KissMeData/003300/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184000	64025450	13900	13900	13900	13900	57
3	20250312	183900	64025450	13900	13900	13900	13900	0
4	20250312	183800	64025450	13900	13900	13900	13900	0
5	20250312	183700	64025450	13900	13900	13900	13900	0
6	20250312	183600	64025450	13900	13900	13900	13900	0
7	20250312	183500	64025450	13900	13900	13900	13900	0
8	20250312	183400	64025450	13900	13900	13900	13900	0
9	20250312	183300	64025450	13900	13900	13900	13900	0
10	20250312	183200	64025450	13900	13900	13900	13900	0
11	20250312	183100	64025450	13900	13900	13900	13900	0
12	20250312	183000	64025450	13900	13900	13900	13900	0
13	20250312	182900	64025450	13900	13900	13900	13900	0
14	20250312	182800	64025450	13900	13900	13900	13900	0
15	20250312	182700	64025450	13900	13900	13900	13900	0
16	20250312	182600	64025450	13900	13900	13900	13900	0
17	20250312	182500	64025450	13900	13900	13900	13900	0
18	20250312	182400	64025450	13900	13900	13900	13900	0
19	20250312	182300	64025450	13900	13900	13900	13900	0
20	20250312	182200	64025450	13900	13900	13900	13900	0
21	20250312	182100	64025450	13900	13900	13900	13900	0
22	20250312	182000	64025450	13900	13900	13900	13900	0
23	20250312	181900	64025450	13900	13900	13900	13900	0
24	20250312	181800	64025450	13900	13900	13900	13900	0
25	20250312	181700	64025450	13900	13900	13900	13900	0
26	20250312	181600	64025450	13900	13900	13900	13900	0
27	20250312	181500	64025450	13900	13900	13900	13900	0
28	20250312	181400	64025450	13900	13900	13900	13900	0
29	20250312	181300	64025450	13900	13900	13900	13900	0
30	20250312	181200	64025450	13900	13900	13900	13900	0
31	20250312	181100	64025450	13900	13900	13900	13900	0
32	20250312	181000	64025450	13900	13900	13900	13900	57
33	20250312	180900	64025450	13900	13900	13900	13900	0
34	20250312	180800	64025450	13900	13900	13900	13900	0
35	20250312	180700	64025450	13900	13900	13900	13900	0
36	20250312	180600	64025450	13900	13900	13900	13900	0
37	20250312	180500	64025450	13900	13900	13900	13900	0
38	20250312	180400	64025450	13900	13900	13900	13900	0
39	20250312	180300	64025450	13900	13900	13900	13900	0
40	20250312	180200	64025450	13900	13900	13900	13900	0
41	20250312	180100	64025450	13900	13900	13900	13900	0
42	20250312	180000	64025450	13900	13900	13900	13900	0
43	20250312	175900	64025450	13900	13900	13900	13900	0
44	20250312	175800	64025450	13900	13900	13900	13900	0
45	20250312	175700	64025450	13900	13900	13900	13900	0
46	20250312	175600	64025450	13900	13900	13900	13900	0
47	20250312	175500	64025450	13900	13900	13900	13900	0
48	20250312	175400	64025450	13900	13900	13900	13900	0
49	20250312	175300	64025450	13900	13900	13900	13900	0
50	20250312	175200	64025450	13900	13900	13900	13900	0
51	20250312	175100	64025450	13900	13900	13900	13900	0
52	20250312	175000	64025450	13900	13900	13900	13900	0
53	20250312	174900	64025450	13900	13900	13900	13900	0
54	20250312	174800	64025450	13900	13900	13900	13900	0
55	20250312	174700	64025450	13900	13900	13900	13900	0
56	20250312	174600	64025450	13900	13900	13900	13900	0
57	20250312	174500	64025450	13900	13900	13900	13900	0
58	20250312	174400	64025450	13900	13900	13900	13900	0
59	20250312	174300	64025450	13900	13900	13900	13900	0
60	20250312	174200	64025450	13900	13900	13900	13900	0
61	20250312	174100	64025450	13900	13900	13900	13900	0
62	20250312	174000	64025450	13900	13900	13900	13900	57
