KissMeData/044990/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193100	79352275	16730	16730	16730	16730	322
3	20250307	193000	79352275	16730	16730	16730	16730	0
4	20250307	192900	79352275	16730	16730	16730	16730	0
5	20250307	192800	79352275	16730	16730	16730	16730	0
6	20250307	192700	79352275	16730	16730	16730	16730	0
7	20250307	192600	79352275	16730	16730	16730	16730	0
8	20250307	192500	79352275	16730	16730	16730	16730	0
9	20250307	192400	79352275	16730	16730	16730	16730	0
10	20250307	192300	79352275	16730	16730	16730	16730	0
11	20250307	192200	79352275	16730	16730	16730	16730	0
12	20250307	192100	79352275	16730	16730	16730	16730	0
13	20250307	192000	79352275	16730	16730	16730	16730	0
14	20250307	191900	79352275	16730	16730	16730	16730	0
15	20250307	191800	79352275	16730	16730	16730	16730	0
16	20250307	191700	79352275	16730	16730	16730	16730	0
17	20250307	191600	79352275	16730	16730	16730	16730	0
18	20250307	191500	79352275	16730	16730	16730	16730	0
19	20250307	191400	79352275	16730	16730	16730	16730	0
20	20250307	191300	79352275	16730	16730	16730	16730	0
21	20250307	191200	79352275	16730	16730	16730	16730	0
22	20250307	191100	79352275	16730	16730	16730	16730	0
23	20250307	191000	79352275	16730	16730	16730	16730	0
24	20250307	190900	79352275	16730	16730	16730	16730	0
25	20250307	190800	79352275	16730	16730	16730	16730	0
26	20250307	190700	79352275	16730	16730	16730	16730	0
27	20250307	190600	79352275	16730	16730	16730	16730	0
28	20250307	190500	79352275	16730	16730	16730	16730	0
29	20250307	190400	79352275	16730	16730	16730	16730	0
30	20250307	190300	79352275	16730	16730	16730	16730	0
31	20250307	190200	79352275	16730	16730	16730	16730	0
32	20250307	190100	79352275	16730	16730	16730	16730	322
33	20250307	190000	79352275	16730	16730	16730	16730	0
34	20250307	185900	79352275	16730	16730	16730	16730	0
35	20250307	185800	79352275	16730	16730	16730	16730	0
36	20250307	185700	79352275	16730	16730	16730	16730	0
37	20250307	185600	79352275	16730	16730	16730	16730	0
38	20250307	185500	79352275	16730	16730	16730	16730	0
39	20250307	185400	79352275	16730	16730	16730	16730	0
40	20250307	185300	79352275	16730	16730	16730	16730	0
41	20250307	185200	79352275	16730	16730	16730	16730	0
42	20250307	185100	79352275	16730	16730	16730	16730	0
43	20250307	185000	79352275	16730	16730	16730	16730	0
44	20250307	184900	79352275	16730	16730	16730	16730	0
45	20250307	184800	79352275	16730	16730	16730	16730	0
46	20250307	184700	79352275	16730	16730	16730	16730	0
47	20250307	184600	79352275	16730	16730	16730	16730	0
48	20250307	184500	79352275	16730	16730	16730	16730	0
49	20250307	184400	79352275	16730	16730	16730	16730	0
50	20250307	184300	79352275	16730	16730	16730	16730	0
51	20250307	184200	79352275	16730	16730	16730	16730	0
52	20250307	184100	79352275	16730	16730	16730	16730	0
53	20250307	184000	79352275	16730	16730	16730	16730	0
54	20250307	183900	79352275	16730	16730	16730	16730	0
55	20250307	183800	79352275	16730	16730	16730	16730	0
56	20250307	183700	79352275	16730	16730	16730	16730	0
57	20250307	183600	79352275	16730	16730	16730	16730	0
58	20250307	183500	79352275	16730	16730	16730	16730	0
59	20250307	183400	79352275	16730	16730	16730	16730	0
60	20250307	183300	79352275	16730	16730	16730	16730	0
61	20250307	183200	79352275	16730	16730	16730	16730	0
62	20250307	183100	79352275	16730	16730	16730	16730	322
63	20250307	183000	79352275	16730	16730	16730	16730	0
64	20250307	182900	79352275	16730	16730	16730	16730	0
65	20250307	182800	79352275	16730	16730	16730	16730	0
66	20250307	182700	79352275	16730	16730	16730	16730	0
67	20250307	182600	79352275	16730	16730	16730	16730	0
68	20250307	182500	79352275	16730	16730	16730	16730	0
69	20250307	182400	79352275	16730	16730	16730	16730	0
70	20250307	182300	79352275	16730	16730	16730	16730	0
71	20250307	182200	79352275	16730	16730	16730	16730	0
72	20250307	182100	79352275	16730	16730	16730	16730	0
73	20250307	182000	79352275	16730	16730	16730	16730	0
74	20250307	181900	79352275	16730	16730	16730	16730	0
75	20250307	181800	79352275	16730	16730	16730	16730	0
76	20250307	181700	79352275	16730	16730	16730	16730	0
77	20250307	181600	79352275	16730	16730	16730	16730	0
78	20250307	181500	79352275	16730	16730	16730	16730	0
79	20250307	181400	79352275	16730	16730	16730	16730	0
80	20250307	181300	79352275	16730	16730	16730	16730	0
