KissMeData/003300/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184000	176299235	13930	13930	13930	13930	624
3	20250307	183900	176299235	13930	13930	13930	13930	0
4	20250307	183800	176299235	13930	13930	13930	13930	0
5	20250307	183700	176299235	13930	13930	13930	13930	0
6	20250307	183600	176299235	13930	13930	13930	13930	0
7	20250307	183500	176299235	13930	13930	13930	13930	0
8	20250307	183400	176299235	13930	13930	13930	13930	0
9	20250307	183300	176299235	13930	13930	13930	13930	0
10	20250307	183200	176299235	13930	13930	13930	13930	0
11	20250307	183100	176299235	13930	13930	13930	13930	0
12	20250307	183000	176299235	13930	13930	13930	13930	0
13	20250307	182900	176299235	13930	13930	13930	13930	0
14	20250307	182800	176299235	13930	13930	13930	13930	0
15	20250307	182700	176299235	13930	13930	13930	13930	0
16	20250307	182600	176299235	13930	13930	13930	13930	0
17	20250307	182500	176299235	13930	13930	13930	13930	0
18	20250307	182400	176299235	13930	13930	13930	13930	0
19	20250307	182300	176299235	13930	13930	13930	13930	0
20	20250307	182200	176299235	13930	13930	13930	13930	0
21	20250307	182100	176299235	13930	13930	13930	13930	0
22	20250307	182000	176299235	13930	13930	13930	13930	0
23	20250307	181900	176299235	13930	13930	13930	13930	0
24	20250307	181800	176299235	13930	13930	13930	13930	0
25	20250307	181700	176299235	13930	13930	13930	13930	0
26	20250307	181600	176299235	13930	13930	13930	13930	0
27	20250307	181500	176299235	13930	13930	13930	13930	0
28	20250307	181400	176299235	13930	13930	13930	13930	0
29	20250307	181300	176299235	13930	13930	13930	13930	0
30	20250307	181200	176299235	13930	13930	13930	13930	0
31	20250307	181100	176299235	13930	13930	13930	13930	0
32	20250307	181000	176299235	13930	13930	13930	13930	624
33	20250307	180900	176299235	13930	13930	13930	13930	0
34	20250307	180800	176299235	13930	13930	13930	13930	0
35	20250307	180700	176299235	13930	13930	13930	13930	0
36	20250307	180600	176299235	13930	13930	13930	13930	0
37	20250307	180500	176299235	13930	13930	13930	13930	0
38	20250307	180400	176299235	13930	13930	13930	13930	0
39	20250307	180300	176299235	13930	13930	13930	13930	0
40	20250307	180200	176299235	13930	13930	13930	13930	0
41	20250307	180100	176299235	13930	13930	13930	13930	0
42	20250307	180000	176299235	13930	13930	13930	13930	0
43	20250307	175900	176299235	13930	13930	13930	13930	0
44	20250307	175800	176299235	13930	13930	13930	13930	0
45	20250307	175700	176299235	13930	13930	13930	13930	0
46	20250307	175600	176299235	13930	13930	13930	13930	0
47	20250307	175500	176299235	13930	13930	13930	13930	0
48	20250307	175400	176299235	13930	13930	13930	13930	0
49	20250307	175300	176299235	13930	13930	13930	13930	0
50	20250307	175200	176299235	13930	13930	13930	13930	0
51	20250307	175100	176299235	13930	13930	13930	13930	0
52	20250307	175000	176299235	13930	13930	13930	13930	0
53	20250307	174900	176299235	13930	13930	13930	13930	0
54	20250307	174800	176299235	13930	13930	13930	13930	0
55	20250307	174700	176299235	13930	13930	13930	13930	0
56	20250307	174600	176299235	13930	13930	13930	13930	0
57	20250307	174500	176299235	13930	13930	13930	13930	0
58	20250307	174400	176299235	13930	13930	13930	13930	0
59	20250307	174300	176299235	13930	13930	13930	13930	0
60	20250307	174200	176299235	13930	13930	13930	13930	0
61	20250307	174100	176299235	13930	13930	13930	13930	0
62	20250307	174000	176299235	13930	13930	13930	13930	624
63	20250307	173900	176299235	13930	13930	13930	13930	0
64	20250307	173800	176299235	13930	13930	13930	13930	0
65	20250307	173700	176299235	13930	13930	13930	13930	0
66	20250307	173600	176299235	13930	13930	13930	13930	0
67	20250307	173500	176299235	13930	13930	13930	13930	0
68	20250307	173400	176299235	13930	13930	13930	13930	0
69	20250307	173300	176299235	13930	13930	13930	13930	0
70	20250307	173200	176299235	13930	13930	13930	13930	0
71	20250307	173100	176299235	13930	13930	13930	13930	0
72	20250307	173000	176299235	13930	13930	13930	13930	0
73	20250307	172900	176299235	13930	13930	13930	13930	0