63	20250312	173900	64025450	13900	13900	13900	13900	0
64	20250312	173800	64025450	13900	13900	13900	13900	0
65	20250312	173700	64025450	13900	13900	13900	13900	0
66	20250312	173600	64025450	13900	13900	13900	13900	0
67	20250312	173500	64025450	13900	13900	13900	13900	0
68	20250312	173400	64025450	13900	13900	13900	13900	0
69	20250312	173300	64025450	13900	13900	13900	13900	0
70	20250312	173200	64025450	13900	13900	13900	13900	0
71	20250312	173100	64025450	13900	13900	13900	13900	0
72	20250312	173000	64025450	13900	13900	13900	13900	0
73	20250312	172900	64025450	13900	13900	13900	13900	0
74	20250312	172800	64025450	13900	13900	13900	13900	0
75	20250312	172700	64025450	13900	13900	13900	13900	0
76	20250312	172600	64025450	13900	13900	13900	13900	0
77	20250312	172500	64025450	13900	13900	13900	13900	0
78	20250312	172400	64025450	13900	13900	13900	13900	0
79	20250312	172300	64025450	13900	13900	13900	13900	0
80	20250312	172200	64025450	13900	13900	13900	13900	0
81	20250312	172100	64025450	13900	13900	13900	13900	0
82	20250312	172000	64025450	13900	13900	13900	13900	0
83	20250312	171900	64025450	13900	13900	13900	13900	0
84	20250312	171800	64025450	13900	13900	13900	13900	0
85	20250312	171700	64025450	13900	13900	13900	13900	0
86	20250312	171600	64025450	13900	13900	13900	13900	0
87	20250312	171500	64025450	13900	13900	13900	13900	0
88	20250312	171400	64025450	13900	13900	13900	13900	0
89	20250312	171300	64025450	13900	13900	13900	13900	0
90	20250312	171200	64025450	13900	13900	13900	13900	0
91	20250312	171100	64025450	13900	13900	13900	13900	0
92	20250312	171000	64025450	13900	13900	13900	13900	57
93	20250312	170900	64025450	13900	13900	13900	13900	0
94	20250312	170800	64025450	13900	13900	13900	13900	0
95	20250312	170700	64025450	13900	13900	13900	13900	0
96	20250312	170600	64025450	13900	13900	13900	13900	0
97	20250312	170500	64025450	13900	13900	13900	13900	0
98	20250312	170400	64025450	13900	13900	13900	13900	0
99	20250312	170300	64025450	13900	13900	13900	13900	0
100	20250312	170200	64025450	13900	13900	13900	13900	0
101	20250312	170100	64025450	13900	13900	13900	13900	0
102	20250312	170000	64025450	13900	13900	13900	13900	0
103	20250312	165900	64025450	13900	13900	13900	13900	0
104	20250312	165800	64025450	13900	13900	13900	13900	0
105	20250312	165700	64025450	13900	13900	13900	13900	0
106	20250312	165600	64025450	13900	13900	13900	13900	0
107	20250312	165500	64025450	13900	13900	13900	13900	0
108	20250312	165400	64025450	13900	13900	13900	13900	0
109	20250312	165300	64025450	13900	13900	13900	13900	0
110	20250312	165200	64025450	13900	13900	13900	13900	0
111	20250312	165100	64025450	13900	13900	13900	13900	0
112	20250312	165000	64025450	13900	13900	13900	13900	0
113	20250312	164900	64025450	13900	13900	13900	13900	0
114	20250312	164800	64025450	13900	13900	13900	13900	0
115	20250312	164700	64025450	13900	13900	13900	13900	0
116	20250312	164600	64025450	13900	13900	13900	13900	0
117	20250312	164500	64025450	13900	13900	13900	13900	0
118	20250312	164400	64025450	13900	13900	13900	13900	0
119	20250312	164300	64025450	13900	13900	13900	13900	0
120	20250312	164200	64025450	13900	13900	13900	13900	0
121	20250312	164100	64025450	13900	13900	13900	13900	0
122	20250312	164000	64025450	13900	13900	13900	13900	57
123	20250312	163900	64025450	13900	13900	13900	13900	0
124	20250312	163800	64025450	13900	13900	13900	13900	0