81	20250307	181200	79352275	16730	16730	16730	16730	0
82	20250307	181100	79352275	16730	16730	16730	16730	0
83	20250307	181000	79352275	16730	16730	16730	16730	0
84	20250307	180900	79352275	16730	16730	16730	16730	0
85	20250307	180800	79352275	16730	16730	16730	16730	0
86	20250307	180700	79352275	16730	16730	16730	16730	0
87	20250307	180600	79352275	16730	16730	16730	16730	0
88	20250307	180500	79352275	16730	16730	16730	16730	0
89	20250307	180400	79352275	16730	16730	16730	16730	0
90	20250307	180300	79352275	16730	16730	16730	16730	0
91	20250307	180200	79352275	16730	16730	16730	16730	0
92	20250307	180100	79352275	16730	16730	16730	16730	322
93	20250307	180000	79352275	16730	16730	16730	16730	0
94	20250307	175900	79352275	16730	16730	16730	16730	0
95	20250307	175800	79352275	16730	16730	16730	16730	0
96	20250307	175700	79352275	16730	16730	16730	16730	0
97	20250307	175600	79352275	16730	16730	16730	16730	0
98	20250307	175500	79352275	16730	16730	16730	16730	0
99	20250307	175400	79352275	16730	16730	16730	16730	0
100	20250307	175300	79352275	16730	16730	16730	16730	0
101	20250307	175200	79352275	16730	16730	16730	16730	0
102	20250307	175100	79352275	16730	16730	16730	16730	0
103	20250307	175000	79352275	16730	16730	16730	16730	0
104	20250307	174900	79352275	16730	16730	16730	16730	0
105	20250307	174800	79352275	16730	16730	16730	16730	0
106	20250307	174700	79352275	16730	16730	16730	16730	0
107	20250307	174600	79352275	16730	16730	16730	16730	0
108	20250307	174500	79352275	16730	16730	16730	16730	0
109	20250307	174400	79352275	16730	16730	16730	16730	0
110	20250307	174300	79352275	16730	16730	16730	16730	0
111	20250307	174200	79352275	16730	16730	16730	16730	0
112	20250307	174100	79352275	16730	16730	16730	16730	0
113	20250307	174000	79352275	16730	16730	16730	16730	0
114	20250307	173900	79352275	16730	16730	16730	16730	0
115	20250307	173800	79352275	16730	16730	16730	16730	0
116	20250307	173700	79352275	16730	16730	16730	16730	0
117	20250307	173600	79352275	16730	16730	16730	16730	0
118	20250307	173500	79352275	16730	16730	16730	16730	0
119	20250307	173400	79352275	16730	16730	16730	16730	0
120	20250307	173300	79352275	16730	16730	16730	16730	0
121	20250307	173200	79352275	16730	16730	16730	16730	0
122	20250307	173100	79352275	16730	16730	16730	16730	322
123	20250307	173000	79352275	16730	16730	16730	16730	0
124	20250307	172900	79352275	16730	16730	16730	16730	0
125	20250307	172800	79352275	16730	16730	16730	16730	0
126	20250307	172700	79352275	16730	16730	16730	16730	0
127	20250307	172600	79352275	16730	16730	16730	16730	0
128	20250307	172500	79352275	16730	16730	16730	16730	0
129	20250307	172400	79352275	16730	16730	16730	16730	0
130	20250307	172300	79352275	16730	16730	16730	16730	0
131	20250307	172200	79352275	16730	16730	16730	16730	0
132	20250307	172100	79352275	16730	16730	16730	16730	0
133	20250307	172000	79352275	16730	16730	16730	16730	0
134	20250307	171900	79352275	16730	16730	16730	16730	0
135	20250307	171800	79352275	16730	16730	16730	16730	0
136	20250307	171700	79352275	16730	16730	16730	16730	0
137	20250307	171600	79352275	16730	16730	16730	16730	0
138	20250307	171500	79352275	16730	16730	16730	16730	0
139	20250307	171400	79352275	16730	16730	16730	16730	0
140	20250307	171300	79352275	16730	16730	16730	16730	0
141	20250307	171200	79352275	16730	16730	16730	16730	0
142	20250307	171100	79352275	16730	16730	16730	16730	0
143	20250307	171000	79352275	16730	16730	16730	16730	0
144	20250307	170900	79352275	16730	16730	16730	16730	0
145	20250307	170800	79352275	16730	16730	16730	16730	0
146	20250307	170700	79352275	16730	16730	16730	16730	0
147	20250307	170600	79352275	16730	16730	16730	16730	0
148	20250307	170500	79352275	16730	16730	16730	16730	0
149	20250307	170400	79352275	16730	16730	16730	16730	0
150	20250307	170300	79352275	16730	16730	16730	16730	0
151	20250307	170200	79352275	16730	16730	16730	16730	0
152	20250307	170100	79352275	16730	16730	16730	16730	322
153	20250307	170000	79352275	16730	16730	16730	16730	0
154	20250307	165900	79352275	16730	16730	16730	16730	0
155	20250307	165800	79352275	16730	16730	16730	16730	0
156	20250307	165700	79352275	16730	16730	16730	16730	0
157	20250307	165600	79352275	16730	16730	16730	16730	0
158	20250307	165500	79352275	16730	16730	16730	16730	0
159	20250307	165400	79352275	16730	16730	16730	16730	0
160	20250307	165300	79352275	16730	16730	16730	16730	0