74	20250307	172800	176299235	13930	13930	13930	13930	0
75	20250307	172700	176299235	13930	13930	13930	13930	0
76	20250307	172600	176299235	13930	13930	13930	13930	0
77	20250307	172500	176299235	13930	13930	13930	13930	0
78	20250307	172400	176299235	13930	13930	13930	13930	0
79	20250307	172300	176299235	13930	13930	13930	13930	0
80	20250307	172200	176299235	13930	13930	13930	13930	0
81	20250307	172100	176299235	13930	13930	13930	13930	0
82	20250307	172000	176299235	13930	13930	13930	13930	0
83	20250307	171900	176299235	13930	13930	13930	13930	0
84	20250307	171800	176299235	13930	13930	13930	13930	0
85	20250307	171700	176299235	13930	13930	13930	13930	0
86	20250307	171600	176299235	13930	13930	13930	13930	0
87	20250307	171500	176299235	13930	13930	13930	13930	0
88	20250307	171400	176299235	13930	13930	13930	13930	0
89	20250307	171300	176299235	13930	13930	13930	13930	0
90	20250307	171200	176299235	13930	13930	13930	13930	0
91	20250307	171100	176299235	13930	13930	13930	13930	0
92	20250307	171000	176299235	13930	13930	13930	13930	624
93	20250307	170900	176299235	13930	13930	13930	13930	0
94	20250307	170800	176299235	13930	13930	13930	13930	0
95	20250307	170700	176299235	13930	13930	13930	13930	0
96	20250307	170600	176299235	13930	13930	13930	13930	0
97	20250307	170500	176299235	13930	13930	13930	13930	0
98	20250307	170400	176299235	13930	13930	13930	13930	0
99	20250307	170300	176299235	13930	13930	13930	13930	0
100	20250307	170200	176299235	13930	13930	13930	13930	0
101	20250307	170100	176299235	13930	13930	13930	13930	0
102	20250307	170000	176299235	13930	13930	13930	13930	0
103	20250307	165900	176299235	13930	13930	13930	13930	0
104	20250307	165800	176299235	13930	13930	13930	13930	0
105	20250307	165700	176299235	13930	13930	13930	13930	0
106	20250307	165600	176299235	13930	13930	13930	13930	0
107	20250307	165500	176299235	13930	13930	13930	13930	0
108	20250307	165400	176299235	13930	13930	13930	13930	0
109	20250307	165300	176299235	13930	13930	13930	13930	0
110	20250307	165200	176299235	13930	13930	13930	13930	0
111	20250307	165100	176299235	13930	13930	13930	13930	0
112	20250307	165000	176299235	13930	13930	13930	13930	0
113	20250307	164900	176299235	13930	13930	13930	13930	0
114	20250307	164800	176299235	13930	13930	13930	13930	0
115	20250307	164700	176299235	13930	13930	13930	13930	0
116	20250307	164600	176299235	13930	13930	13930	13930	0
117	20250307	164500	176299235	13930	13930	13930	13930	0
118	20250307	164400	176299235	13930	13930	13930	13930	0
119	20250307	164300	176299235	13930	13930	13930	13930	0
120	20250307	164200	176299235	13930	13930	13930	13930	0
121	20250307	164100	176299235	13930	13930	13930	13930	0
122	20250307	164000	176299235	13930	13930	13930	13930	624
123	20250307	163900	176299235	13930	13930	13930	13930	0
124	20250307	163800	176299235	13930	13930	13930	13930	0
125	20250307	163700	176299235	13930	13930	13930	13930	0
126	20250307	163600	176299235	13930	13930	13930	13930	0
127	20250307	163500	176299235	13930	13930	13930	13930	0
128	20250307	163400	176299235	13930	13930	13930	13930	0
129	20250307	163300	176299235	13930	13930	13930	13930	0
130	20250307	163200	176299235	13930	13930	13930	13930	0
131	20250307	163100	176299235	13930	13930	13930	13930	0
132	20250307	163000	176299235	13930	13930	13930	13930	0
133	20250307	162900	176299235	13930	13930	13930	13930	0
134	20250307	162800	176299235	13930	13930	13930	13930	0
135	20250307	162700	176299235	13930	13930	13930	13930	0
136	20250307	162600	176299235	13930	13930	13930	13930	0
137	20250307	162500	176299235	13930	13930	13930	13930	0
138	20250307	162400	176299235	13930	13930	13930	13930	0
139	20250307	162300	176299235	13930	13930	13930	13930	0
140	20250307	162200	176299235	13930	13930	13930	13930	0
141	20250307	162100	176299235	13930	13930	13930	13930	0
142	20250307	162000	176299235	13930	13930	13930	13930	0
143	20250307	161900	176299235	13930	13930	13930	13930	0
144	20250307	161800	176299235	13930	13930	13930	13930	0
145	20250307	161700	176299235	13930	13930	13930	13930	0
