361	20250320	144100	21289570	17080	17080	17080	17080	0
362	20250320	144000	21289570	17080	17080	17080	17080	0
363	20250320	143900	21289570	17080	17080	17080	17080	0
364	20250320	143800	21289570	17080	17080	17080	17080	0
365	20250320	143700	21289570	17080	17080	17080	17080	0
366	20250320	143600	21289570	17080	17080	17080	17080	0
367	20250320	143500	21289570	17080	17080	17080	17080	0
368	20250320	143400	21289570	17080	17080	17080	17080	0
369	20250320	143300	21289570	17080	17080	17080	17080	0
370	20250320	143200	21289570	17080	17080	17080	17080	0
371	20250320	143100	21289570	17080	17080	17080	17080	0
372	20250320	143000	21289570	17080	17000	17090	17000	101
373	20250320	142900	19567250	16840	16840	16840	16840	0
374	20250320	142800	19567250	16840	16840	16840	16840	0
375	20250320	142700	19567250	16840	16840	16840	16840	0
376	20250320	142600	19567250	16840	16840	16840	16840	0
377	20250320	142500	19567250	16840	16840	16840	16840	50
378	20250320	142400	18725250	17000	17000	17000	17000	0
379	20250320	142300	18725250	17000	17000	17000	17000	0
380	20250320	142200	18725250	17000	17000	17000	17000	0
381	20250320	142100	18725250	17000	17000	17000	17000	0
382	20250320	142000	18725250	17000	17000	17000	17000	0
383	20250320	141900	18725250	17000	17000	17000	17000	0
384	20250320	141800	18725250	17000	17000	17000	17000	0
385	20250320	141700	18725250	17000	17000	17000	17000	0
386	20250320	141600	18725250	17000	17000	17000	17000	0
387	20250320	141500	18725250	17000	17000	17000	17000	0
388	20250320	141400	18725250	17000	17000	17000	17000	0
389	20250320	141300	18725250	17000	17000	17000	17000	0
390	20250320	141200	18725250	17000	17000	17000	17000	0
391	20250320	141100	18725250	17000	17000	17000	17000	0
392	20250320	141000	18725250	17000	17000	17000	17000	0
393	20250320	140900	18725250	17000	17000	17000	17000	0
394	20250320	140800	18725250	17000	17000	17000	17000	0
395	20250320	140700	18725250	17000	17000	17000	17000	0
396	20250320	140600	18725250	17000	17000	17000	17000	0
397	20250320	140500	18725250	17000	17000	17000	17000	0
398	20250320	140400	18725250	17000	17000	17000	17000	0
399	20250320	140300	18725250	17000	17000	17000	17000	0
400	20250320	140200	18725250	17000	17000	17000	17000	0
401	20250320	140100	18725250	17000	17000	17000	17000	0
402	20250320	140000	18725250	17000	17000	17000	17000	0
403	20250320	135900	18725250	17000	17000	17000	17000	0
404	20250320	135800	18725250	17000	17000	17000	17000	0
405	20250320	135700	18725250	17000	17000	17000	17000	0
406	20250320	135600	18725250	17000	17000	17000	17000	0
407	20250320	135500	18725250	17000	17000	17000	17000	0
408	20250320	135400	18725250	17000	16860	17000	16860	2
409	20250320	135300	18691390	16860	16860	16860	16860	0
410	20250320	135200	18691390	16860	16870	16870	16840	6
411	20250320	135100	18590260	16860	16860	16860	16860	0
412	20250320	135000	18590260	16860	16860	16860	16860	0
413	20250320	134900	18590260	16860	16860	16860	16860	0
414	20250320	134800	18590260	16860	16860	16860	16860	0
415	20250320	134700	18590260	16860	16870	16870	16860	85
416	20250320	134600	17157120	17000	17000	17000	17000	0
417	20250320	134500	17157120	17000	17000	17000	17000	0