161	20250307	165200	79352275	16730	16730	16730	16730	0
162	20250307	165100	79352275	16730	16730	16730	16730	0
163	20250307	165000	79352275	16730	16730	16730	16730	0
164	20250307	164900	79352275	16730	16730	16730	16730	0
165	20250307	164800	79352275	16730	16730	16730	16730	0
166	20250307	164700	79352275	16730	16730	16730	16730	0
167	20250307	164600	79352275	16730	16730	16730	16730	0
168	20250307	164500	79352275	16730	16730	16730	16730	0
169	20250307	164400	79352275	16730	16730	16730	16730	0
170	20250307	164300	79352275	16730	16730	16730	16730	0
171	20250307	164200	79352275	16730	16730	16730	16730	0
172	20250307	164100	79352275	16730	16730	16730	16730	0
173	20250307	164000	79352275	16730	16730	16730	16730	0
174	20250307	163900	79352275	16730	16730	16730	16730	0
175	20250307	163800	79352275	16730	16730	16730	16730	0
176	20250307	163700	79352275	16730	16730	16730	16730	0
177	20250307	163600	79352275	16730	16730	16730	16730	0
178	20250307	163500	79352275	16730	16730	16730	16730	0
179	20250307	163400	79352275	16730	16730	16730	16730	0
180	20250307	163300	79352275	16730	16730	16730	16730	0
181	20250307	163200	79352275	16730	16730	16730	16730	0
182	20250307	163100	79352275	16730	16730	16730	16730	322
183	20250307	163000	79352275	16730	16730	16730	16730	0
184	20250307	162900	79352275	16730	16730	16730	16730	0
185	20250307	162800	79352275	16730	16730	16730	16730	0
186	20250307	162700	79352275	16730	16730	16730	16730	0
187	20250307	162600	79352275	16730	16730	16730	16730	0
188	20250307	162500	79352275	16730	16730	16730	16730	0
189	20250307	162400	79352275	16730	16730	16730	16730	0
190	20250307	162300	79352275	16730	16730	16730	16730	0
191	20250307	162200	79352275	16730	16730	16730	16730	0
192	20250307	162100	79352275	16730	16730	16730	16730	0
193	20250307	162000	79352275	16730	16730	16730	16730	0
194	20250307	161900	79352275	16730	16730	16730	16730	0
195	20250307	161800	79352275	16730	16730	16730	16730	0
196	20250307	161700	79352275	16730	16730	16730	16730	0
197	20250307	161600	79352275	16730	16730	16730	16730	0
198	20250307	161500	79352275	16730	16730	16730	16730	0
199	20250307	161400	79352275	16730	16730	16730	16730	0
200	20250307	161300	79352275	16730	16730	16730	16730	0
201	20250307	161200	79352275	16730	16730	16730	16730	0
202	20250307	161100	79352275	16730	16730	16730	16730	0
203	20250307	161000	79352275	16730	16730	16730	16730	0
204	20250307	160900	79352275	16730	16730	16730	16730	0
205	20250307	160800	79352275	16730	16730	16730	16730	0
206	20250307	160700	79352275	16730	16730	16730	16730	0
207	20250307	160600	79352275	16730	16730	16730	16730	0
208	20250307	160500	79352275	16730	16730	16730	16730	0
209	20250307	160400	79352275	16730	16730	16730	16730	0
210	20250307	160300	79352275	16730	16730	16730	16730	0
211	20250307	160200	79352275	16730	16730	16730	16730	0
212	20250307	160100	79352275	16730	16730	16730	16730	322
213	20250307	160000	79352275	16730	16730	16730	16730	0
214	20250307	155900	79352275	16730	16730	16730	16730	0
215	20250307	155800	79352275	16730	16730	16730	16730	0
216	20250307	155700	79352275	16730	16730	16730	16730	0
217	20250307	155600	79352275	16730	16730	16730	16730	0
218	20250307	155500	79352275	16730	16730	16730	16730	0
219	20250307	155400	79352275	16730	16730	16730	16730	0
220	20250307	155300	79352275	16730	16730	16730	16730	0
221	20250307	155200	79352275	16730	16730	16730	16730	0
222	20250307	155100	79352275	16730	16730	16730	16730	0
223	20250307	155000	79352275	16730	16730	16730	16730	0
224	20250307	154900	79352275	16730	16730	16730	16730	0
225	20250307	154800	79352275	16730	16730	16730	16730	0
226	20250307	154700	79352275	16730	16730	16730	16730	0
227	20250307	154600	79352275	16730	16730	16730	16730	0
228	20250307	154500	79352275	16730	16730	16730	16730	0
229	20250307	154400	79352275	16730	16730	16730	16730	0
230	20250307	154300	79352275	16730	16730	16730	16730	0
231	20250307	154200	79352275	16730	16730	16730	16730	0
232	20250307	154100	79352275	16730	16730	16730	16730	0
233	20250307	154000	79352275	16730	16730	16730	16730	0
234	20250307	153900	79352275	16730	16730	16730	16730	0
235	20250307	153800	79352275	16730	16730	16730	16730	0
236	20250307	153700	79352275	16730	16730	16730	16730	0
237	20250307	153600	79352275	16730	16730	16730	16730	0
238	20250307	153500	79352275	16730	16730	16730	16730	0