146	20250307	161600	176299235	13930	13930	13930	13930	0
147	20250307	161500	176299235	13930	13930	13930	13930	0
148	20250307	161400	176299235	13930	13930	13930	13930	0
149	20250307	161300	176299235	13930	13930	13930	13930	0
150	20250307	161200	176299235	13930	13930	13930	13930	0
151	20250307	161100	176299235	13930	13930	13930	13930	0
152	20250307	161000	176299235	13930	13930	13930	13930	624
153	20250307	160900	176299235	13930	13930	13930	13930	0
154	20250307	160800	176299235	13930	13930	13930	13930	0
155	20250307	160700	176299235	13930	13930	13930	13930	0
156	20250307	160600	176299235	13930	13930	13930	13930	0
157	20250307	160500	176299235	13930	13930	13930	13930	0
158	20250307	160400	176299235	13930	13930	13930	13930	0
159	20250307	160300	176299235	13930	13930	13930	13930	0
160	20250307	160200	176299235	13930	13930	13930	13930	0
161	20250307	160100	176299235	13930	13930	13930	13930	0
162	20250307	160000	176299235	13930	13930	13930	13930	0
163	20250307	155900	176299235	13930	13930	13930	13930	0
164	20250307	155800	176299235	13930	13930	13930	13930	0
165	20250307	155700	176299235	13930	13930	13930	13930	0
166	20250307	155600	176299235	13930	13930	13930	13930	0
167	20250307	155500	176299235	13930	13930	13930	13930	0
168	20250307	155400	176299235	13930	13930	13930	13930	0
169	20250307	155300	176299235	13930	13930	13930	13930	0
170	20250307	155200	176299235	13930	13930	13930	13930	0
171	20250307	155100	176299235	13930	13930	13930	13930	0
172	20250307	155000	176299235	13930	13930	13930	13930	0
173	20250307	154900	176299235	13930	13930	13930	13930	0
174	20250307	154800	176299235	13930	13930	13930	13930	0
175	20250307	154700	176299235	13930	13930	13930	13930	0
176	20250307	154600	176299235	13930	13930	13930	13930	0
177	20250307	154500	176299235	13930	13930	13930	13930	0
178	20250307	154400	176299235	13930	13930	13930	13930	0
179	20250307	154300	176299235	13930	13930	13930	13930	0
180	20250307	154200	176299235	13930	13930	13930	13930	0
181	20250307	154100	176299235	13930	13930	13930	13930	0
182	20250307	154000	176299235	13930	13930	13930	13930	624
183	20250307	153900	176299235	13930	13930	13930	13930	0
184	20250307	153800	176299235	13930	13930	13930	13930	0
185	20250307	153700	176299235	13930	13930	13930	13930	0
186	20250307	153600	176299235	13930	13930	13930	13930	0
187	20250307	153500	176299235	13930	13930	13930	13930	0
188	20250307	153400	176299235	13930	13930	13930	13930	0
189	20250307	153300	176299235	13930	13930	13930	13930	0
190	20250307	153200	176299235	13930	13930	13930	13930	0
191	20250307	153100	176299235	13930	13930	13930	13930	0
192	20250307	153000	176299235	13930	13930	13930	13930	624
193	20250307	152900	167606915	13930	13930	13930	13930	0
194	20250307	152800	167606915	13930	13930	13930	13930	0
195	20250307	152700	167606915	13930	13930	13930	13930	0
196	20250307	152600	167606915	13930	13930	13930	13930	0
197	20250307	152500	167606915	13930	13930	13930	13930	0
198	20250307	152400	167606915	13930	13930	13930	13930	0
199	20250307	152300	167606915	13930	13930	13930	13930	0
200	20250307	152200	167606915	13930	13930	13930	13930	0
201	20250307	152100	167606915	13930	13930	13930	13930	0
202	20250307	152000	167606915	13930	13930	13930	13930	0
203	20250307	151900	167606915	13930	13930	13930	13930	2
204	20250307	151800	167579055	13910	13910	13910	13910	0
205	20250307	151700	167579055	13910	13910	13910	13910	272
206	20250307	151600	163795535	13910	13910	13910	13910	41
207	20250307	151500	163225225	13910	13910	13910	13910	10
208	20250307	151400	163086125	13890	13890	13890	13890	0
209	20250307	151300	163086125	13890	13890	13890	13890	0
210	20250307	151200	163086125	13890	13890	13890	13890	502
211	20250307	151100	156113345	13910	13900	13920	13900	1812
212	20250307	151000	130920515	13910	13930	13930	13910	1001
213	20250307	150900	116993955	13950	13940	13950	13940	256
214	20250307	150800	113425305	13950	13950	13950	13950	0
215	20250307	150700	113425305	13950	13950	13950	13950	35
216	20250307	150600	112937055	13940	13940	13940	13940	0