125	20250312	163700	64025450	13900	13900	13900	13900	0
126	20250312	163600	64025450	13900	13900	13900	13900	0
127	20250312	163500	64025450	13900	13900	13900	13900	0
128	20250312	163400	64025450	13900	13900	13900	13900	0
129	20250312	163300	64025450	13900	13900	13900	13900	0
130	20250312	163200	64025450	13900	13900	13900	13900	0
131	20250312	163100	64025450	13900	13900	13900	13900	0
132	20250312	163000	64025450	13900	13900	13900	13900	0
133	20250312	162900	64025450	13900	13900	13900	13900	0
134	20250312	162800	64025450	13900	13900	13900	13900	0
135	20250312	162700	64025450	13900	13900	13900	13900	0
136	20250312	162600	64025450	13900	13900	13900	13900	0
137	20250312	162500	64025450	13900	13900	13900	13900	0
138	20250312	162400	64025450	13900	13900	13900	13900	0
139	20250312	162300	64025450	13900	13900	13900	13900	0
140	20250312	162200	64025450	13900	13900	13900	13900	0
141	20250312	162100	64025450	13900	13900	13900	13900	0
142	20250312	162000	64025450	13900	13900	13900	13900	0
143	20250312	161900	64025450	13900	13900	13900	13900	0
144	20250312	161800	64025450	13900	13900	13900	13900	0
145	20250312	161700	64025450	13900	13900	13900	13900	0
146	20250312	161600	64025450	13900	13900	13900	13900	0
147	20250312	161500	64025450	13900	13900	13900	13900	0
148	20250312	161400	64025450	13900	13900	13900	13900	0
149	20250312	161300	64025450	13900	13900	13900	13900	0
150	20250312	161200	64025450	13900	13900	13900	13900	0
151	20250312	161100	64025450	13900	13900	13900	13900	0
152	20250312	161000	64025450	13900	13900	13900	13900	57
153	20250312	160900	64025450	13900	13900	13900	13900	0
154	20250312	160800	64025450	13900	13900	13900	13900	0
155	20250312	160700	64025450	13900	13900	13900	13900	0
156	20250312	160600	64025450	13900	13900	13900	13900	0
157	20250312	160500	64025450	13900	13900	13900	13900	0
158	20250312	160400	64025450	13900	13900	13900	13900	0
159	20250312	160300	64025450	13900	13900	13900	13900	0
160	20250312	160200	64025450	13900	13900	13900	13900	0
161	20250312	160100	64025450	13900	13900	13900	13900	0
162	20250312	160000	64025450	13900	13900	13900	13900	0
163	20250312	155900	64025450	13900	13900	13900	13900	0
164	20250312	155800	64025450	13900	13900	13900	13900	0
165	20250312	155700	64025450	13900	13900	13900	13900	0
166	20250312	155600	64025450	13900	13900	13900	13900	0
167	20250312	155500	64025450	13900	13900	13900	13900	0
168	20250312	155400	64025450	13900	13900	13900	13900	0
169	20250312	155300	64025450	13900	13900	13900	13900	0
170	20250312	155200	64025450	13900	13900	13900	13900	0
171	20250312	155100	64025450	13900	13900	13900	13900	0
172	20250312	155000	64025450	13900	13900	13900	13900	0
173	20250312	154900	64025450	13900	13900	13900	13900	0
174	20250312	154800	64025450	13900	13900	13900	13900	0
175	20250312	154700	64025450	13900	13900	13900	13900	0
176	20250312	154600	64025450	13900	13900	13900	13900	0
177	20250312	154500	64025450	13900	13900	13900	13900	0
178	20250312	154400	64025450	13900	13900	13900	13900	0
179	20250312	154300	64025450	13900	13900	13900	13900	0
180	20250312	154200	64025450	13900	13900	13900	13900	0
181	20250312	154100	64025450	13900	13900	13900	13900	0
182	20250312	154000	64025450	13900	13900	13900	13900	57
183	20250312	153900	64025450	13900	13900	13900	13900	0
184	20250312	153800	64025450	13900	13900	13900	13900	0
185	20250312	153700	64025450	13900	13900	13900	13900	0