418	20250320	134400	17157120	17000	17000	17000	17000	0
419	20250320	134300	17157120	17000	17000	17000	17000	0
420	20250320	134200	17157120	17000	17000	17000	17000	0
421	20250320	134100	17157120	17000	17000	17000	17000	0
422	20250320	134000	17157120	17000	17000	17000	17000	0
423	20250320	133900	17157120	17000	17000	17000	17000	0
424	20250320	133800	17157120	17000	17000	17000	17000	0
425	20250320	133700	17157120	17000	17000	17000	17000	0
426	20250320	133600	17157120	17000	17000	17000	17000	0
427	20250320	133500	17157120	17000	17000	17000	17000	0
428	20250320	133400	17157120	17000	16960	17000	16960	300
429	20250320	133300	12064600	16950	16950	16950	16950	0
430	20250320	133200	12064600	16950	16950	16950	16950	0
431	20250320	133100	12064600	16950	16950	16950	16950	0
432	20250320	133000	12064600	16950	16950	16950	16950	0
433	20250320	132900	12064600	16950	16950	16950	16950	0
434	20250320	132800	12064600	16950	16950	16950	16950	0
435	20250320	132700	12064600	16950	16950	16950	16950	0
436	20250320	132600	12064600	16950	16950	16950	16950	0
437	20250320	132500	12064600	16950	16950	16950	16950	0
438	20250320	132400	12064600	16950	16950	16950	16950	0
439	20250320	132300	12064600	16950	16950	16950	16950	0
440	20250320	132200	12064600	16950	16950	16950	16950	0
441	20250320	132100	12064600	16950	16950	16950	16950	0
442	20250320	132000	12064600	16950	16950	16950	16950	0
443	20250320	131900	12064600	16950	16950	16950	16950	0
444	20250320	131800	12064600	16950	16950	16950	16950	0
445	20250320	131700	12064600	16950	16950	16950	16950	0
446	20250320	131600	12064600	16950	16950	16950	16950	0
447	20250320	131500	12064600	16950	16950	16950	16950	0
448	20250320	131400	12064600	16950	16950	16950	16950	0
449	20250320	131300	12064600	16950	16950	16950	16950	0
450	20250320	131200	12064600	16950	16950	16950	16950	0
451	20250320	131100	12064600	16950	16870	16950	16870	6
452	20250320	131000	11963060	16870	16870	16870	16870	0
453	20250320	130900	11963060	16870	16870	16870	16870	0
454	20250320	130800	11963060	16870	16870	16870	16870	0
455	20250320	130700	11963060	16870	16870	16870	16870	0
456	20250320	130600	11963060	16870	16870	16870	16870	0
457	20250320	130500	11963060	16870	16870	16870	16870	0
458	20250320	130400	11963060	16870	16870	16870	16870	0
459	20250320	130300	11963060	16870	16870	16870	16870	0
460	20250320	130200	11963060	16870	16870	16870	16870	0
461	20250320	130100	11963060	16870	16870	16870	16870	0
462	20250320	130000	11963060	16870	16870	16870	16870	0
463	20250320	125900	11963060	16870	16870	16870	16870	0
464	20250320	125800	11963060	16870	16870	16870	16870	0
465	20250320	125700	11963060	16870	16870	16870	16870	0
466	20250320	125600	11963060	16870	16870	16870	16870	0
467	20250320	125500	11963060	16870	16870	16870	16870	0
468	20250320	125400	11963060	16870	16870	16870	16870	0
469	20250320	125300	11963060	16870	16870	16870	16870	0
470	20250320	125200	11963060	16870	16870	16870	16870	25
471	20250320	125100	11541310	16870	16870	16870	16870	0
472	20250320	125000	11541310	16870	16870	16870	16870	0
473	20250320	124900	11541310	16870	16870	16870	16870	0
