KissMeData/066620/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	97520310	17410	17410	17410	17410	35
3	20250304	194700	97520310	17410	17410	17410	17410	0
4	20250304	194600	97520310	17410	17410	17410	17410	0
5	20250304	194500	97520310	17410	17410	17410	17410	0
6	20250304	194400	97520310	17410	17410	17410	17410	0
7	20250304	194300	97520310	17410	17410	17410	17410	0
8	20250304	194200	97520310	17410	17410	17410	17410	0
9	20250304	194100	97520310	17410	17410	17410	17410	0
10	20250304	194000	97520310	17410	17410	17410	17410	0
11	20250304	193900	97520310	17410	17410	17410	17410	0
12	20250304	193800	97520310	17410	17410	17410	17410	0
13	20250304	193700	97520310	17410	17410	17410	17410	0
14	20250304	193600	97520310	17410	17410	17410	17410	0
15	20250304	193500	97520310	17410	17410	17410	17410	0
16	20250304	193400	97520310	17410	17410	17410	17410	0
17	20250304	193300	97520310	17410	17410	17410	17410	0
18	20250304	193200	97520310	17410	17410	17410	17410	0
19	20250304	193100	97520310	17410	17410	17410	17410	0
20	20250304	193000	97520310	17410	17410	17410	17410	0
21	20250304	192900	97520310	17410	17410	17410	17410	0
22	20250304	192800	97520310	17410	17410	17410	17410	0
23	20250304	192700	97520310	17410	17410	17410	17410	0
24	20250304	192600	97520310	17410	17410	17410	17410	0
25	20250304	192500	97520310	17410	17410	17410	17410	0
26	20250304	192400	97520310	17410	17410	17410	17410	0
27	20250304	192300	97520310	17410	17410	17410	17410	0
28	20250304	192200	97520310	17410	17410	17410	17410	0
29	20250304	192100	97520310	17410	17410	17410	17410	0
30	20250304	192000	97520310	17410	17410	17410	17410	0
31	20250304	191900	97520310	17410	17410	17410	17410	0
32	20250304	191800	97520310	17410	17410	17410	17410	35
33	20250304	191700	97520310	17410	17410	17410	17410	0
34	20250304	191600	97520310	17410	17410	17410	17410	0
35	20250304	191500	97520310	17410	17410	17410	17410	0
36	20250304	191400	97520310	17410	17410	17410	17410	0
37	20250304	191300	97520310	17410	17410	17410	17410	0
38	20250304	191200	97520310	17410	17410	17410	17410	0
39	20250304	191100	97520310	17410	17410	17410	17410	0
40	20250304	191000	97520310	17410	17410	17410	17410	0
41	20250304	190900	97520310	17410	17410	17410	17410	0
42	20250304	190800	97520310	17410	17410	17410	17410	0
43	20250304	190700	97520310	17410	17410	17410	17410	0
44	20250304	190600	97520310	17410	17410	17410	17410	0
45	20250304	190500	97520310	17410	17410	17410	17410	0
46	20250304	190400	97520310	17410	17410	17410	17410	0
47	20250304	190300	97520310	17410	17410	17410	17410	0
48	20250304	190200	97520310	17410	17410	17410	17410	0
49	20250304	190100	97520310	17410	17410	17410	17410	0
50	20250304	190000	97520310	17410	17410	17410	17410	0
51	20250304	185900	97520310	17410	17410	17410	17410	0
52	20250304	185800	97520310	17410	17410	17410	17410	0
53	20250304	185700	97520310	17410	17410	17410	17410	0
54	20250304	185600	97520310	17410	17410	17410	17410	0
55	20250304	185500	97520310	17410	17410	17410	17410	0
56	20250304	185400	97520310	17410	17410	17410	17410	0
57	20250304	185300	97520310	17410	17410	17410	17410	0
58	20250304	185200	97520310	17410	17410	17410	17410	0
59	20250304	185100	97520310	17410	17410	17410	17410	0
60	20250304	185000	97520310	17410	17410	17410	17410	0
61	20250304	184900	97520310	17410	17410	17410	17410	0
62	20250304	184800	97520310	17410	17410	17410	17410	35
63	20250304	184700	97520310	17410	17410	17410	17410	0
64	20250304	184600	97520310	17410	17410	17410	17410	0
65	20250304	184500	97520310	17410	17410	17410	17410	0
66	20250304	184400	97520310	17410	17410	17410	17410	0
67	20250304	184300	97520310	17410	17410	17410	17410	0
68	20250304	184200	97520310	17410	17410	17410	17410	0
69	20250304	184100	97520310	17410	17410	17410	17410	0
70	20250304	184000	97520310	17410	17410	17410	17410	0
71	20250304	183900	97520310	17410	17410	17410	17410	0
72	20250304	183800	97520310	17410	17410	17410	17410	0
73	20250304	183700	97520310	17410	17410	17410	17410	0
74	20250304	183600	97520310	17410	17410	17410	17410	0
75	20250304	183500	97520310	17410	17410	17410	17410	0
76	20250304	183400	97520310	17410	17410	17410	17410	0
77	20250304	183300	97520310	17410	17410	17410	17410	0
78	20250304	183200	97520310	17410	17410	17410	17410	0
79	20250304	183100	97520310	17410	17410	17410	17410	0
80	20250304	183000	97520310	17410	17410	17410	17410	0
81	20250304	182900	97520310	17410	17410	17410	17410	0
82	20250304	182800	97520310	17410	17410	17410	17410	0
83	20250304	182700	97520310	17410	17410	17410	17410	0