186	20250312	153600	64025450	13900	13900	13900	13900	0
187	20250312	153500	64025450	13900	13900	13900	13900	0
188	20250312	153400	64025450	13900	13900	13900	13900	0
189	20250312	153300	64025450	13900	13900	13900	13900	0
190	20250312	153200	64025450	13900	13900	13900	13900	0
191	20250312	153100	64025450	13900	13900	13900	13900	0
192	20250312	153000	64025450	13900	13900	13900	13900	57
193	20250312	152900	63233150	13910	13910	13910	13910	0
194	20250312	152800	63233150	13910	13910	13910	13910	0
195	20250312	152700	63233150	13910	13910	13910	13910	0
196	20250312	152600	63233150	13910	13910	13910	13910	0
197	20250312	152500	63233150	13910	13910	13910	13910	0
198	20250312	152400	63233150	13910	13910	13910	13910	0
199	20250312	152300	63233150	13910	13910	13910	13910	0
200	20250312	152200	63233150	13910	13910	13910	13910	0
201	20250312	152100	63233150	13910	13910	13910	13910	0
202	20250312	152000	63233150	13910	13910	13910	13910	0
203	20250312	151900	63233150	13910	13910	13910	13910	0
204	20250312	151800	63233150	13910	13910	13910	13910	10
205	20250312	151700	63094050	13910	13910	13910	13910	4
206	20250312	151600	63038410	13910	13910	13910	13910	0
207	20250312	151500	63038410	13910	13910	13910	13910	4
208	20250312	151400	62982770	13910	13910	13910	13910	34
209	20250312	151300	62509830	13910	13910	13910	13910	4
210	20250312	151200	62454190	13920	13920	13920	13920	0
211	20250312	151100	62454190	13920	13920	13920	13920	0
212	20250312	151000	62454190	13920	13920	13920	13920	0
213	20250312	150900	62454190	13920	13920	13920	13920	5
214	20250312	150800	62384590	13920	13920	13920	13920	0
215	20250312	150700	62384590	13920	13920	13920	13920	0
216	20250312	150600	62384590	13920	13910	13920	13910	87
217	20250312	150500	61174400	13880	13880	13880	13880	0
218	20250312	150400	61174400	13880	13880	13880	13880	0
219	20250312	150300	61174400	13880	13880	13880	13880	0
220	20250312	150200	61174400	13880	13880	13880	13880	0
221	20250312	150100	61174400	13880	13880	13880	13880	0
222	20250312	150000	61174400	13880	13880	13880	13880	0
223	20250312	145900	61174400	13880	13880	13880	13880	14
224	20250312	145800	60980080	13890	13890	13890	13890	0
225	20250312	145700	60980080	13890	13890	13890	13890	1
226	20250312	145600	60966190	13910	13880	13910	13880	24
227	20250312	145500	60633040	13870	13900	13900	13870	132
228	20250312	145400	58799760	13900	13900	13900	13900	0
229	20250312	145300	58799760	13900	13900	13900	13900	0
230	20250312	145200	58799760	13900	13900	13900	13900	49
231	20250312	145100	58118660	13900	13900	13900	13900	0
232	20250312	145000	58118660	13900	13900	13900	13900	100
233	20250312	144900	56728660	13910	13910	13910	13910	0
234	20250312	144800	56728660	13910	13910	13910	13910	0
235	20250312	144700	56728660	13910	13910	13910	13910	0
236	20250312	144600	56728660	13910	13910	13910	13910	0
237	20250312	144500	56728660	13910	13910	13910	13910	0
238	20250312	144400	56728660	13910	13910	13910	13910	73
239	20250312	144300	55713230	13910	13910	13910	13910	0
240	20250312	144200	55713230	13910	13910	13910	13910	0
241	20250312	144100	55713230	13910	13920	13920	13910	51
242	20250312	144000	55003810	13930	13930	13930	13930	1
243	20250312	143900	54989880	13930	13930	13930	13930	0
244	20250312	143800	54989880	13930	13930	13930	13930	0
245	20250312	143700	54989880	13930	13930	13930	13930	0