474	20250320	124800	11541310	16870	16870	16870	16870	0
475	20250320	124700	11541310	16870	16870	16870	16870	0
476	20250320	124600	11541310	16870	16870	16870	16870	0
477	20250320	124500	11541310	16870	16870	16870	16870	0
478	20250320	124400	11541310	16870	16870	16870	16870	0
479	20250320	124300	11541310	16870	16870	16870	16870	3
480	20250320	124200	11490700	16980	16980	16980	16980	0
481	20250320	124100	11490700	16980	16980	16980	16980	0
482	20250320	124000	11490700	16980	16980	16980	16980	0
483	20250320	123900	11490700	16980	16980	16980	16980	0
484	20250320	123800	11490700	16980	16980	16980	16980	0
485	20250320	123700	11490700	16980	16980	16980	16980	0
486	20250320	123600	11490700	16980	16980	16980	16980	0
487	20250320	123500	11490700	16980	16980	16980	16980	0
488	20250320	123400	11490700	16980	16980	16980	16980	0
489	20250320	123300	11490700	16980	16980	16980	16980	0
490	20250320	123200	11490700	16980	16980	16980	16980	0
491	20250320	123100	11490700	16980	16980	16980	16980	0
492	20250320	123000	11490700	16980	16980	16980	16980	0
493	20250320	122900	11490700	16980	16980	16980	16980	0
494	20250320	122800	11490700	16980	16980	16980	16980	0
495	20250320	122700	11490700	16980	16980	16980	16980	0
496	20250320	122600	11490700	16980	16980	16980	16980	0
497	20250320	122500	11490700	16980	16980	16980	16980	0
498	20250320	122400	11490700	16980	16980	16980	16980	0
499	20250320	122300	11490700	16980	16980	16980	16980	0
500	20250320	122200	11490700	16980	16980	16980	16980	2
501	20250320	122100	11456740	16980	16980	16980	16980	0
502	20250320	122000	11456740	16980	16980	16980	16980	0
503	20250320	121900	11456740	16980	16980	16980	16980	0
504	20250320	121800	11456740	16980	16980	16980	16980	0
505	20250320	121700	11456740	16980	16980	16980	16980	0
506	20250320	121600	11456740	16980	16980	16980	16980	0
507	20250320	121500	11456740	16980	16980	16980	16980	0
508	20250320	121400	11456740	16980	16980	16980	16980	0
509	20250320	121300	11456740	16980	16980	16980	16980	0
510	20250320	121200	11456740	16980	16980	16980	16980	0
511	20250320	121100	11456740	16980	16980	16980	16980	0
512	20250320	121000	11456740	16980	16980	16980	16980	0
513	20250320	120900	11456740	16980	16980	16980	16980	0
514	20250320	120800	11456740	16980	16980	16980	16980	0
515	20250320	120700	11456740	16980	16980	16980	16980	0
516	20250320	120600	11456740	16980	16980	16980	16980	0
517	20250320	120500	11456740	16980	16980	16980	16980	0
518	20250320	120400	11456740	16980	16970	16980	16970	2
519	20250320	120300	11422790	16860	16970	16970	16860	2
520	20250320	120200	11388960	16860	16860	16860	16860	0
521	20250320	120100	11388960	16860	16860	16860	16860	0
522	20250320	120000	11388960	16860	16860	16860	16860	0
523	20250320	115900	11388960	16860	16860	16860	16860	0
524	20250320	115800	11388960	16860	16860	16860	16860	0
525	20250320	115700	11388960	16860	16860	16860	16860	0
526	20250320	115600	11388960	16860	16860	16860	16860	0
527	20250320	115500	11388960	16860	16860	16860	16860	0
528	20250320	115400	11388960	16860	16860	16860	16860	0
529	20250320	115300	11388960	16860	16860	16860	16860	0
530	20250320	115200	11388960	16860	16860	16860	16860	0