239	20250307	153400	79352275	16730	16730	16730	16730	0
240	20250307	153300	79352275	16730	16730	16730	16730	0
241	20250307	153200	79352275	16730	16730	16730	16730	0
242	20250307	153100	79352275	16730	16730	16730	16730	322
243	20250307	153000	79352275	16730	16730	16730	16730	322
244	20250307	152900	73965215	16740	16740	16740	16740	0
245	20250307	152800	73965215	16740	16740	16740	16740	0
246	20250307	152700	73965215	16740	16740	16740	16740	0
247	20250307	152600	73965215	16740	16740	16740	16740	0
248	20250307	152500	73965215	16740	16740	16740	16740	0
249	20250307	152400	73965215	16740	16740	16740	16740	0
250	20250307	152300	73965215	16740	16740	16740	16740	0
251	20250307	152200	73965215	16740	16740	16740	16740	0
252	20250307	152100	73965215	16740	16740	16740	16740	0
253	20250307	152000	73965215	16740	16740	16740	16740	0
254	20250307	151900	73965215	16740	16740	16740	16740	0
255	20250307	151800	73965215	16740	16740	16740	16740	0
256	20250307	151700	73965215	16740	16740	16740	16740	0
257	20250307	151600	73965215	16740	16740	16740	16740	0
258	20250307	151500	73965215	16740	16740	16740	16740	0
259	20250307	151400	73965215	16740	16740	16740	16740	0
260	20250307	151300	73965215	16740	16740	16740	16740	0
261	20250307	151200	73965215	16740	16740	16740	16740	0
262	20250307	151100	73965215	16740	16740	16740	16740	40
263	20250307	151000	73295615	16730	16730	16730	16730	154
264	20250307	150900	70719195	16840	16840	16840	16840	0
265	20250307	150800	70719195	16840	16840	16840	16840	0
266	20250307	150700	70719195	16840	16840	16840	16840	0
267	20250307	150600	70719195	16840	16840	16840	16840	0
268	20250307	150500	70719195	16840	16840	16840	16840	0
269	20250307	150400	70719195	16840	16840	16840	16840	0
270	20250307	150300	70719195	16840	16840	16840	16840	0
271	20250307	150200	70719195	16840	16840	16840	16840	0
272	20250307	150100	70719195	16840	16840	16840	16840	1
273	20250307	150000	70702355	16740	16740	16740	16740	0
274	20250307	145900	70702355	16740	16740	16740	16740	0
275	20250307	145800	70702355	16740	16740	16740	16740	0
276	20250307	145700	70702355	16740	16740	16740	16740	0
277	20250307	145600	70702355	16740	16740	16740	16740	0
278	20250307	145500	70702355	16740	16760	16760	16740	628
279	20250307	145400	60185295	16890	16890	16890	16890	0
280	20250307	145300	60185295	16890	16890	16890	16890	0
281	20250307	145200	60185295	16890	16890	16890	16890	0
282	20250307	145100	60185295	16890	16890	16890	16890	0
283	20250307	145000	60185295	16890	16890	16890	16890	0
284	20250307	144900	60185295	16890	16890	16890	16890	0
285	20250307	144800	60185295	16890	16890	16890	16890	0
286	20250307	144700	60185295	16890	16850	16890	16750	600
287	20250307	144600	50078995	16750	16760	16760	16750	17
288	20250307	144500	49794235	16800	16800	16800	16800	0
289	20250307	144400	49794235	16800	16800	16800	16800	0
290	20250307	144300	49794235	16800	16800	16800	16800	1
291	20250307	144200	49777435	16800	16800	16800	16800	3
292	20250307	144100	49727035	16850	16850	16850	16850	0
293	20250307	144000	49727035	16850	16850	16850	16850	0
294	20250307	143900	49727035	16850	16850	16850	16850	0
295	20250307	143800	49727035	16850	16850	16850	16850	0
296	20250307	143700	49727035	16850	16850	16850	16850	0
297	20250307	143600	49727035	16850	16850	16850	16850	0
298	20250307	143500	49727035	16850	16850	16850	16850	0
299	20250307	143400	49727035	16850	16850	16850	16850	0
300	20250307	143300	49727035	16850	16850	16850	16850	0
301	20250307	143200	49727035	16850	16850	16850	16850	0
302	20250307	143100	49727035	16850	16850	16850	16850	0
303	20250307	143000	49727035	16850	16850	16850	16850	0
304	20250307	142900	49727035	16850	16850	16850	16850	0
305	20250307	142800	49727035	16850	16850	16850	16850	0
306	20250307	142700	49727035	16850	16850	16850	16850	3
307	20250307	142600	49676485	16850	16850	16850	16850	0
308	20250307	142500	49676485	16850	16850	16850	16850	0
309	20250307	142400	49676485	16850	16850	16850	16850	0
310	20250307	142300	49676485	16850	16850	16850	16850	100
311	20250307	142200	47991485	16850	16850	16850	16850	0
312	20250307	142100	47991485	16850	16850	16850	16850	0
313	20250307	142000	47991485	16850	16850	16850	16850	0
314	20250307	141900	47991485	16850	16850	16850	16850	0
315	20250307	141800	47991485	16850	16850	16850	16850	0
316	20250307	141700	47991485	16850	16850	16850	16850	0
317	20250307	141600	47991485	16850	16850	16850	16850	0