246	20250312	143600	54989880	13930	13930	13930	13930	0
247	20250312	143500	54989880	13930	13930	13930	13930	0
248	20250312	143400	54989880	13930	13930	13930	13930	0
249	20250312	143300	54989880	13930	13930	13930	13930	0
250	20250312	143200	54989880	13930	13930	13930	13930	0
251	20250312	143100	54989880	13930	13930	13930	13930	0
252	20250312	143000	54989880	13930	13930	13930	13930	0
253	20250312	142900	54989880	13930	13930	13930	13930	0
254	20250312	142800	54989880	13930	13930	13930	13930	0
255	20250312	142700	54989880	13930	13930	13930	13930	0
256	20250312	142600	54989880	13930	13930	13930	13930	0
257	20250312	142500	54989880	13930	13930	13930	13930	0
258	20250312	142400	54989880	13930	13930	13930	13930	0
259	20250312	142300	54989880	13930	13930	13930	13930	0
260	20250312	142200	54989880	13930	13930	13930	13930	0
261	20250312	142100	54989880	13930	13930	13930	13930	0
262	20250312	142000	54989880	13930	13930	13930	13930	0
263	20250312	141900	54989880	13930	13930	13930	13930	0
264	20250312	141800	54989880	13930	13930	13930	13930	0
265	20250312	141700	54989880	13930	13930	13930	13930	0
266	20250312	141600	54989880	13930	13930	13930	13930	7
267	20250312	141500	54892370	13930	13930	13930	13930	0
268	20250312	141400	54892370	13930	13930	13930	13930	0
269	20250312	141300	54892370	13930	13930	13930	13930	0
270	20250312	141200	54892370	13930	13930	13930	13930	0
271	20250312	141100	54892370	13930	13930	13930	13930	0
272	20250312	141000	54892370	13930	13930	13930	13930	0
273	20250312	140900	54892370	13930	13930	13930	13930	0
274	20250312	140800	54892370	13930	13930	13930	13930	20
275	20250312	140700	54613770	13930	13930	13930	13930	100
276	20250312	140600	53220770	13940	13940	13940	13940	0
277	20250312	140500	53220770	13940	13940	13940	13940	0
278	20250312	140400	53220770	13940	13940	13940	13940	0
279	20250312	140300	53220770	13940	13940	13940	13940	0
280	20250312	140200	53220770	13940	13940	13940	13940	0
281	20250312	140100	53220770	13940	13940	13940	13940	0
282	20250312	140000	53220770	13940	13940	13940	13940	0
283	20250312	135900	53220770	13940	13940	13940	13940	0
284	20250312	135800	53220770	13940	13940	13940	13940	0
285	20250312	135700	53220770	13940	13940	13940	13940	6
286	20250312	135600	53137130	13940	13940	13940	13940	0
287	20250312	135500	53137130	13940	13940	13940	13940	0
288	20250312	135400	53137130	13940	13940	13940	13940	0
289	20250312	135300	53137130	13940	13940	13940	13940	0
290	20250312	135200	53137130	13940	13940	13940	13940	0
291	20250312	135100	53137130	13940	13940	13940	13940	0
292	20250312	135000	53137130	13940	13940	13940	13940	0
293	20250312	134900	53137130	13940	13940	13940	13940	0
294	20250312	134800	53137130	13940	13940	13940	13940	0
295	20250312	134700	53137130	13940	13940	13940	13940	1
296	20250312	134600	53123190	13960	13960	13960	13960	0
297	20250312	134500	53123190	13960	13960	13960	13960	0
298	20250312	134400	53123190	13960	13960	13960	13960	0
299	20250312	134300	53123190	13960	13960	13960	13960	0
300	20250312	134200	53123190	13960	13960	13960	13960	0
301	20250312	134100	53123190	13960	13960	13960	13960	0
302	20250312	134000	53123190	13960	13960	13960	13960	0
303	20250312	133900	53123190	13960	13960	13960	13960	0
304	20250312	133800	53123190	13960	13960	13960	13960	0
305	20250312	133700	53123190	13960	13960	13960	13960	0
306	20250312	133600	53123190	13960	13960	13960	13960	0