217	20250307	150500	112937055	13940	13940	13940	13940	0
218	20250307	150400	112937055	13940	13940	13960	13900	1028
219	20250307	150300	98635525	13950	13980	13980	13950	1500
220	20250307	150200	77704725	13980	13980	13980	13980	0
221	20250307	150100	77704725	13980	13980	13980	13980	0
222	20250307	150000	77704725	13980	13980	13980	13980	6
223	20250307	145900	77620845	13980	13980	13980	13980	0
224	20250307	145800	77620845	13980	13980	13980	13980	0
225	20250307	145700	77620845	13980	13980	13980	13980	0
226	20250307	145600	77620845	13980	13980	13980	13980	0
227	20250307	145500	77620845	13980	13980	13980	13980	0
228	20250307	145400	77620845	13980	13980	13980	13980	0
229	20250307	145300	77620845	13980	13980	13980	13980	0
230	20250307	145200	77620845	13980	13980	13980	13980	1
231	20250307	145100	77606865	13980	13980	13980	13980	0
232	20250307	145000	77606865	13980	13980	13980	13980	4
233	20250307	144900	77550945	13990	13980	13990	13980	2
234	20250307	144800	77522975	13980	13980	13980	13980	3
235	20250307	144700	77481035	13990	13990	13990	13990	9
236	20250307	144600	77355125	13980	13980	13980	13980	0
237	20250307	144500	77355125	13980	13980	13980	13980	4
238	20250307	144400	77299205	13980	13980	13980	13980	0
239	20250307	144300	77299205	13980	13980	13980	13980	0
240	20250307	144200	77299205	13980	13980	13980	13980	0
241	20250307	144100	77299205	13980	13980	13980	13980	0
242	20250307	144000	77299205	13980	13980	13980	13980	0
243	20250307	143900	77299205	13980	13990	13990	13980	8
244	20250307	143800	77187355	13990	13990	13990	13990	0
245	20250307	143700	77187355	13990	13990	13990	13990	0
246	20250307	143600	77187355	13990	13990	13990	13990	0
247	20250307	143500	77187355	13990	13990	13990	13990	0
248	20250307	143400	77187355	13990	13990	13990	13990	0
249	20250307	143300	77187355	13990	13990	13990	13990	0
250	20250307	143200	77187355	13990	13990	13990	13990	7
251	20250307	143100	77089425	13980	13980	13980	13980	0
252	20250307	143000	77089425	13980	13980	13980	13980	0
253	20250307	142900	77089425	13980	13980	13980	13980	0
254	20250307	142800	77089425	13980	13980	13980	13980	0
255	20250307	142700	77089425	13980	13980	13980	13980	0
256	20250307	142600	77089425	13980	13980	13980	13980	0
257	20250307	142500	77089425	13980	13980	13980	13980	0
258	20250307	142400	77089425	13980	13980	13980	13980	0
259	20250307	142300	77089425	13980	14010	14010	13980	5
260	20250307	142200	77019495	13980	13980	13980	13980	3
261	20250307	142100	76977555	13970	13970	13970	13970	0
262	20250307	142000	76977555	13970	13970	13970	13970	0
263	20250307	141900	76977555	13970	13970	13970	13970	9
264	20250307	141800	76851825	13970	13970	13970	13970	0
265	20250307	141700	76851825	13970	13970	13970	13970	0
266	20250307	141600	76851825	13970	13970	13970	13970	0
267	20250307	141500	76851825	13970	13970	13970	13970	0
268	20250307	141400	76851825	13970	13970	13970	13970	0
269	20250307	141300	76851825	13970	13970	13970	13970	0
270	20250307	141200	76851825	13970	13970	13970	13970	0
271	20250307	141100	76851825	13970	13970	13970	13970	0
272	20250307	141000	76851825	13970	13970	13970	13970	0
273	20250307	140900	76851825	13970	13970	13970	13970	297
274	20250307	140800	72702735	13970	13970	13970	13970	0
275	20250307	140700	72702735	13970	13970	13970	13970	0
276	20250307	140600	72702735	13970	13970	13970	13970	0
277	20250307	140500	72702735	13970	13970	13970	13970	0
278	20250307	140400	72702735	13970	13970	13970	13970	0
279	20250307	140300	72702735	13970	13970	13970	13970	0
280	20250307	140200	72702735	13970	13970	13970	13970	0
281	20250307	140100	72702735	13970	13970	13970	13970	0
282	20250307	140000	72702735	13970	13980	13980	13970	363
283	20250307	135900	67630875	13950	13950	13950	13950	0
284	20250307	135800	67630875	13950	13950	13950	13950	0
285	20250307	135700	67630875	13950	13950	13950	13950	0
286	20250307	135600	67630875	13950	13950	13950	13950	0
287	20250307	135500	67630875	13950	13950	13950	13950	0
288	20250307	135400	67630875	13950	13950	13950	13950	0
289	20250307	135300	67630875	13950	13950	13950	13950	0