84	20250304	182600	97520310	17410	17410	17410	17410	0
85	20250304	182500	97520310	17410	17410	17410	17410	0
86	20250304	182400	97520310	17410	17410	17410	17410	0
87	20250304	182300	97520310	17410	17410	17410	17410	0
88	20250304	182200	97520310	17410	17410	17410	17410	0
89	20250304	182100	97520310	17410	17410	17410	17410	0
90	20250304	182000	97520310	17410	17410	17410	17410	0
91	20250304	181900	97520310	17410	17410	17410	17410	0
92	20250304	181800	97520310	17410	17410	17410	17410	35
93	20250304	181700	97520310	17410	17410	17410	17410	0
94	20250304	181600	97520310	17410	17410	17410	17410	0
95	20250304	181500	97520310	17410	17410	17410	17410	0
96	20250304	181400	97520310	17410	17410	17410	17410	0
97	20250304	181300	97520310	17410	17410	17410	17410	0
98	20250304	181200	97520310	17410	17410	17410	17410	0
99	20250304	181100	97520310	17410	17410	17410	17410	0
100	20250304	181000	97520310	17410	17410	17410	17410	0
101	20250304	180900	97520310	17410	17410	17410	17410	0
102	20250304	180800	97520310	17410	17410	17410	17410	0
103	20250304	180700	97520310	17410	17410	17410	17410	0
104	20250304	180600	97520310	17410	17410	17410	17410	0
105	20250304	180500	97520310	17410	17410	17410	17410	0
106	20250304	180400	97520310	17410	17410	17410	17410	0
107	20250304	180300	97520310	17410	17410	17410	17410	0
108	20250304	180200	97520310	17410	17410	17410	17410	0
109	20250304	180100	97520310	17410	17410	17410	17410	0
110	20250304	180000	97520310	17410	17410	17410	17410	0
111	20250304	175900	97520310	17410	17410	17410	17410	0
112	20250304	175800	97520310	17410	17410	17410	17410	0
113	20250304	175700	97520310	17410	17410	17410	17410	0
114	20250304	175600	97520310	17410	17410	17410	17410	0
115	20250304	175500	97520310	17410	17410	17410	17410	0
116	20250304	175400	97520310	17410	17410	17410	17410	0
117	20250304	175300	97520310	17410	17410	17410	17410	0
118	20250304	175200	97520310	17410	17410	17410	17410	0
119	20250304	175100	97520310	17410	17410	17410	17410	0
120	20250304	175000	97520310	17410	17410	17410	17410	0
121	20250304	174900	97520310	17410	17410	17410	17410	0
122	20250304	174800	97520310	17410	17410	17410	17410	35
123	20250304	174700	97520310	17410	17410	17410	17410	0
124	20250304	174600	97520310	17410	17410	17410	17410	0
125	20250304	174500	97520310	17410	17410	17410	17410	0
126	20250304	174400	97520310	17410	17410	17410	17410	0
127	20250304	174300	97520310	17410	17410	17410	17410	0
128	20250304	174200	97520310	17410	17410	17410	17410	0
129	20250304	174100	97520310	17410	17410	17410	17410	0
130	20250304	174000	97520310	17410	17410	17410	17410	0
131	20250304	173900	97520310	17410	17410	17410	17410	0
132	20250304	173800	97520310	17410	17410	17410	17410	0
133	20250304	173700	97520310	17410	17410	17410	17410	0
134	20250304	173600	97520310	17410	17410	17410	17410	0
135	20250304	173500	97520310	17410	17410	17410	17410	0
136	20250304	173400	97520310	17410	17410	17410	17410	0
137	20250304	173300	97520310	17410	17410	17410	17410	0
138	20250304	173200	97520310	17410	17410	17410	17410	0
139	20250304	173100	97520310	17410	17410	17410	17410	0
140	20250304	173000	97520310	17410	17410	17410	17410	0
141	20250304	172900	97520310	17410	17410	17410	17410	0
142	20250304	172800	97520310	17410	17410	17410	17410	0
143	20250304	172700	97520310	17410	17410	17410	17410	0
144	20250304	172600	97520310	17410	17410	17410	17410	0
145	20250304	172500	97520310	17410	17410	17410	17410	0
146	20250304	172400	97520310	17410	17410	17410	17410	0
147	20250304	172300	97520310	17410	17410	17410	17410	0
148	20250304	172200	97520310	17410	17410	17410	17410	0
149	20250304	172100	97520310	17410	17410	17410	17410	0
150	20250304	172000	97520310	17410	17410	17410	17410	0
151	20250304	171900	97520310	17410	17410	17410	17410	0
152	20250304	171800	97520310	17410	17410	17410	17410	35
153	20250304	171700	97520310	17410	17410	17410	17410	0
154	20250304	171600	97520310	17410	17410	17410	17410	0
155	20250304	171500	97520310	17410	17410	17410	17410	0
156	20250304	171400	97520310	17410	17410	17410	17410	0
157	20250304	171300	97520310	17410	17410	17410	17410	0
158	20250304	171200	97520310	17410	17410	17410	17410	0
159	20250304	171100	97520310	17410	17410	17410	17410	0
160	20250304	171000	97520310	17410	17410	17410	17410	0
161	20250304	170900	97520310	17410	17410	17410	17410	0
162	20250304	170800	97520310	17410	17410	17410	17410	0
163	20250304	170700	97520310	17410	17410	17410	17410	0
164	20250304	170600	97520310	17410	17410	17410	17410	0