307	20250312	133500	53123190	13960	13960	13960	13960	0
308	20250312	133400	53123190	13960	13960	13960	13960	0
309	20250312	133300	53123190	13960	13960	13960	13960	0
310	20250312	133200	53123190	13960	13930	13960	13930	101
311	20250312	133100	51714050	13950	13950	13950	13950	0
312	20250312	133000	51714050	13950	13950	13950	13950	0
313	20250312	132900	51714050	13950	13950	13950	13950	0
314	20250312	132800	51714050	13950	13950	13950	13950	0
315	20250312	132700	51714050	13950	13950	13950	13950	0
316	20250312	132600	51714050	13950	13930	13950	13930	4
317	20250312	132500	51658290	13940	13940	13940	13940	0
318	20250312	132400	51658290	13940	13940	13940	13940	0
319	20250312	132300	51658290	13940	13940	13940	13940	0
320	20250312	132200	51658290	13940	13940	13940	13940	0
321	20250312	132100	51658290	13940	13940	13940	13940	0
322	20250312	132000	51658290	13940	13930	13950	13930	103
323	20250312	131900	50223470	13930	13930	13930	13930	0
324	20250312	131800	50223470	13930	13930	13930	13930	0
325	20250312	131700	50223470	13930	13930	13930	13930	0
326	20250312	131600	50223470	13930	13930	13930	13930	0
327	20250312	131500	50223470	13930	13930	13930	13930	100
328	20250312	131400	48830470	13930	13930	13930	13930	0
329	20250312	131300	48830470	13930	13930	13930	13930	0
330	20250312	131200	48830470	13930	13930	13930	13930	0
331	20250312	131100	48830470	13930	13930	13930	13930	0
332	20250312	131000	48830470	13930	13930	13930	13930	8
333	20250312	130900	48719030	13910	13910	13910	13910	0
334	20250312	130800	48719030	13910	13910	13910	13910	0
335	20250312	130700	48719030	13910	13910	13910	13910	0
336	20250312	130600	48719030	13910	13910	13910	13910	0
337	20250312	130500	48719030	13910	13910	13910	13910	0
338	20250312	130400	48719030	13910	13910	13910	13910	85
339	20250312	130300	47536680	13900	13900	13900	13900	0
340	20250312	130200	47536680	13900	13900	13900	13900	0
341	20250312	130100	47536680	13900	13900	13900	13900	0
342	20250312	130000	47536680	13900	13900	13900	13900	0
343	20250312	125900	47536680	13900	13900	13900	13900	15
344	20250312	125800	47328180	13900	13900	13900	13900	1
345	20250312	125700	47314280	13910	13910	13910	13910	716
346	20250312	125600	37354720	13910	13910	13910	13910	0
347	20250312	125500	37354720	13910	13910	13910	13910	9
348	20250312	125400	37229530	13910	13910	13910	13910	1
349	20250312	125300	37215620	13910	13910	13910	13910	0
350	20250312	125200	37215620	13910	13910	13910	13910	0
351	20250312	125100	37215620	13910	13910	13910	13910	13
352	20250312	125000	37034790	13910	13910	13910	13910	1
353	20250312	124900	37020880	13920	13920	13920	13920	0
354	20250312	124800	37020880	13920	13950	13950	13920	2
355	20250312	124700	36993010	13910	13910	13940	13910	19
356	20250312	124600	36728450	13910	13910	13910	13910	0
357	20250312	124500	36728450	13910	13910	13910	13910	1
358	20250312	124400	36714540	13930	13910	13930	13910	2
359	20250312	124300	36686700	13910	13910	13910	13910	11
360	20250312	124200	36533690	13910	13910	13910	13910	0
361	20250312	124100	36533690	13910	13910	13910	13910	1
362	20250312	124000	36519780	13910	13920	13920	13910	12
363	20250312	123900	36352750	13920	13920	13920	13920	0
364	20250312	123800	36352750	13920	13920	13920	13920	1
365	20250312	123700	36338830	13920	13920	13920	13920	0
366	20250312	123600	36338830	13920	13920	13920	13920	11
367	20250312	123500	36185710	13920	13920	13920	13920	0