318	20250307	141500	47991485	16850	16850	16850	16850	1
319	20250307	141400	47974635	16900	16900	16900	16900	0
320	20250307	141300	47974635	16900	16900	16900	16900	1
321	20250307	141200	47957735	16930	16930	16930	16930	1
322	20250307	141100	47940805	16900	16900	16900	16900	0
323	20250307	141000	47940805	16900	16900	16900	16900	0
324	20250307	140900	47940805	16900	16900	16900	16900	0
325	20250307	140800	47940805	16900	16900	16900	16900	0
326	20250307	140700	47940805	16900	16900	16900	16900	0
327	20250307	140600	47940805	16900	16900	16900	16900	0
328	20250307	140500	47940805	16900	16900	16900	16900	0
329	20250307	140400	47940805	16900	16900	16900	16900	0
330	20250307	140300	47940805	16900	16900	16900	16900	0
331	20250307	140200	47940805	16900	16900	16900	16900	0
332	20250307	140100	47940805	16900	16900	16900	16900	0
333	20250307	140000	47940805	16900	16900	16900	16900	0
334	20250307	135900	47940805	16900	16900	16900	16900	0
335	20250307	135800	47940805	16900	16900	16900	16900	0
336	20250307	135700	47940805	16900	16900	16900	16900	0
337	20250307	135600	47940805	16900	16900	16900	16900	0
338	20250307	135500	47940805	16900	16900	16900	16900	0
339	20250307	135400	47940805	16900	16900	16900	16900	0
340	20250307	135300	47940805	16900	16900	16900	16900	0
341	20250307	135200	47940805	16900	16900	16900	16900	0
342	20250307	135100	47940805	16900	16900	16900	16900	0
343	20250307	135000	47940805	16900	16900	16900	16900	0
344	20250307	134900	47940805	16900	16900	16900	16900	0
345	20250307	134800	47940805	16900	16900	16900	16900	0
346	20250307	134700	47940805	16900	16900	16900	16900	0
347	20250307	134600	47940805	16900	16900	16900	16900	0
348	20250307	134500	47940805	16900	16900	16900	16900	0
349	20250307	134400	47940805	16900	16900	16900	16900	0
350	20250307	134300	47940805	16900	16900	16900	16900	0
351	20250307	134200	47940805	16900	16900	16900	16900	0
352	20250307	134100	47940805	16900	16900	16900	16900	0
353	20250307	134000	47940805	16900	16900	16900	16900	0
354	20250307	133900	47940805	16900	16900	16900	16900	0
355	20250307	133800	47940805	16900	16900	16900	16900	0
356	20250307	133700	47940805	16900	16900	16900	16900	0
357	20250307	133600	47940805	16900	16870	16900	16870	523
358	20250307	133500	39114015	16880	16880	16880	16880	0
359	20250307	133400	39114015	16880	16880	16880	16880	0
360	20250307	133300	39114015	16880	16880	16880	16880	0
361	20250307	133200	39114015	16880	16880	16880	16880	0
362	20250307	133100	39114015	16880	16880	16880	16880	0
363	20250307	133000	39114015	16880	16870	16880	16870	5
364	20250307	132900	39029635	16890	16890	16890	16890	0
365	20250307	132800	39029635	16890	16890	16890	16890	0
366	20250307	132700	39029635	16890	16890	16890	16890	0
367	20250307	132600	39029635	16890	16890	16890	16890	0
368	20250307	132500	39029635	16890	16890	16890	16890	0
369	20250307	132400	39029635	16890	16890	16890	16890	0
370	20250307	132300	39029635	16890	16890	16890	16890	0
371	20250307	132200	39029635	16890	16890	16890	16890	0
372	20250307	132100	39029635	16890	16890	16890	16890	0
373	20250307	132000	39029635	16890	16890	16890	16890	0
374	20250307	131900	39029635	16890	16890	16890	16890	0
375	20250307	131800	39029635	16890	16890	16890	16890	0
376	20250307	131700	39029635	16890	16890	16890	16890	0
377	20250307	131600	39029635	16890	16890	16890	16890	0
378	20250307	131500	39029635	16890	16890	16890	16890	0
379	20250307	131400	39029635	16890	16890	16890	16890	0
380	20250307	131300	39029635	16890	16890	16890	16890	0
381	20250307	131200	39029635	16890	16890	16890	16890	0
382	20250307	131100	39029635	16890	16760	16890	16760	2
383	20250307	131000	38995985	16750	16750	16750	16750	0
384	20250307	130900	38995985	16750	16750	16750	16750	0
385	20250307	130800	38995985	16750	16750	16750	16750	0
386	20250307	130700	38995985	16750	16750	16750	16750	0
387	20250307	130600	38995985	16750	16750	16750	16750	0
388	20250307	130500	38995985	16750	16750	16750	16750	0
389	20250307	130400	38995985	16750	16750	16750	16750	0
390	20250307	130300	38995985	16750	16750	16750	16750	0
391	20250307	130200	38995985	16750	16750	16750	16750	0
392	20250307	130100	38995985	16750	16750	16750	16750	0
393	20250307	130000	38995985	16750	16750	16750	16750	0
394	20250307	125900	38995985	16750	16750	16750	16750	0
395	20250307	125800	38995985	16750	16750	16750	16750	0
396	20250307	125700	38995985	16750	16750	16750	16750	0