165	20250304	170500	97520310	17410	17410	17410	17410	0
166	20250304	170400	97520310	17410	17410	17410	17410	0
167	20250304	170300	97520310	17410	17410	17410	17410	0
168	20250304	170200	97520310	17410	17410	17410	17410	0
169	20250304	170100	97520310	17410	17410	17410	17410	0
170	20250304	170000	97520310	17410	17410	17410	17410	0
171	20250304	165900	97520310	17410	17410	17410	17410	0
172	20250304	165800	97520310	17410	17410	17410	17410	0
173	20250304	165700	97520310	17410	17410	17410	17410	0
174	20250304	165600	97520310	17410	17410	17410	17410	0
175	20250304	165500	97520310	17410	17410	17410	17410	0
176	20250304	165400	97520310	17410	17410	17410	17410	0
177	20250304	165300	97520310	17410	17410	17410	17410	0
178	20250304	165200	97520310	17410	17410	17410	17410	0
179	20250304	165100	97520310	17410	17410	17410	17410	0
180	20250304	165000	97520310	17410	17410	17410	17410	0
181	20250304	164900	97520310	17410	17410	17410	17410	0
182	20250304	164800	97520310	17410	17410	17410	17410	35
183	20250304	164700	97520310	17410	17410	17410	17410	0
184	20250304	164600	97520310	17410	17410	17410	17410	0
185	20250304	164500	97520310	17410	17410	17410	17410	0
186	20250304	164400	97520310	17410	17410	17410	17410	0
187	20250304	164300	97520310	17410	17410	17410	17410	0
188	20250304	164200	97520310	17410	17410	17410	17410	0
189	20250304	164100	97520310	17410	17410	17410	17410	0
190	20250304	164000	97520310	17410	17410	17410	17410	0
191	20250304	163900	97520310	17410	17410	17410	17410	0
192	20250304	163800	97520310	17410	17410	17410	17410	0
193	20250304	163700	97520310	17410	17410	17410	17410	0
194	20250304	163600	97520310	17410	17410	17410	17410	0
195	20250304	163500	97520310	17410	17410	17410	17410	0
196	20250304	163400	97520310	17410	17410	17410	17410	0
197	20250304	163300	97520310	17410	17410	17410	17410	0
198	20250304	163200	97520310	17410	17410	17410	17410	0
199	20250304	163100	97520310	17410	17410	17410	17410	0
200	20250304	163000	97520310	17410	17410	17410	17410	0
201	20250304	162900	97520310	17410	17410	17410	17410	0
202	20250304	162800	97520310	17410	17410	17410	17410	0
203	20250304	162700	97520310	17410	17410	17410	17410	0
204	20250304	162600	97520310	17410	17410	17410	17410	0
205	20250304	162500	97520310	17410	17410	17410	17410	0
206	20250304	162400	97520310	17410	17410	17410	17410	0
207	20250304	162300	97520310	17410	17410	17410	17410	0
208	20250304	162200	97520310	17410	17410	17410	17410	0
209	20250304	162100	97520310	17410	17410	17410	17410	0
210	20250304	162000	97520310	17410	17410	17410	17410	0
211	20250304	161900	97520310	17410	17410	17410	17410	0
212	20250304	161800	97520310	17410	17410	17410	17410	35
213	20250304	161700	97520310	17410	17410	17410	17410	0
214	20250304	161600	97520310	17410	17410	17410	17410	0
215	20250304	161500	97520310	17410	17410	17410	17410	0
216	20250304	161400	97520310	17410	17410	17410	17410	0
217	20250304	161300	97520310	17410	17410	17410	17410	0
218	20250304	161200	97520310	17410	17410	17410	17410	0
219	20250304	161100	97520310	17410	17410	17410	17410	0
220	20250304	161000	97520310	17410	17410	17410	17410	0
221	20250304	160900	97520310	17410	17410	17410	17410	0
222	20250304	160800	97520310	17410	17410	17410	17410	0
223	20250304	160700	97520310	17410	17410	17410	17410	0
224	20250304	160600	97520310	17410	17410	17410	17410	0
225	20250304	160500	97520310	17410	17410	17410	17410	0
226	20250304	160400	97520310	17410	17410	17410	17410	0
227	20250304	160300	97520310	17410	17410	17410	17410	0
228	20250304	160200	97520310	17410	17410	17410	17410	0
229	20250304	160100	97520310	17410	17410	17410	17410	0
230	20250304	160000	97520310	17410	17410	17410	17410	0
231	20250304	155900	97520310	17410	17410	17410	17410	0
232	20250304	155800	97520310	17410	17410	17410	17410	0
233	20250304	155700	97520310	17410	17410	17410	17410	0
234	20250304	155600	97520310	17410	17410	17410	17410	0
235	20250304	155500	97520310	17410	17410	17410	17410	0
236	20250304	155400	97520310	17410	17410	17410	17410	0
237	20250304	155300	97520310	17410	17410	17410	17410	0
238	20250304	155200	97520310	17410	17410	17410	17410	0
239	20250304	155100	97520310	17410	17410	17410	17410	0
240	20250304	155000	97520310	17410	17410	17410	17410	0
241	20250304	154900	97520310	17410	17410	17410	17410	0
242	20250304	154800	97520310	17410	17410	17410	17410	35
243	20250304	154700	97520310	17410	17410	17410	17410	0
244	20250304	154600	97520310	17410	17410	17410	17410	0
245	20250304	154500	97520310	17410	17410	17410	17410	0