368	20250312	123400	36185710	13920	13920	13920	13920	0
369	20250312	123300	36185710	13920	13920	13920	13920	0
370	20250312	123200	36185710	13920	13920	13920	13920	10
371	20250312	123100	36046510	13920	13920	13920	13920	0
372	20250312	123000	36046510	13920	13920	13920	13920	0
373	20250312	122900	36046510	13920	13920	13920	13920	0
374	20250312	122800	36046510	13920	13920	13920	13920	14
375	20250312	122700	35851630	13920	13920	13920	13920	0
376	20250312	122600	35851630	13920	13920	13920	13920	0
377	20250312	122500	35851630	13920	13920	13920	13920	0
378	20250312	122400	35851630	13920	13920	13920	13920	7
379	20250312	122300	35754190	13920	13920	13920	13920	0
380	20250312	122200	35754190	13920	13920	13920	13920	0
381	20250312	122100	35754190	13920	13920	13920	13920	0
382	20250312	122000	35754190	13920	13920	13920	13920	14
383	20250312	121900	35559310	13920	13920	13920	13920	0
384	20250312	121800	35559310	13920	13920	13920	13920	0
385	20250312	121700	35559310	13920	13920	13920	13920	0
386	20250312	121600	35559310	13920	13920	13920	13920	8
387	20250312	121500	35447950	13920	13920	13920	13920	0
388	20250312	121400	35447950	13920	13920	13920	13920	0
389	20250312	121300	35447950	13920	13920	13920	13920	0
390	20250312	121200	35447950	13920	13920	13920	13920	11
391	20250312	121100	35294830	13920	13920	13920	13920	0
392	20250312	121000	35294830	13920	13920	13920	13920	0
393	20250312	120900	35294830	13920	13920	13920	13920	0
394	20250312	120800	35294830	13920	13920	13920	13920	10
395	20250312	120700	35155630	13940	13940	13940	13940	0
396	20250312	120600	35155630	13940	13940	13940	13940	0
397	20250312	120500	35155630	13940	13920	13940	13920	27
398	20250312	120400	34779540	13930	13930	13930	13930	0
399	20250312	120300	34779540	13930	13930	13930	13930	0
400	20250312	120200	34779540	13930	13930	13930	13930	0
401	20250312	120100	34779540	13930	13930	13930	13930	4
402	20250312	120000	34723820	13930	13930	13930	13930	0
403	20250312	115900	34723820	13930	13930	13930	13930	0
404	20250312	115800	34723820	13930	13930	13930	13930	0
405	20250312	115700	34723820	13930	13935	13935	13930	13
406	20250312	115600	34542710	13935	13935	13935	13935	0
407	20250312	115500	34542710	13935	13935	13935	13935	0
408	20250312	115400	34542710	13935	13935	13935	13935	0
409	20250312	115300	34542710	13935	13935	13935	13935	8
410	20250312	115200	34431230	13940	13940	13940	13940	0
411	20250312	115100	34431230	13940	13940	13940	13940	0
412	20250312	115000	34431230	13940	13940	13940	13940	0
413	20250312	114900	34431230	13940	13940	13940	13940	9
414	20250312	114800	34305770	13950	13950	13950	13950	0
415	20250312	114700	34305770	13950	13950	13950	13950	0
416	20250312	114600	34305770	13950	13950	13950	13950	0
417	20250312	114500	34305770	13950	13940	13950	13940	3
418	20250312	114400	34263930	13950	13930	13950	13930	20
419	20250312	114300	33985190	13920	13920	13920	13920	0
420	20250312	114200	33985190	13920	13920	13920	13920	0
421	20250312	114100	33985190	13920	13920	13920	13920	14
422	20250312	114000	33790310	13930	13930	13930	13930	0
423	20250312	113900	33790310	13930	13930	13930	13930	0
424	20250312	113800	33790310	13930	13930	13930	13930	0
425	20250312	113700	33790310	13930	13930	13930	13930	1
426	20250312	113600	33776380	13970	13970	13970	13970	0
427	20250312	113500	33776380	13970	13970	13970	13970	0
428	20250312	113400	33776380	13970	13970	13970	13970	0