397	20250307	125600	38995985	16750	16750	16750	16750	0
398	20250307	125500	38995985	16750	16750	16750	16750	0
399	20250307	125400	38995985	16750	16750	16750	16750	0
400	20250307	125300	38995985	16750	16750	16750	16750	0
401	20250307	125200	38995985	16750	16750	16750	16750	3
402	20250307	125100	38945735	16750	16750	16750	16750	3
403	20250307	125000	38895485	16750	16750	16750	16750	1
404	20250307	124900	38878735	16930	16930	16930	16930	0
405	20250307	124800	38878735	16930	16930	16930	16930	0
406	20250307	124700	38878735	16930	16930	16930	16930	0
407	20250307	124600	38878735	16930	16930	16930	16930	0
408	20250307	124500	38878735	16930	16930	16930	16930	0
409	20250307	124400	38878735	16930	16930	16930	16930	0
410	20250307	124300	38878735	16930	16930	16930	16930	0
411	20250307	124200	38878735	16930	16930	16930	16930	0
412	20250307	124100	38878735	16930	16930	16930	16930	0
413	20250307	124000	38878735	16930	16930	16930	16930	0
414	20250307	123900	38878735	16930	16930	16930	16930	0
415	20250307	123800	38878735	16930	16930	16930	16930	0
416	20250307	123700	38878735	16930	16930	16930	16930	0
417	20250307	123600	38878735	16930	16930	16930	16930	0
418	20250307	123500	38878735	16930	16930	16930	16930	0
419	20250307	123400	38878735	16930	16930	16930	16930	0
420	20250307	123300	38878735	16930	16930	16930	16930	0
421	20250307	123200	38878735	16930	16930	16930	16930	0
422	20250307	123100	38878735	16930	16930	16930	16930	0
423	20250307	123000	38878735	16930	16930	16930	16930	0
424	20250307	122900	38878735	16930	16930	16930	16930	0
425	20250307	122800	38878735	16930	16930	16930	16930	0
426	20250307	122700	38878735	16930	16930	16930	16930	0
427	20250307	122600	38878735	16930	16930	16930	16930	0
428	20250307	122500	38878735	16930	16930	16930	16930	0
429	20250307	122400	38878735	16930	16930	16930	16930	0
430	20250307	122300	38878735	16930	16930	16930	16930	1
431	20250307	122200	38861805	16750	16750	16750	16750	0
432	20250307	122100	38861805	16750	16750	16750	16750	0
433	20250307	122000	38861805	16750	16750	16750	16750	0
434	20250307	121900	38861805	16750	16750	16750	16750	0
435	20250307	121800	38861805	16750	16770	16770	16750	40
436	20250307	121700	38191705	16770	16770	16770	16770	0
437	20250307	121600	38191705	16770	16770	16770	16770	0
438	20250307	121500	38191705	16770	16770	16770	16770	0
439	20250307	121400	38191705	16770	16770	16770	16770	0
440	20250307	121300	38191705	16770	16770	16770	16770	0
441	20250307	121200	38191705	16770	16770	16770	16770	0
442	20250307	121100	38191705	16770	16770	16770	16770	0
443	20250307	121000	38191705	16770	16770	16770	16770	0
444	20250307	120900	38191705	16770	16770	16770	16770	0
445	20250307	120800	38191705	16770	16770	16770	16770	0
446	20250307	120700	38191705	16770	16770	16770	16770	0
447	20250307	120600	38191705	16770	16770	16770	16770	0
448	20250307	120500	38191705	16770	16770	16770	16770	0
449	20250307	120400	38191705	16770	16770	16770	16770	0
450	20250307	120300	38191705	16770	16770	16770	16770	0
451	20250307	120200	38191705	16770	16770	16770	16770	0
452	20250307	120100	38191705	16770	16770	16770	16770	0
453	20250307	120000	38191705	16770	16770	16770	16770	0
454	20250307	115900	38191705	16770	16770	16770	16770	0
455	20250307	115800	38191705	16770	16770	16770	16770	0
456	20250307	115700	38191705	16770	16770	16770	16770	0
457	20250307	115600	38191705	16770	16770	16770	16770	0
458	20250307	115500	38191705	16770	16770	16770	16770	0
459	20250307	115400	38191705	16770	16770	16770	16770	0
460	20250307	115300	38191705	16770	16770	16770	16770	0
461	20250307	115200	38191705	16770	16770	16770	16770	0
462	20250307	115100	38191705	16770	16770	16770	16770	0
463	20250307	115000	38191705	16770	16770	16770	16770	0
464	20250307	114900	38191705	16770	16770	16770	16770	0
465	20250307	114800	38191705	16770	16770	16770	16770	0
466	20250307	114700	38191705	16770	16770	16770	16770	4
467	20250307	114600	38124625	16850	16780	16850	16780	7
468	20250307	114500	38007095	16850	16850	16850	16850	0
469	20250307	114400	38007095	16850	16850	16850	16850	0
470	20250307	114300	38007095	16850	16850	16850	16850	0
471	20250307	114200	38007095	16850	16850	16850	16850	0
472	20250307	114100	38007095	16850	16850	16850	16850	0
473	20250307	114000	38007095	16850	16850	16850	16850	1
474	20250307	113900	37990245	16850	16850	16850	16850	0
475	20250307	113800	37990245	16850	16850	16850	16850	0