290	20250307	135200	67630875	13950	13950	13950	13950	0
291	20250307	135100	67630875	13950	13950	13950	13950	0
292	20250307	135000	67630875	13950	13950	13950	13950	0
293	20250307	134900	67630875	13950	13950	13950	13950	0
294	20250307	134800	67630875	13950	13950	13950	13950	0
295	20250307	134700	67630875	13950	13950	13950	13950	0
296	20250307	134600	67630875	13950	13950	13950	13950	0
297	20250307	134500	67630875	13950	13980	13980	13950	1000
298	20250307	134400	53673695	13980	13980	13980	13980	143
299	20250307	134300	51674555	14000	14000	14000	14000	0
300	20250307	134200	51674555	14000	14000	14000	14000	0
301	20250307	134100	51674555	14000	14000	14000	14000	0
302	20250307	134000	51674555	14000	14000	14000	14000	0
303	20250307	133900	51674555	14000	14000	14000	14000	0
304	20250307	133800	51674555	14000	14000	14000	14000	356
305	20250307	133700	46690555	14040	14040	14040	14040	0
306	20250307	133600	46690555	14040	14040	14040	14040	0
307	20250307	133500	46690555	14040	14040	14040	14040	0
308	20250307	133400	46690555	14040	14040	14040	14040	0
309	20250307	133300	46690555	14040	14040	14040	14040	0
310	20250307	133200	46690555	14040	14040	14040	14040	1
311	20250307	133100	46676515	14030	14030	14030	14030	0
312	20250307	133000	46676515	14030	14020	14030	14020	332
313	20250307	132900	42021445	14030	14030	14030	14030	7
314	20250307	132800	41923235	14030	14030	14030	14030	0
315	20250307	132700	41923235	14030	14030	14030	14030	8
316	20250307	132600	41810995	14030	14030	14030	14030	0
317	20250307	132500	41810995	14030	14070	14070	14030	1741
318	20250307	132400	17366765	14080	14080	14080	14080	0
319	20250307	132300	17366765	14080	14080	14080	14080	0
320	20250307	132200	17366765	14080	14080	14080	14080	0
321	20250307	132100	17366765	14080	14080	14080	14080	0
322	20250307	132000	17366765	14080	14080	14080	14080	0
323	20250307	131900	17366765	14080	14080	14080	14080	0
324	20250307	131800	17366765	14080	14080	14080	14080	0
325	20250307	131700	17366765	14080	14080	14080	14080	1
326	20250307	131600	17352685	14070	14070	14070	14070	0
327	20250307	131500	17352685	14070	14070	14070	14070	1
328	20250307	131400	17338615	14070	14070	14070	14070	1
329	20250307	131300	17324545	14080	14080	14080	14080	1
330	20250307	131200	17310465	14070	14070	14070	14070	0
331	20250307	131100	17310465	14070	14070	14070	14070	0
332	20250307	131000	17310465	14070	14070	14070	14070	11
333	20250307	130900	17155695	14080	14070	14080	14070	30
334	20250307	130800	16733545	14070	14070	14070	14070	12
335	20250307	130700	16564705	14080	14080	14080	14080	0
336	20250307	130600	16564705	14080	14080	14080	14080	0
337	20250307	130500	16564705	14080	14080	14080	14080	0
338	20250307	130400	16564705	14080	14080	14080	14080	0
339	20250307	130300	16564705	14080	14080	14080	14080	0
340	20250307	130200	16564705	14080	14080	14080	14080	0
341	20250307	130100	16564705	14080	14080	14080	14080	0
342	20250307	130000	16564705	14080	14080	14080	14080	1
343	20250307	125900	16550625	14080	14080	14080	14080	0
344	20250307	125800	16550625	14080	14080	14080	14080	0
345	20250307	125700	16550625	14080	14080	14080	14080	4
346	20250307	125600	16494305	14080	14080	14080	14080	0
347	20250307	125500	16494305	14080	14080	14080	14080	0
348	20250307	125400	16494305	14080	14080	14080	14080	1
349	20250307	125300	16480225	14070	14070	14070	14070	0
350	20250307	125200	16480225	14070	14070	14070	14070	0
351	20250307	125100	16480225	14070	14070	14070	14070	0
352	20250307	125000	16480225	14070	14070	14070	14070	0
353	20250307	124900	16480225	14070	14070	14070	14070	3
354	20250307	124800	16438015	14080	14080	14080	14080	0
355	20250307	124700	16438015	14080	14080	14080	14080	0
356	20250307	124600	16438015	14080	14080	14080	14080	0
357	20250307	124500	16438015	14080	14080	14080	14080	0
358	20250307	124400	16438015	14080	14080	14080	14080	0
359	20250307	124300	16438015	14080	14080	14080	14080	0
360	20250307	124200	16438015	14080	14080	14080	14080	0
361	20250307	124100	16438015	14080	14080	14080	14080	13
362	20250307	124000	16254975	14080	14080	14080	14080	0