531	20250320	115100	11388960	16860	16860	16860	16860	0
532	20250320	115000	11388960	16860	16860	16860	16860	0
533	20250320	114900	11388960	16860	16860	16860	16860	0
534	20250320	114800	11388960	16860	16860	16860	16860	0
535	20250320	114700	11388960	16860	16860	16860	16860	0
536	20250320	114600	11388960	16860	16860	16860	16860	0
537	20250320	114500	11388960	16860	16860	16860	16860	0
538	20250320	114400	11388960	16860	16860	16860	16860	0
539	20250320	114300	11388960	16860	16860	16860	16860	0
540	20250320	114200	11388960	16860	16860	16860	16860	0
541	20250320	114100	11388960	16860	16860	16860	16860	0
542	20250320	114000	11388960	16860	16860	16860	16860	4
543	20250320	113900	11321520	16860	16860	16860	16860	20
544	20250320	113800	10984320	16980	16980	16980	16980	0
545	20250320	113700	10984320	16980	16980	16980	16980	0
546	20250320	113600	10984320	16980	16980	16980	16980	0
547	20250320	113500	10984320	16980	16980	16980	16980	0
548	20250320	113400	10984320	16980	16980	16980	16980	0
549	20250320	113300	10984320	16980	16980	16980	16980	0
550	20250320	113200	10984320	16980	16980	16980	16980	0
551	20250320	113100	10984320	16980	16980	16980	16980	0
552	20250320	113000	10984320	16980	16980	16980	16980	0
553	20250320	112900	10984320	16980	16980	16980	16980	0
554	20250320	112800	10984320	16980	16980	16980	16980	0
555	20250320	112700	10984320	16980	16980	16980	16980	0
556	20250320	112600	10984320	16980	16980	16980	16980	0
557	20250320	112500	10984320	16980	16980	16980	16980	0
558	20250320	112400	10984320	16980	16980	16980	16980	0
559	20250320	112300	10984320	16980	16980	16980	16980	0
560	20250320	112200	10984320	16980	16980	16980	16980	0
561	20250320	112100	10984320	16980	16980	16980	16980	0
562	20250320	112000	10984320	16980	16980	16980	16980	0
563	20250320	111900	10984320	16980	16980	16980	16980	0
564	20250320	111800	10984320	16980	16980	16980	16980	0
565	20250320	111700	10984320	16980	16980	16980	16980	0
566	20250320	111600	10984320	16980	16980	16980	16980	0
567	20250320	111500	10984320	16980	16980	16980	16980	0
568	20250320	111400	10984320	16980	16980	16980	16980	0
569	20250320	111300	10984320	16980	16980	16980	16980	0
570	20250320	111200	10984320	16980	16980	16980	16980	0
571	20250320	111100	10984320	16980	16980	16980	16980	0
572	20250320	111000	10984320	16980	16980	16980	16980	0
573	20250320	110900	10984320	16980	16980	16980	16980	8
574	20250320	110800	10848480	16990	16990	16990	16990	0
575	20250320	110700	10848480	16990	16990	16990	16990	0
576	20250320	110600	10848480	16990	16990	16990	16990	0
577	20250320	110500	10848480	16990	16990	16990	16990	0
578	20250320	110400	10848480	16990	16990	16990	16990	0
579	20250320	110300	10848480	16990	16990	16990	16990	0
580	20250320	110200	10848480	16990	16990	16990	16990	0
581	20250320	110100	10848480	16990	16990	16990	16990	0
582	20250320	110000	10848480	16990	16990	16990	16990	0
583	20250320	105900	10848480	16990	16990	16990	16990	0
584	20250320	105800	10848480	16990	16990	16990	16990	0
585	20250320	105700	10848480	16990	16990	16990	16990	0
586	20250320	105600	10848480	16990	16990	16990	16990	0
587	20250320	105500	10848480	16990	16990	16990	16990	0