246	20250304	154400	97520310	17410	17410	17410	17410	0
247	20250304	154300	97520310	17410	17410	17410	17410	0
248	20250304	154200	97520310	17410	17410	17410	17410	0
249	20250304	154100	97520310	17410	17410	17410	17410	0
250	20250304	154000	97520310	17410	17410	17410	17410	0
251	20250304	153900	97520310	17410	17410	17410	17410	0
252	20250304	153800	97520310	17410	17410	17410	17410	0
253	20250304	153700	97520310	17410	17410	17410	17410	0
254	20250304	153600	97520310	17410	17410	17410	17410	0
255	20250304	153500	97520310	17410	17410	17410	17410	0
256	20250304	153400	97520310	17410	17410	17410	17410	0
257	20250304	153300	97520310	17410	17410	17410	17410	0
258	20250304	153200	97520310	17410	17410	17410	17410	0
259	20250304	153100	97520310	17410	17410	17410	17410	0
260	20250304	153000	97520310	17410	17410	17410	17410	35
261	20250304	152900	96910960	17410	17410	17410	17410	0
262	20250304	152800	96910960	17410	17410	17410	17410	0
263	20250304	152700	96910960	17410	17410	17410	17410	0
264	20250304	152600	96910960	17410	17410	17410	17410	0
265	20250304	152500	96910960	17410	17410	17410	17410	0
266	20250304	152400	96910960	17410	17410	17410	17410	0
267	20250304	152300	96910960	17410	17410	17410	17410	0
268	20250304	152200	96910960	17410	17410	17410	17410	0
269	20250304	152100	96910960	17410	17410	17410	17410	0
270	20250304	152000	96910960	17410	17410	17410	17410	0
271	20250304	151900	96910960	17410	17400	17410	17400	107
272	20250304	151800	95049090	17400	17400	17400	17400	0
273	20250304	151700	95049090	17400	17400	17400	17400	131
274	20250304	151600	92769690	17400	17400	17400	17400	0
275	20250304	151500	92769690	17400	17400	17400	17400	51
276	20250304	151400	91882290	17390	17390	17390	17390	0
277	20250304	151300	91882290	17390	17390	17390	17390	0
278	20250304	151200	91882290	17390	17390	17390	17390	0
279	20250304	151100	91882290	17390	17390	17390	17390	0
280	20250304	151000	91882290	17390	17390	17390	17390	1
281	20250304	150900	91864900	17390	17390	17390	17390	0
282	20250304	150800	91864900	17390	17390	17390	17390	0
283	20250304	150700	91864900	17390	17390	17390	17390	94
284	20250304	150600	90230240	17390	17390	17390	17390	0
285	20250304	150500	90230240	17390	17400	17400	17390	32
286	20250304	150400	89673560	17400	17400	17400	17400	50
287	20250304	150300	88803560	17400	17400	17400	17400	0
288	20250304	150200	88803560	17400	17400	17400	17400	62
289	20250304	150100	87724760	17400	17400	17400	17400	0
290	20250304	150000	87724760	17400	17400	17400	17400	0
291	20250304	145900	87724760	17400	17400	17400	17400	0
292	20250304	145800	87724760	17400	17400	17400	17400	10
293	20250304	145700	87550760	17400	17400	17400	17400	0
294	20250304	145600	87550760	17400	17400	17400	17400	0
295	20250304	145500	87550760	17400	17400	17400	17400	1
296	20250304	145400	87533360	17410	17410	17410	17410	0
297	20250304	145300	87533360	17410	17410	17410	17410	0
298	20250304	145200	87533360	17410	17410	17410	17410	0
299	20250304	145100	87533360	17410	17410	17410	17410	0
300	20250304	145000	87533360	17410	17410	17410	17410	0
301	20250304	144900	87533360	17410	17410	17410	17410	0
302	20250304	144800	87533360	17410	17410	17410	17410	0
303	20250304	144700	87533360	17410	17410	17410	17410	46
304	20250304	144600	86732500	17420	17420	17420	17420	0
305	20250304	144500	86732500	17420	17420	17420	17420	0
306	20250304	144400	86732500	17420	17420	17420	17420	0
307	20250304	144300	86732500	17420	17420	17420	17420	0
308	20250304	144200	86732500	17420	17410	17420	17410	316
309	20250304	144100	81230780	17410	17410	17410	17410	4
310	20250304	144000	81161140	17410	17410	17410	17410	170
311	20250304	143900	78201440	17410	17410	17410	17410	0
312	20250304	143800	78201440	17410	17410	17410	17410	0
313	20250304	143700	78201440	17410	17410	17410	17410	0
314	20250304	143600	78201440	17410	17410	17410	17410	0
315	20250304	143500	78201440	17410	17410	17410	17410	0
316	20250304	143400	78201440	17410	17410	17410	17410	0
317	20250304	143300	78201440	17410	17410	17410	17410	0
318	20250304	143200	78201440	17410	17410	17410	17410	0
319	20250304	143100	78201440	17410	17410	17410	17410	0
320	20250304	143000	78201440	17410	17410	17410	17410	0
321	20250304	142900	78201440	17410	17410	17410	17410	0
322	20250304	142800	78201440	17410	17410	17410	17410	0
323	20250304	142700	78201440	17410	17410	17410	17410	58
324	20250304	142600	77191660	17400	17400	17400	17400	0
325	20250304	142500	77191660	17400	17400	17400	17400	0
326	20250304	142400	77191660	17400	17400	17400	17400	0