363	20250307	123900	16254975	14080	14080	14080	14080	0
364	20250307	123800	16254975	14080	14080	14080	14080	0
365	20250307	123700	16254975	14080	14080	14080	14080	0
366	20250307	123600	16254975	14080	14080	14080	14080	0
367	20250307	123500	16254975	14080	14080	14080	14080	0
368	20250307	123400	16254975	14080	14080	14080	14080	0
369	20250307	123300	16254975	14080	14080	14080	14080	0
370	20250307	123200	16254975	14080	14080	14080	14080	0
371	20250307	123100	16254975	14080	14080	14080	14080	0
372	20250307	123000	16254975	14080	14080	14080	14080	0
373	20250307	122900	16254975	14080	14080	14080	14080	0
374	20250307	122800	16254975	14080	14080	14080	14080	13
375	20250307	122700	16071935	14090	14090	14090	14090	0
376	20250307	122600	16071935	14090	14090	14090	14090	2
377	20250307	122500	16043755	14090	14090	14090	14090	0
378	20250307	122400	16043755	14090	14090	14090	14090	0
379	20250307	122300	16043755	14090	14090	14090	14090	0
380	20250307	122200	16043755	14090	14090	14090	14090	0
381	20250307	122100	16043755	14090	14090	14090	14090	0
382	20250307	122000	16043755	14090	14090	14090	14090	0
383	20250307	121900	16043755	14090	14090	14090	14090	0
384	20250307	121800	16043755	14090	14090	14090	14090	0
385	20250307	121700	16043755	14090	14095	14095	14090	13
386	20250307	121600	15860580	14100	14100	14100	14100	0
387	20250307	121500	15860580	14100	14100	14100	14100	0
388	20250307	121400	15860580	14100	14100	14100	14100	0
389	20250307	121300	15860580	14100	14100	14100	14100	0
390	20250307	121200	15860580	14100	14100	14100	14100	0
391	20250307	121100	15860580	14100	14100	14100	14100	0
392	20250307	121000	15860580	14100	14100	14100	14100	0
393	20250307	120900	15860580	14100	14100	14100	14100	0
394	20250307	120800	15860580	14100	14100	14100	14100	0
395	20250307	120700	15860580	14100	14080	14100	14080	64
396	20250307	120600	14959360	14080	14080	14080	14080	4
397	20250307	120500	14903040	14070	14070	14070	14070	0
398	20250307	120400	14903040	14070	14070	14070	14070	0
399	20250307	120300	14903040	14070	14070	14070	14070	0
400	20250307	120200	14903040	14070	14070	14070	14070	0
401	20250307	120100	14903040	14070	14070	14070	14070	0
402	20250307	120000	14903040	14070	14070	14070	14070	0
403	20250307	115900	14903040	14070	14070	14070	14070	0
404	20250307	115800	14903040	14070	14070	14070	14070	0
405	20250307	115700	14903040	14070	14070	14070	14070	0
406	20250307	115600	14903040	14070	14070	14070	14070	0
407	20250307	115500	14903040	14070	14070	14070	14070	0
408	20250307	115400	14903040	14070	14070	14070	14070	0
409	20250307	115300	14903040	14070	14070	14070	14070	0
410	20250307	115200	14903040	14070	14070	14070	14070	0
411	20250307	115100	14903040	14070	14070	14070	14070	0
412	20250307	115000	14903040	14070	14070	14070	14070	0
413	20250307	114900	14903040	14070	14070	14070	14070	0
414	20250307	114800	14903040	14070	14070	14070	14070	0
415	20250307	114700	14903040	14070	14070	14070	14070	0
416	20250307	114600	14903040	14070	14070	14070	14070	0
417	20250307	114500	14903040	14070	14070	14070	14070	0
418	20250307	114400	14903040	14070	14070	14070	14070	0
419	20250307	114300	14903040	14070	14070	14070	14070	12
420	20250307	114200	14734200	14070	14070	14070	14070	0
421	20250307	114100	14734200	14070	14070	14070	14070	0
422	20250307	114000	14734200	14070	14070	14070	14070	0
423	20250307	113900	14734200	14070	14070	14070	14070	0
424	20250307	113800	14734200	14070	14070	14070	14070	0
425	20250307	113700	14734200	14070	14070	14070	14070	0
426	20250307	113600	14734200	14070	14070	14070	14070	10
427	20250307	113500	14593500	14070	14070	14070	14070	0
428	20250307	113400	14593500	14070	14070	14070	14070	0
429	20250307	113300	14593500	14070	14070	14070	14070	0
430	20250307	113200	14593500	14070	14070	14070	14070	0
431	20250307	113100	14593500	14070	14070	14070	14070	0
432	20250307	113000	14593500	14070	14070	14070	14070	0
433	20250307	112900	14593500	14070	14070	14070	14070	0
434	20250307	112800	14593500	14070	14070	14070	14070	0
435	20250307	112700	14593500	14070	14070	14070	14070	0