476	20250307	113700	37990245	16850	16820	16850	16820	55
477	20250307	113600	37064875	16790	16790	16790	16790	0
478	20250307	113500	37064875	16790	16790	16790	16790	0
479	20250307	113400	37064875	16790	16790	16790	16790	0
480	20250307	113300	37064875	16790	16790	16790	16790	0
481	20250307	113200	37064875	16790	16790	16790	16790	0
482	20250307	113100	37064875	16790	16790	16790	16790	0
483	20250307	113000	37064875	16790	16790	16790	16790	0
484	20250307	112900	37064875	16790	16790	16790	16790	0
485	20250307	112800	37064875	16790	16790	16790	16790	0
486	20250307	112700	37064875	16790	16790	16790	16790	0
487	20250307	112600	37064875	16790	16790	16790	16790	0
488	20250307	112500	37064875	16790	16790	16790	16790	0
489	20250307	112400	37064875	16790	16790	16790	16790	0
490	20250307	112300	37064875	16790	16790	16790	16790	0
491	20250307	112200	37064875	16790	16790	16790	16790	0
492	20250307	112100	37064875	16790	16790	16790	16790	0
493	20250307	112000	37064875	16790	16790	16790	16790	0
494	20250307	111900	37064875	16790	16790	16790	16790	0
495	20250307	111800	37064875	16790	16790	16790	16790	1
496	20250307	111700	37048085	16790	16790	16790	16790	0
497	20250307	111600	37048085	16790	16790	16790	16790	0
498	20250307	111500	37048085	16790	16790	16790	16790	0
499	20250307	111400	37048085	16790	16790	16790	16790	0
500	20250307	111300	37048085	16790	16790	16790	16790	0
501	20250307	111200	37048085	16790	16790	16790	16790	1
502	20250307	111100	37031295	16790	16790	16790	16790	175
503	20250307	111000	34093045	16790	16790	16790	16790	0
504	20250307	110900	34093045	16790	16790	16790	16790	0
505	20250307	110800	34093045	16790	16800	16800	16790	30
506	20250307	110700	33589305	16810	16810	16810	16810	0
507	20250307	110600	33589305	16810	16810	16810	16810	0
508	20250307	110500	33589305	16810	16810	16810	16810	1
509	20250307	110400	33572495	16810	16810	16810	16810	0
510	20250307	110300	33572495	16810	16820	16820	16810	10
511	20250307	110200	33404335	16820	16820	16820	16820	0
512	20250307	110100	33404335	16820	16820	16820	16820	0
513	20250307	110000	33404335	16820	16820	16820	16820	0
514	20250307	105900	33404335	16820	16820	16820	16820	1
515	20250307	105800	33387515	16820	16820	16820	16820	0
516	20250307	105700	33387515	16820	16820	16820	16820	0
517	20250307	105600	33387515	16820	16820	16820	16820	0
518	20250307	105500	33387515	16820	16820	16820	16820	0
519	20250307	105400	33387515	16820	16820	16820	16820	0
520	20250307	105300	33387515	16820	16820	16820	16820	0
521	20250307	105200	33387515	16820	16820	16820	16820	0
522	20250307	105100	33387515	16820	16820	16820	16820	24
523	20250307	105000	32983835	16820	16820	16820	16820	0
524	20250307	104900	32983835	16820	16820	16820	16820	0
525	20250307	104800	32983835	16820	16820	16820	16820	1
526	20250307	104700	32967015	16820	16820	16820	16820	0
527	20250307	104600	32967015	16820	16820	16820	16820	0
528	20250307	104500	32967015	16820	16820	16820	16820	0
529	20250307	104400	32967015	16820	16820	16820	16820	0
530	20250307	104300	32967015	16820	16820	16820	16820	0
531	20250307	104200	32967015	16820	16820	16820	16820	0
532	20250307	104100	32967015	16820	16820	16820	16820	0
533	20250307	104000	32967015	16820	16820	16820	16820	0
534	20250307	103900	32967015	16820	16820	16820	16820	0
535	20250307	103800	32967015	16820	16820	16820	16820	0
536	20250307	103700	32967015	16820	16820	16820	16820	0
537	20250307	103600	32967015	16820	16820	16820	16820	0
538	20250307	103500	32967015	16820	16820	16820	16820	0
539	20250307	103400	32967015	16820	16820	16820	16820	0
540	20250307	103300	32967015	16820	16820	16820	16820	0
541	20250307	103200	32967015	16820	16820	16820	16820	2
542	20250307	103100	32933375	16820	16820	16820	16820	0
543	20250307	103000	32933375	16820	16820	16820	16820	0
544	20250307	102900	32933375	16820	16820	16820	16820	0
545	20250307	102800	32933375	16820	16820	16820	16820	0
546	20250307	102700	32933375	16820	16820	16820	16820	1
547	20250307	102600	32916555	16960	16960	16960	16960	0
548	20250307	102500	32916555	16960	16960	16960	16960	0
549	20250307	102400	32916555	16960	16960	16960	16960	0
550	20250307	102300	32916555	16960	16960	16960	16960	0
551	20250307	102200	32916555	16960	16960	16960	16960	0
552	20250307	102100	32916555	16960	16960	16960	16960	0
553	20250307	102000	32916555	16960	16960	16960	16960	0
554	20250307	101900	32916555	16960	16960	16960	16960	0