327	20250304	142300	77191660	17400	17400	17400	17400	0
328	20250304	142200	77191660	17400	17400	17400	17400	0
329	20250304	142100	77191660	17400	17400	17400	17400	0
330	20250304	142000	77191660	17400	17400	17400	17400	0
331	20250304	141900	77191660	17400	17400	17400	17400	0
332	20250304	141800	77191660	17400	17400	17400	17400	0
333	20250304	141700	77191660	17400	17400	17400	17400	0
334	20250304	141600	77191660	17400	17400	17400	17400	0
335	20250304	141500	77191660	17400	17400	17400	17400	0
336	20250304	141400	77191660	17400	17400	17400	17400	0
337	20250304	141300	77191660	17400	17400	17400	17400	0
338	20250304	141200	77191660	17400	17400	17400	17400	0
339	20250304	141100	77191660	17400	17400	17400	17400	10
340	20250304	141000	77017660	17410	17410	17410	17410	7
341	20250304	140900	76895790	17400	17400	17400	17400	0
342	20250304	140800	76895790	17400	17400	17400	17400	0
343	20250304	140700	76895790	17400	17400	17400	17400	0
344	20250304	140600	76895790	17400	17400	17400	17400	40
345	20250304	140500	76199790	17400	17400	17400	17400	0
346	20250304	140400	76199790	17400	17400	17400	17400	30
347	20250304	140300	75677790	17400	17400	17400	17400	0
348	20250304	140200	75677790	17400	17400	17400	17400	90
349	20250304	140100	74111790	17400	17400	17400	17400	0
350	20250304	140000	74111790	17400	17400	17400	17400	0
351	20250304	135900	74111790	17400	17400	17400	17400	1
352	20250304	135800	74094390	17410	17410	17410	17410	0
353	20250304	135700	74094390	17410	17410	17410	17410	0
354	20250304	135600	74094390	17410	17410	17410	17410	0
355	20250304	135500	74094390	17410	17410	17410	17410	0
356	20250304	135400	74094390	17410	17410	17410	17410	0
357	20250304	135300	74094390	17410	17410	17410	17410	0
358	20250304	135200	74094390	17410	17410	17410	17410	0
359	20250304	135100	74094390	17410	17410	17410	17410	0
360	20250304	135000	74094390	17410	17410	17410	17410	0
361	20250304	134900	74094390	17410	17410	17410	17410	0
362	20250304	134800	74094390	17410	17410	17410	17410	0
363	20250304	134700	74094390	17410	17410	17410	17410	0
364	20250304	134600	74094390	17410	17390	17410	17380	710
365	20250304	134500	61752390	17390	17390	17390	17390	0
366	20250304	134400	61752390	17390	17390	17390	17390	0
367	20250304	134300	61752390	17390	17390	17390	17390	0
368	20250304	134200	61752390	17390	17390	17390	17390	0
369	20250304	134100	61752390	17390	17390	17390	17390	0
370	20250304	134000	61752390	17390	17390	17390	17390	0
371	20250304	133900	61752390	17390	17390	17390	17390	0
372	20250304	133800	61752390	17390	17390	17390	17390	0
373	20250304	133700	61752390	17390	17390	17390	17390	0
374	20250304	133600	61752390	17390	17390	17390	17390	0
375	20250304	133500	61752390	17390	17390	17390	17390	0
376	20250304	133400	61752390	17390	17390	17390	17390	0
377	20250304	133300	61752390	17390	17390	17390	17390	0
378	20250304	133200	61752390	17390	17390	17390	17390	0
379	20250304	133100	61752390	17390	17390	17390	17390	0
380	20250304	133000	61752390	17390	17390	17390	17390	0
381	20250304	132900	61752390	17390	17410	17410	17390	56
382	20250304	132800	60777530	17400	17400	17400	17400	0
383	20250304	132700	60777530	17400	17400	17400	17400	0
384	20250304	132600	60777530	17400	17400	17400	17400	0
385	20250304	132500	60777530	17400	17400	17400	17400	0
386	20250304	132400	60777530	17400	17400	17400	17400	0
387	20250304	132300	60777530	17400	17400	17400	17400	0
388	20250304	132200	60777530	17400	17400	17400	17400	0
389	20250304	132100	60777530	17400	17400	17400	17400	0
390	20250304	132000	60777530	17400	17400	17400	17400	0
391	20250304	131900	60777530	17400	17400	17400	17400	0
392	20250304	131800	60777530	17400	17400	17400	17400	0
393	20250304	131700	60777530	17400	17400	17400	17400	7
394	20250304	131600	60655730	17400	17400	17400	17400	237
395	20250304	131500	56531930	17410	17410	17410	17410	0
396	20250304	131400	56531930	17410	17410	17410	17410	0
397	20250304	131300	56531930	17410	17410	17410	17410	0
398	20250304	131200	56531930	17410	17410	17410	17410	0
399	20250304	131100	56531930	17410	17410	17410	17410	0
400	20250304	131000	56531930	17410	17410	17410	17410	0
401	20250304	130900	56531930	17410	17410	17410	17410	0
402	20250304	130800	56531930	17410	17410	17410	17410	0
403	20250304	130700	56531930	17410	17410	17410	17410	0
404	20250304	130600	56531930	17410	17410	17410	17410	0
405	20250304	130500	56531930	17410	17410	17410	17410	0
406	20250304	130400	56531930	17410	17410	17410	17410	0
407	20250304	130300	56531930	17410	17410	17410	17410	0