436	20250307	112600	14593500	14070	14070	14070	14070	0
437	20250307	112500	14593500	14070	14070	14070	14070	0
438	20250307	112400	14593500	14070	14070	14070	14070	0
439	20250307	112300	14593500	14070	14070	14070	14070	0
440	20250307	112200	14593500	14070	14070	14070	14070	0
441	20250307	112100	14593500	14070	14070	14070	14070	0
442	20250307	112000	14593500	14070	14070	14070	14070	0
443	20250307	111900	14593500	14070	14070	14070	14070	0
444	20250307	111800	14593500	14070	14070	14070	14070	0
445	20250307	111700	14593500	14070	14070	14070	14070	0
446	20250307	111600	14593500	14070	14070	14070	14070	0
447	20250307	111500	14593500	14070	14070	14070	14070	0
448	20250307	111400	14593500	14070	14070	14070	14070	0
449	20250307	111300	14593500	14070	14070	14070	14070	0
450	20250307	111200	14593500	14070	14070	14070	14070	0
451	20250307	111100	14593500	14070	14070	14070	14070	0
452	20250307	111000	14593500	14070	14070	14070	14070	0
453	20250307	110900	14593500	14070	14070	14070	14070	0
454	20250307	110800	14593500	14070	14070	14070	14070	0
455	20250307	110700	14593500	14070	14070	14070	14070	0
456	20250307	110600	14593500	14070	14070	14070	14070	9
457	20250307	110500	14466870	14070	14070	14070	14070	0
458	20250307	110400	14466870	14070	14070	14070	14070	0
459	20250307	110300	14466870	14070	14070	14070	14070	0
460	20250307	110200	14466870	14070	14070	14070	14070	0
461	20250307	110100	14466870	14070	14070	14070	14070	0
462	20250307	110000	14466870	14070	14070	14070	14070	0
463	20250307	105900	14466870	14070	14070	14070	14070	0
464	20250307	105800	14466870	14070	14070	14070	14070	0
465	20250307	105700	14466870	14070	14070	14070	14070	0
466	20250307	105600	14466870	14070	14070	14070	14070	0
467	20250307	105500	14466870	14070	14070	14070	14070	0
468	20250307	105400	14466870	14070	14070	14070	14070	0
469	20250307	105300	14466870	14070	14070	14070	14070	0
470	20250307	105200	14466870	14070	14070	14070	14070	0
471	20250307	105100	14466870	14070	14070	14070	14070	0
472	20250307	105000	14466870	14070	14070	14070	14070	0
473	20250307	104900	14466870	14070	14070	14070	14070	0
474	20250307	104800	14466870	14070	14070	14070	14070	0
475	20250307	104700	14466870	14070	14070	14070	14070	0
476	20250307	104600	14466870	14070	14070	14070	14070	0
477	20250307	104500	14466870	14070	14070	14070	14070	0
478	20250307	104400	14466870	14070	14070	14070	14070	0
479	20250307	104300	14466870	14070	14070	14070	14070	7
480	20250307	104200	14368380	14080	14080	14080	14080	0
481	20250307	104100	14368380	14080	14080	14080	14080	0
482	20250307	104000	14368380	14080	14080	14080	14080	0
483	20250307	103900	14368380	14080	14080	14080	14080	0
484	20250307	103800	14368380	14080	14080	14080	14080	0
485	20250307	103700	14368380	14080	14080	14080	14080	0
486	20250307	103600	14368380	14080	14080	14080	14080	0
487	20250307	103500	14368380	14080	14080	14080	14080	0
488	20250307	103400	14368380	14080	14080	14080	14080	1
489	20250307	103300	14354300	14080	14080	14080	14080	0
490	20250307	103200	14354300	14080	14080	14080	14080	0
491	20250307	103100	14354300	14080	14080	14080	14080	0
492	20250307	103000	14354300	14080	14080	14080	14080	0
493	20250307	102900	14354300	14080	14080	14080	14080	2
494	20250307	102800	14326140	14080	14080	14080	14080	0
495	20250307	102700	14326140	14080	14080	14080	14080	0
496	20250307	102600	14326140	14080	14080	14080	14080	0
497	20250307	102500	14326140	14080	14080	14080	14080	0
498	20250307	102400	14326140	14080	14080	14080	14080	0
499	20250307	102300	14326140	14080	14080	14080	14080	0
500	20250307	102200	14326140	14080	14080	14080	14080	0
501	20250307	102100	14326140	14080	14080	14080	14080	0
502	20250307	102000	14326140	14080	14080	14080	14080	0
503	20250307	101900	14326140	14080	14080	14080	14080	0
504	20250307	101800	14326140	14080	14080	14080	14080	1
505	20250307	101700	14312060	14090	14090	14090	14090	0
506	20250307	101600	14312060	14090	14090	14090	14090	0
507	20250307	101500	14312060	14090	14090	14090	14090	0
508	20250307	101400	14312060	14090	14090	14090	14090	0