588	20250320	105400	10848480	16990	16990	16990	16990	0
589	20250320	105300	10848480	16990	16990	16990	16990	0
590	20250320	105200	10848480	16990	16990	16990	16990	0
591	20250320	105100	10848480	16990	16990	16990	16990	0
592	20250320	105000	10848480	16990	16990	16990	16990	0
593	20250320	104900	10848480	16990	16990	16990	16990	0
594	20250320	104800	10848480	16990	16990	16990	16990	0
595	20250320	104700	10848480	16990	16990	16990	16990	0
596	20250320	104600	10848480	16990	16990	16990	16990	1
597	20250320	104500	10831490	16860	16860	16860	16860	126
598	20250320	104400	8707130	16920	16920	16920	16920	0
599	20250320	104300	8707130	16920	16920	16920	16920	0
600	20250320	104200	8707130	16920	16920	16920	16920	0
601	20250320	104100	8707130	16920	16920	16920	16920	0
602	20250320	104000	8707130	16920	16920	16920	16920	0
603	20250320	103900	8707130	16920	16920	16920	16920	0
604	20250320	103800	8707130	16920	16920	16920	16920	0
605	20250320	103700	8707130	16920	16920	16920	16920	0
606	20250320	103600	8707130	16920	16920	16920	16920	0
607	20250320	103500	8707130	16920	16920	16920	16920	118
608	20250320	103400	6710570	16920	16920	16920	16920	0
609	20250320	103300	6710570	16920	16920	16920	16920	0
610	20250320	103200	6710570	16920	16920	16920	16920	0
611	20250320	103100	6710570	16920	16920	16920	16920	0
612	20250320	103000	6710570	16920	16920	16920	16920	0
613	20250320	102900	6710570	16920	16920	16920	16920	0
614	20250320	102800	6710570	16920	16920	16920	16920	0
615	20250320	102700	6710570	16920	16920	16920	16920	0
616	20250320	102600	6710570	16920	16920	16920	16920	0
617	20250320	102500	6710570	16920	16920	16920	16920	0
618	20250320	102400	6710570	16920	16920	16920	16920	0
619	20250320	102300	6710570	16920	16920	16920	16920	3
620	20250320	102200	6659810	16930	16980	16980	16930	36
621	20250320	102100	6050030	16840	16840	16840	16840	0
622	20250320	102000	6050030	16840	16840	16840	16840	0
623	20250320	101900	6050030	16840	16840	16840	16840	0
624	20250320	101800	6050030	16840	16840	16840	16840	0
625	20250320	101700	6050030	16840	16840	16840	16840	0
626	20250320	101600	6050030	16840	16840	16840	16840	0
627	20250320	101500	6050030	16840	16840	16840	16840	0
628	20250320	101400	6050030	16840	16840	16840	16840	0
629	20250320	101300	6050030	16840	16840	16840	16840	0
630	20250320	101200	6050030	16840	16840	16840	16840	2
631	20250320	101100	6016350	16840	16910	16910	16840	51
632	20250320	101000	5154290	16910	16910	16910	16910	0
633	20250320	100900	5154290	16910	16910	16910	16910	0
634	20250320	100800	5154290	16910	16910	16910	16910	0
635	20250320	100700	5154290	16910	16910	16910	16910	0
636	20250320	100600	5154290	16910	16910	16910	16910	2
637	20250320	100500	5120470	16910	16910	16910	16910	0
638	20250320	100400	5120470	16910	16910	16910	16910	0
639	20250320	100300	5120470	16910	16960	16960	16910	54
640	20250320	100200	4206720	16970	16970	16970	16970	0
641	20250320	100100	4206720	16970	16970	16970	16970	0
642	20250320	100000	4206720	16970	17120	17130	16970	103
643	20250320	095900	2443150	16960	16960	16960	16960	6
644	20250320	095800	2341390	17240	17240	17240	17240	0