408	20250304	130200	56531930	17410	17410	17410	17410	0
409	20250304	130100	56531930	17410	17410	17410	17410	0
410	20250304	130000	56531930	17410	17410	17410	17410	0
411	20250304	125900	56531930	17410	17410	17410	17410	0
412	20250304	125800	56531930	17410	17410	17410	17410	0
413	20250304	125700	56531930	17410	17410	17410	17410	0
414	20250304	125600	56531930	17410	17410	17410	17410	0
415	20250304	125500	56531930	17410	17410	17410	17410	0
416	20250304	125400	56531930	17410	17360	17410	17360	135
417	20250304	125300	54184390	17360	17360	17360	17360	261
418	20250304	125200	49653430	17360	17360	17360	17360	3
419	20250304	125100	49601350	17400	17400	17400	17400	0
420	20250304	125000	49601350	17400	17400	17400	17400	0
421	20250304	124900	49601350	17400	17400	17400	17400	0
422	20250304	124800	49601350	17400	17400	17400	17400	14
423	20250304	124700	49357750	17400	17400	17400	17400	0
424	20250304	124600	49357750	17400	17400	17400	17400	0
425	20250304	124500	49357750	17400	17400	17400	17400	0
426	20250304	124400	49357750	17400	17400	17400	17400	0
427	20250304	124300	49357750	17400	17400	17400	17400	0
428	20250304	124200	49357750	17400	17400	17400	17400	0
429	20250304	124100	49357750	17400	17400	17400	17400	0
430	20250304	124000	49357750	17400	17400	17400	17400	0
431	20250304	123900	49357750	17400	17400	17400	17400	0
432	20250304	123800	49357750	17400	17400	17400	17400	0
433	20250304	123700	49357750	17400	17400	17400	17400	2
434	20250304	123600	49322950	17400	17400	17400	17400	0
435	20250304	123500	49322950	17400	17400	17400	17400	0
436	20250304	123400	49322950	17400	17400	17400	17400	3
437	20250304	123300	49270750	17410	17410	17410	17410	0
438	20250304	123200	49270750	17410	17410	17410	17410	1
439	20250304	123100	49253340	17410	17410	17410	17410	340
440	20250304	123000	43333940	17410	17410	17410	17410	0
441	20250304	122900	43333940	17410	17410	17410	17410	0
442	20250304	122800	43333940	17410	17410	17410	17410	0
443	20250304	122700	43333940	17410	17410	17410	17410	0
444	20250304	122600	43333940	17410	17410	17410	17410	0
445	20250304	122500	43333940	17410	17410	17410	17410	1
446	20250304	122400	43316530	17360	17360	17360	17360	0
447	20250304	122300	43316530	17360	17360	17360	17360	0
448	20250304	122200	43316530	17360	17360	17360	17360	0
449	20250304	122100	43316530	17360	17360	17360	17360	0
450	20250304	122000	43316530	17360	17360	17360	17360	0
451	20250304	121900	43316530	17360	17360	17360	17360	0
452	20250304	121800	43316530	17360	17360	17360	17360	0
453	20250304	121700	43316530	17360	17360	17360	17360	0
454	20250304	121600	43316530	17360	17360	17360	17360	0
455	20250304	121500	43316530	17360	17360	17360	17360	0
456	20250304	121400	43316530	17360	17360	17360	17360	0
457	20250304	121300	43316530	17360	17360	17360	17360	0
458	20250304	121200	43316530	17360	17360	17360	17360	0
459	20250304	121100	43316530	17360	17360	17360	17360	0
460	20250304	121000	43316530	17360	17360	17360	17360	0
461	20250304	120900	43316530	17360	17360	17360	17360	0
462	20250304	120800	43316530	17360	17360	17360	17360	0
463	20250304	120700	43316530	17360	17360	17360	17360	0
464	20250304	120600	43316530	17360	17360	17360	17360	0
465	20250304	120500	43316530	17360	17360	17360	17360	0
466	20250304	120400	43316530	17360	17360	17360	17360	0
467	20250304	120300	43316530	17360	17360	17360	17360	0
468	20250304	120200	43316530	17360	17360	17360	17360	0
469	20250304	120100	43316530	17360	17360	17360	17360	0
470	20250304	120000	43316530	17360	17360	17360	17360	0
471	20250304	115900	43316530	17360	17360	17360	17360	0
472	20250304	115800	43316530	17360	17360	17360	17360	0
473	20250304	115700	43316530	17360	17360	17360	17360	0
474	20250304	115600	43316530	17360	17360	17360	17360	0
475	20250304	115500	43316530	17360	17360	17360	17360	1
476	20250304	115400	43299170	17360	17360	17360	17360	0
477	20250304	115300	43299170	17360	17360	17360	17360	0
478	20250304	115200	43299170	17360	17360	17360	17360	0
479	20250304	115100	43299170	17360	17360	17360	17360	0
480	20250304	115000	43299170	17360	17360	17360	17360	0
481	20250304	114900	43299170	17360	17360	17360	17360	0
482	20250304	114800	43299170	17360	17360	17360	17360	0
483	20250304	114700	43299170	17360	17360	17360	17360	0
484	20250304	114600	43299170	17360	17360	17360	17360	0
485	20250304	114500	43299170	17360	17360	17360	17360	0
486	20250304	114400	43299170	17360	17360	17360	17360	0
487	20250304	114300	43299170	17360	17360	17360	17360	0
488	20250304	114200	43299170	17360	17360	17360	17360	0