555	20250307	101800	32916555	16960	16960	16960	16960	0
556	20250307	101700	32916555	16960	16960	16960	16960	0
557	20250307	101600	32916555	16960	16960	16960	16960	0
558	20250307	101500	32916555	16960	16960	16960	16960	2
559	20250307	101400	32882635	16960	16960	16960	16960	1
560	20250307	101300	32865675	16960	16960	16960	16960	0
561	20250307	101200	32865675	16960	16960	16960	16960	0
562	20250307	101100	32865675	16960	16960	16960	16960	0
563	20250307	101000	32865675	16960	16960	16960	16960	0
564	20250307	100900	32865675	16960	16960	16960	16960	2
565	20250307	100800	32831755	16960	16960	16960	16960	2
566	20250307	100700	32797835	16950	16950	16950	16950	0
567	20250307	100600	32797835	16950	16950	16950	16950	0
568	20250307	100500	32797835	16950	16950	16950	16950	17
569	20250307	100400	32509685	16950	16950	16950	16950	0
570	20250307	100300	32509685	16950	16920	16950	16920	45
571	20250307	100200	31747745	16920	16910	16920	16910	10
572	20250307	100100	31578615	16930	16930	16930	16930	0
573	20250307	100000	31578615	16930	16930	16930	16930	0
574	20250307	095900	31578615	16930	16930	16930	16930	0
575	20250307	095800	31578615	16930	16930	16930	16930	0
576	20250307	095700	31578615	16930	16930	16930	16930	0
577	20250307	095600	31578615	16930	16930	16930	16930	0
578	20250307	095500	31578615	16930	16930	16930	16930	0
579	20250307	095400	31578615	16930	16930	16930	16930	0
580	20250307	095300	31578615	16930	16930	16930	16930	0
581	20250307	095200	31578615	16930	16930	16930	16930	0
582	20250307	095100	31578615	16930	16930	16930	16930	0
583	20250307	095000	31578615	16930	16930	16930	16930	0
584	20250307	094900	31578615	16930	16930	16930	16930	0
585	20250307	094800	31578615	16930	16930	16930	16930	0
586	20250307	094700	31578615	16930	16930	16930	16930	0
587	20250307	094600	31578615	16930	16930	16930	16930	2
588	20250307	094500	31544755	16810	16810	16810	16810	0
589	20250307	094400	31544755	16810	16820	16820	16810	5
590	20250307	094300	31460695	16810	16810	16810	16810	0
591	20250307	094200	31460695	16810	16810	16810	16810	0
592	20250307	094100	31460695	16810	16810	16810	16810	1
593	20250307	094000	31443885	16810	16810	16810	16810	0
594	20250307	093900	31443885	16810	16810	16810	16810	2
595	20250307	093800	31410265	16930	16930	16930	16930	0
596	20250307	093700	31410265	16930	16930	16930	16930	0
597	20250307	093600	31410265	16930	16930	16930	16930	0
598	20250307	093500	31410265	16930	16930	16930	16930	0
599	20250307	093400	31410265	16930	16930	16930	16930	0
600	20250307	093300	31410265	16930	16930	16930	16930	0
601	20250307	093200	31410265	16930	16930	16930	16930	0
602	20250307	093100	31410265	16930	16930	16930	16930	0
603	20250307	093000	31410265	16930	16930	16930	16930	2
604	20250307	092900	31376405	16930	16930	16930	16930	0
605	20250307	092800	31376405	16930	16930	16930	16930	1
606	20250307	092700	31359475	16930	16750	16930	16750	2
607	20250307	092600	31325795	16750	16750	16750	16750	1
608	20250307	092500	31309045	16710	16710	16710	16710	0
609	20250307	092400	31309045	16710	16710	16710	16710	0
610	20250307	092300	31309045	16710	16710	16710	16710	0
611	20250307	092200	31309045	16710	16710	16710	16710	0
612	20250307	092100	31309045	16710	16710	16710	16710	0
613	20250307	092000	31309045	16710	16710	16710	16710	0
614	20250307	091900	31309045	16710	16710	16710	16710	0
615	20250307	091800	31309045	16710	16710	16710	16710	0
616	20250307	091700	31309045	16710	16710	16710	16710	0
617	20250307	091600	31309045	16710	16710	16710	16710	0
618	20250307	091500	31309045	16710	16710	16710	16710	0
619	20250307	091400	31309045	16710	16710	16710	16710	0
620	20250307	091300	31309045	16710	16710	16710	16710	0
621	20250307	091200	31309045	16710	16710	16710	16710	0
622	20250307	091100	31309045	16710	16710	16710	16710	0
623	20250307	091000	31309045	16710	16750	16750	16710	1080
624	20250307	090900	13249885	16990	16990	16990	16990	1
625	20250307	090800	13232895	16750	16745	16750	16745	201
626	20250307	090700	9866150	16750	16750	16750	16750	0
627	20250307	090600	9866150	16750	16850	16850	16750	584
628	20250307	090500	68040	17010	17010	17010	17010	2
629	20250307	090400	34020	17010	17010	17010	17010	0
630	20250307	090300	34020	17010	17010	17010	17010	0
631	20250307	090200	34020	17010	17010	17010	17010	0
632	20250307	090100	34020	17010	17010	17010	17010	0
633	20250307	090000	34020	17010	17010	17010	17010	2