645	20250320	095700	2341390	17240	17240	17240	17240	0
646	20250320	095600	2341390	17240	17240	17240	17240	0
647	20250320	095500	2341390	17240	17240	17240	17240	0
648	20250320	095400	2341390	17240	17240	17240	17240	0
649	20250320	095300	2341390	17240	17240	17240	17240	0
650	20250320	095200	2341390	17240	17240	17240	17240	0
651	20250320	095100	2341390	17240	17240	17240	17240	0
652	20250320	095000	2341390	17240	17240	17240	17240	0
653	20250320	094900	2341390	17240	17240	17240	17240	0
654	20250320	094800	2341390	17240	17240	17240	17240	0
655	20250320	094700	2341390	17240	17240	17240	17240	0
656	20250320	094600	2341390	17240	17240	17240	17240	0
657	20250320	094500	2341390	17240	17240	17240	17240	0
658	20250320	094400	2341390	17240	17240	17240	17240	0
659	20250320	094300	2341390	17240	17240	17240	17240	0
660	20250320	094200	2341390	17240	17240	17240	17240	0
661	20250320	094100	2341390	17240	17240	17240	17240	0
662	20250320	094000	2341390	17240	17240	17240	17240	0
663	20250320	093900	2341390	17240	17240	17240	17240	0
664	20250320	093800	2341390	17240	17240	17240	17240	0
665	20250320	093700	2341390	17240	17240	17240	17240	0
666	20250320	093600	2341390	17240	17240	17240	17240	0
667	20250320	093500	2341390	17240	17240	17240	17240	0
668	20250320	093400	2341390	17240	17240	17240	17240	0
669	20250320	093300	2341390	17240	17240	17240	17240	0
670	20250320	093200	2341390	17240	17240	17240	17240	0
671	20250320	093100	2341390	17240	17240	17240	17240	0
672	20250320	093000	2341390	17240	17240	17240	17240	0
673	20250320	092900	2341390	17240	17240	17240	17240	0
674	20250320	092800	2341390	17240	17240	17240	17240	0
675	20250320	092700	2341390	17240	17240	17240	17240	0
676	20250320	092600	2341390	17240	17240	17240	17240	1
677	20250320	092500	2324150	16970	16970	16970	16970	0
678	20250320	092400	2324150	16970	16970	16970	16970	0
679	20250320	092300	2324150	16970	16970	16970	16970	0
680	20250320	092200	2324150	16970	16970	16970	16970	0
681	20250320	092100	2324150	16970	16970	16970	16970	0
682	20250320	092000	2324150	16970	16970	16970	16970	0
683	20250320	091900	2324150	16970	17040	17300	16970	15
684	20250320	091800	2069200	17040	17040	17040	17040	0
685	20250320	091700	2069200	17040	17040	17040	17040	0
686	20250320	091600	2069200	17040	17040	17040	17040	0
687	20250320	091500	2069200	17040	17040	17040	17040	0
688	20250320	091400	2069200	17040	17040	17040	17040	0
689	20250320	091300	2069200	17040	17040	17040	17040	0
690	20250320	091200	2069200	17040	17040	17040	17040	1
691	20250320	091100	2052160	16960	16960	16960	16960	0
692	20250320	091000	2052160	16960	16960	16960	16960	1
693	20250320	090900	2035200	16960	16960	16960	16960	0
694	20250320	090800	2035200	16960	16960	16960	16960	0
695	20250320	090700	2035200	16960	16960	16960	16960	0
696	20250320	090600	2035200	16960	16960	16960	16960	0
697	20250320	090500	2035200	16960	16960	16960	16960	36
698	20250320	090400	1424640	16960	16960	16960	16960	0
699	20250320	090300	1424640	16960	16960	16960	16960	0
700	20250320	090200	1424640	16960	16960	16960	16960	0
701	20250320	090100	1424640	16960	16960	16960	16960	0
702	20250320	090000	1424640	16960	16960	16960	16960	84