489	20250304	114100	43299170	17360	17360	17360	17360	10
490	20250304	114000	43125570	17360	17360	17360	17360	0
491	20250304	113900	43125570	17360	17360	17360	17360	0
492	20250304	113800	43125570	17360	17360	17360	17360	1
493	20250304	113700	43108210	17410	17410	17410	17410	0
494	20250304	113600	43108210	17410	17370	17410	17370	360
495	20250304	113500	36843810	17370	17370	17370	17370	0
496	20250304	113400	36843810	17370	17370	17370	17370	0
497	20250304	113300	36843810	17370	17370	17370	17370	0
498	20250304	113200	36843810	17370	17370	17370	17370	0
499	20250304	113100	36843810	17370	17370	17370	17370	0
500	20250304	113000	36843810	17370	17370	17370	17370	0
501	20250304	112900	36843810	17370	17370	17370	17370	0
502	20250304	112800	36843810	17370	17370	17370	17370	0
503	20250304	112700	36843810	17370	17370	17370	17370	0
504	20250304	112600	36843810	17370	17370	17370	17370	0
505	20250304	112500	36843810	17370	17370	17370	17370	0
506	20250304	112400	36843810	17370	17370	17370	17370	0
507	20250304	112300	36843810	17370	17370	17370	17370	0
508	20250304	112200	36843810	17370	17370	17370	17370	0
509	20250304	112100	36843810	17370	17370	17370	17370	0
510	20250304	112000	36843810	17370	17370	17370	17370	0
511	20250304	111900	36843810	17370	17370	17370	17370	5
512	20250304	111800	36756960	17370	17370	17370	17370	0
513	20250304	111700	36756960	17370	17370	17370	17370	0
514	20250304	111600	36756960	17370	17370	17370	17370	1
515	20250304	111500	36739590	17370	17370	17370	17370	0
516	20250304	111400	36739590	17370	17370	17370	17370	0
517	20250304	111300	36739590	17370	17370	17370	17370	0
518	20250304	111200	36739590	17370	17370	17370	17370	0
519	20250304	111100	36739590	17370	17370	17370	17370	28
520	20250304	111000	36253230	17370	17370	17370	17370	0
521	20250304	110900	36253230	17370	17370	17370	17370	0
522	20250304	110800	36253230	17370	17370	17370	17370	0
523	20250304	110700	36253230	17370	17370	17370	17370	0
524	20250304	110600	36253230	17370	17370	17370	17370	0
525	20250304	110500	36253230	17370	17370	17370	17370	0
526	20250304	110400	36253230	17370	17370	17370	17370	0
527	20250304	110300	36253230	17370	17370	17370	17370	0
528	20250304	110200	36253230	17370	17370	17370	17370	0
529	20250304	110100	36253230	17370	17370	17370	17370	0
530	20250304	110000	36253230	17370	17370	17370	17370	0
531	20250304	105900	36253230	17370	17370	17370	17370	0
532	20250304	105800	36253230	17370	17370	17370	17370	0
533	20250304	105700	36253230	17370	17370	17370	17370	0
534	20250304	105600	36253230	17370	17370	17370	17370	0
535	20250304	105500	36253230	17370	17370	17370	17370	1
536	20250304	105400	36235860	17340	17340	17340	17340	0
537	20250304	105300	36235860	17340	17340	17340	17340	0
538	20250304	105200	36235860	17340	17340	17340	17340	0
539	20250304	105100	36235860	17340	17340	17340	17340	0
540	20250304	105000	36235860	17340	17340	17340	17340	0
541	20250304	104900	36235860	17340	17340	17340	17340	0
542	20250304	104800	36235860	17340	17340	17340	17340	0
543	20250304	104700	36235860	17340	17340	17340	17340	0
544	20250304	104600	36235860	17340	17340	17340	17340	0
545	20250304	104500	36235860	17340	17340	17340	17340	0
546	20250304	104400	36235860	17340	17340	17340	17340	0
547	20250304	104300	36235860	17340	17340	17340	17340	0
548	20250304	104200	36235860	17340	17340	17340	17340	0
549	20250304	104100	36235860	17340	17340	17340	17340	0
550	20250304	104000	36235860	17340	17340	17340	17340	0
551	20250304	103900	36235860	17340	17340	17340	17340	0
552	20250304	103800	36235860	17340	17340	17340	17340	0
553	20250304	103700	36235860	17340	17340	17340	17340	0
554	20250304	103600	36235860	17340	17340	17340	17340	0
555	20250304	103500	36235860	17340	17350	17350	17340	2
556	20250304	103400	36201170	17370	17370	17370	17370	0
557	20250304	103300	36201170	17370	17370	17370	17370	0
558	20250304	103200	36201170	17370	17370	17370	17370	0
559	20250304	103100	36201170	17370	17370	17370	17370	0
560	20250304	103000	36201170	17370	17370	17370	17370	0
561	20250304	102900	36201170	17370	17370	17370	17370	0
562	20250304	102800	36201170	17370	17370	17370	17370	2
563	20250304	102700	36166430	17380	17380	17380	17380	2
564	20250304	102600	36131670	17410	17410	17410	17410	0
565	20250304	102500	36131670	17410	17410	17410	17410	0
566	20250304	102400	36131670	17410	17410	17410	17410	0
567	20250304	102300	36131670	17410	17410	17410	17410	0
568	20250304	102200	36131670	17410	17410	17410	17410	0
569	20250304	102100	36131670	17410	17410	17410	17410	0