509	20250307	101300	14312060	14090	14080	14090	14080	13
510	20250307	101200	14128900	14090	14090	14090	14090	0
511	20250307	101100	14128900	14090	14090	14090	14090	0
512	20250307	101000	14128900	14090	14050	14090	14050	31
513	20250307	100900	13692760	14060	14060	14060	14060	0
514	20250307	100800	13692760	14060	14060	14060	14060	0
515	20250307	100700	13692760	14060	14060	14060	14060	0
516	20250307	100600	13692760	14060	14060	14060	14060	0
517	20250307	100500	13692760	14060	14030	14060	14030	369
518	20250307	100400	8515660	14050	14050	14050	14050	0
519	20250307	100300	8515660	14050	14050	14050	14050	10
520	20250307	100200	8375160	14050	14050	14050	14050	0
521	20250307	100100	8375160	14050	14050	14050	14050	0
522	20250307	100000	8375160	14050	14050	14050	14050	0
523	20250307	095900	8375160	14050	14050	14050	14050	31
524	20250307	095800	7939610	14090	14090	14090	14090	0
525	20250307	095700	7939610	14090	14090	14090	14090	0
526	20250307	095600	7939610	14090	14090	14090	14090	0
527	20250307	095500	7939610	14090	14090	14090	14090	0
528	20250307	095400	7939610	14090	14060	14090	14060	4
529	20250307	095300	7883340	14080	14080	14080	14080	0
530	20250307	095200	7883340	14080	14080	14080	14080	1
531	20250307	095100	7869260	14060	14060	14060	14060	20
532	20250307	095000	7588060	14090	14090	14090	14090	0
533	20250307	094900	7588060	14090	14090	14090	14090	0
534	20250307	094800	7588060	14090	14090	14090	14090	0
535	20250307	094700	7588060	14090	14090	14090	14090	0
536	20250307	094600	7588060	14090	14050	14090	14050	13
537	20250307	094500	7405350	14070	14070	14070	14070	0
538	20250307	094400	7405350	14070	14070	14070	14070	0
539	20250307	094300	7405350	14070	14050	14090	14050	46
540	20250307	094200	6758710	14030	14030	14030	14030	0
541	20250307	094100	6758710	14030	14030	14030	14030	5
542	20250307	094000	6688560	14060	14060	14060	14060	0
543	20250307	093900	6688560	14060	14060	14060	14060	0
544	20250307	093800	6688560	14060	14060	14060	14060	1
545	20250307	093700	6674500	14030	14030	14030	14030	0
546	20250307	093600	6674500	14030	14000	14030	14000	220
547	20250307	093500	3591850	14000	14000	14000	14000	5
548	20250307	093400	3521850	13980	13980	13980	13980	0
549	20250307	093300	3521850	13980	13980	13980	13980	0
550	20250307	093200	3521850	13980	13980	13980	13980	0
551	20250307	093100	3521850	13980	13980	13980	13980	0
552	20250307	093000	3521850	13980	13980	13980	13980	0
553	20250307	092900	3521850	13980	13980	13980	13980	0
554	20250307	092800	3521850	13980	13980	13980	13980	7
555	20250307	092700	3423990	14000	14000	14000	14000	0
556	20250307	092600	3423990	14000	14000	14000	14000	0
557	20250307	092500	3423990	14000	14000	14000	14000	0
558	20250307	092400	3423990	14000	14000	14000	14000	0
559	20250307	092300	3423990	14000	14000	14000	14000	0
560	20250307	092200	3423990	14000	14000	14000	14000	0
561	20250307	092100	3423990	14000	14000	14000	14000	0
562	20250307	092000	3423990	14000	14000	14000	14000	0
563	20250307	091900	3423990	14000	14000	14000	14000	0
564	20250307	091800	3423990	14000	14000	14000	14000	0
565	20250307	091700	3423990	14000	13980	14000	13980	11
566	20250307	091600	3270190	13980	13980	13980	13980	0
567	20250307	091500	3270190	13980	13980	13980	13980	0
568	20250307	091400	3270190	13980	13980	13980	13980	35
569	20250307	091300	2780890	13980	13980	13980	13980	0
570	20250307	091200	2780890	13980	13980	13980	13980	0
571	20250307	091100	2780890	13980	13980	13980	13980	0
572	20250307	091000	2780890	13980	13980	13980	13980	1
573	20250307	090900	2766910	13970	13970	13970	13970	0
574	20250307	090800	2766910	13970	13970	13970	13970	117
575	20250307	090700	1132420	13970	13970	13970	13970	0
576	20250307	090600	1132420	13970	13970	13970	13970	50
577	20250307	090500	433920	13980	13980	13980	13980	7
578	20250307	090400	336060	14000	14000	14000	14000	0
579	20250307	090300	336060	14000	14000	14000	14000	1
580	20250307	090200	322060	14000	14000	14000	14000	0
581	20250307	090100	322060	14000	14080	14080	13980	18
582	20250307	090000	70000	14000	14000	14000	14000	5