570	20250304	102000	36131670	17410	17410	17410	17410	0
571	20250304	101900	36131670	17410	17410	17410	17410	0
572	20250304	101800	36131670	17410	17400	17410	17400	83
573	20250304	101700	34687460	17390	17390	17390	17390	0
574	20250304	101600	34687460	17390	17390	17390	17390	31
575	20250304	101500	34148370	17410	17410	17410	17410	0
576	20250304	101400	34148370	17410	17410	17410	17410	0
577	20250304	101300	34148370	17410	17410	17410	17410	0
578	20250304	101200	34148370	17410	17410	17410	17410	0
579	20250304	101100	34148370	17410	17410	17410	17410	0
580	20250304	101000	34148370	17410	17410	17410	17410	0
581	20250304	100900	34148370	17410	17410	17410	17410	0
582	20250304	100800	34148370	17410	17410	17410	17410	0
583	20250304	100700	34148370	17410	17410	17410	17410	0
584	20250304	100600	34148370	17410	17410	17410	17410	0
585	20250304	100500	34148370	17410	17410	17410	17410	0
586	20250304	100400	34148370	17410	17410	17410	17410	0
587	20250304	100300	34148370	17410	17410	17410	17410	0
588	20250304	100200	34148370	17410	17410	17410	17410	0
589	20250304	100100	34148370	17410	17410	17410	17410	0
590	20250304	100000	34148370	17410	17410	17410	17410	1
591	20250304	095900	34130960	17410	17410	17410	17410	0
592	20250304	095800	34130960	17410	17410	17410	17410	1
593	20250304	095700	34113550	17410	17410	17410	17410	20
594	20250304	095600	33765350	17410	17410	17410	17410	2
595	20250304	095500	33730530	17410	17410	17410	17410	1
596	20250304	095400	33713120	17410	17410	17410	17410	0
597	20250304	095300	33713120	17410	17410	17410	17410	0
598	20250304	095200	33713120	17410	17410	17410	17410	0
599	20250304	095100	33713120	17410	17410	17410	17410	0
600	20250304	095000	33713120	17410	17410	17410	17410	0
601	20250304	094900	33713120	17410	17410	17410	17410	0
602	20250304	094800	33713120	17410	17410	17410	17410	0
603	20250304	094700	33713120	17410	17410	17410	17410	0
604	20250304	094600	33713120	17410	17410	17410	17410	1
605	20250304	094500	33695710	17400	17400	17400	17400	0
606	20250304	094400	33695710	17400	17400	17400	17400	0
607	20250304	094300	33695710	17400	17400	17400	17400	0
608	20250304	094200	33695710	17400	17400	17400	17400	0
609	20250304	094100	33695710	17400	17400	17400	17400	0
610	20250304	094000	33695710	17400	17400	17400	17400	0
611	20250304	093900	33695710	17400	17400	17400	17400	0
612	20250304	093800	33695710	17400	17410	17410	17400	21
613	20250304	093700	33330200	17420	17410	17420	17410	2
614	20250304	093600	33295370	17400	17400	17400	17400	0
615	20250304	093500	33295370	17400	17400	17400	17400	0
616	20250304	093400	33295370	17400	17400	17400	17400	0
617	20250304	093300	33295370	17400	17400	17400	17400	0
618	20250304	093200	33295370	17400	17400	17400	17400	0
619	20250304	093100	33295370	17400	17400	17400	17400	0
620	20250304	093000	33295370	17400	17400	17400	17400	60
621	20250304	092900	32251370	17400	17400	17400	17400	70
622	20250304	092800	31033370	17420	17420	17420	17420	6
623	20250304	092700	30928850	17400	17400	17400	17400	0
624	20250304	092600	30928850	17400	17400	17400	17400	0
625	20250304	092500	30928850	17400	17400	17400	17400	72
626	20250304	092400	29676050	17420	17420	17420	17420	0
627	20250304	092300	29676050	17420	17420	17420	17420	0
628	20250304	092200	29676050	17420	17400	17420	17400	44
629	20250304	092100	28910300	17400	17320	17400	17280	350
630	20250304	092000	22845580	17370	17370	17370	17370	0
631	20250304	091900	22845580	17370	17370	17370	17370	0
632	20250304	091800	22845580	17370	17370	17370	17370	0
633	20250304	091700	22845580	17370	17370	17370	17370	0
634	20250304	091600	22845580	17370	17370	17370	17370	0
635	20250304	091500	22845580	17370	17370	17370	17370	0
636	20250304	091400	22845580	17370	17370	17370	17370	0
637	20250304	091300	22845580	17370	17400	17400	17370	18
638	20250304	091200	22532470	17370	17370	17410	17370	27
639	20250304	091100	22063440	17370	17370	17400	17370	12
640	20250304	091000	21854700	17380	17380	17380	17380	9
641	20250304	090900	21698280	17400	17400	17410	17400	95
642	20250304	090800	20045260	17400	17400	17400	17400	15
643	20250304	090700	19784260	17410	17410	17410	17410	0
644	20250304	090600	19784260	17410	17380	17410	17360	89
645	20250304	090500	18235670	17370	17370	17380	17360	4
646	20250304	090400	18166190	17410	17410	17410	17410	0
647	20250304	090300	18166190	17410	17410	17410	17410	0
648	20250304	090200	18166190	17410	17410	17410	17410	0
649	20250304	090100	18166190	17410	17410	17410	17410	0
650	20250304	090000	18166190	17410	17400	17410	17400	1044