429	20250312	113300	33776380	13970	13930	13970	13930	11
430	20250312	113200	33623070	13920	13920	13920	13920	0
431	20250312	113100	33623070	13920	13920	13920	13920	0
432	20250312	113000	33623070	13920	13920	13920	13920	10
433	20250312	112900	33483870	13920	13920	13920	13920	0
434	20250312	112800	33483870	13920	13920	13920	13920	0
435	20250312	112700	33483870	13920	13920	13920	13920	0
436	20250312	112600	33483870	13920	13920	13920	13920	13
437	20250312	112500	33302910	13920	13920	13920	13920	0
438	20250312	112400	33302910	13920	13920	13920	13920	0
439	20250312	112300	33302910	13920	13920	13920	13920	0
440	20250312	112200	33302910	13920	13920	13920	13920	2
441	20250312	112100	33275070	13920	13920	13920	13920	0
442	20250312	112000	33275070	13920	13920	13920	13920	0
443	20250312	111900	33275070	13920	13920	13920	13920	0
444	20250312	111800	33275070	13920	13920	13920	13920	13
445	20250312	111700	33094110	13930	13930	13930	13930	0
446	20250312	111600	33094110	13930	13920	13930	13920	56
447	20250312	111500	32314120	13930	13930	13930	13930	0
448	20250312	111400	32314120	13930	13930	13930	13930	34
449	20250312	111300	31840500	13930	13930	13930	13930	0
450	20250312	111200	31840500	13930	13930	13930	13930	0
451	20250312	111100	31840500	13930	13920	13930	13920	66
452	20250312	111000	30921260	13930	13930	13930	13930	0
453	20250312	110900	30921260	13930	13930	13930	13930	0
454	20250312	110800	30921260	13930	13930	13930	13930	0
455	20250312	110700	30921260	13930	13930	13930	13930	0
456	20250312	110600	30921260	13930	13910	13930	13910	21
457	20250312	110500	30628920	13910	13910	13910	13910	0
458	20250312	110400	30628920	13910	13910	13910	13910	0
459	20250312	110300	30628920	13910	13910	13910	13910	0
460	20250312	110200	30628920	13910	13910	13910	13910	12
461	20250312	110100	30462000	13920	13920	13920	13920	0
462	20250312	110000	30462000	13920	13920	13920	13920	1
463	20250312	105900	30448080	13910	13910	13910	13910	0
464	20250312	105800	30448080	13910	13910	13910	13910	10
465	20250312	105700	30308980	13910	13910	13910	13910	0
466	20250312	105600	30308980	13910	13910	13910	13910	0
467	20250312	105500	30308980	13910	13910	13910	13910	0
468	20250312	105400	30308980	13910	13910	13910	13910	12
469	20250312	105300	30142060	13920	13920	13920	13920	0
470	20250312	105200	30142060	13920	13920	13920	13920	0
471	20250312	105100	30142060	13920	13920	13920	13920	3
472	20250312	105000	30100300	13930	13930	13930	13930	0
473	20250312	104900	30100300	13930	13930	13930	13930	0
474	20250312	104800	30100300	13930	13930	13930	13930	0
475	20250312	104700	30100300	13930	13920	13930	13920	33
476	20250312	104600	29640720	13930	13930	13930	13930	0
477	20250312	104500	29640720	13930	13920	13930	13920	500
478	20250312	104400	22676210	13910	13910	13910	13910	0
479	20250312	104300	22676210	13910	13910	13910	13910	10
480	20250312	104200	22537110	13910	13910	13910	13910	0
481	20250312	104100	22537110	13910	13910	13910	13910	0
482	20250312	104000	22537110	13910	13910	13910	13910	0
483	20250312	103900	22537110	13910	13910	13910	13910	12
484	20250312	103800	22370190	13910	13910	13910	13910	0
485	20250312	103700	22370190	13910	13910	13910	13910	0
486	20250312	103600	22370190	13910	13910	13910	13910	0
487	20250312	103500	22370190	13910	13910	13910	13910	10
488	20250312	103400	22231090	13920	13920	13920	13920	0
489	20250312	103300	22231090	13920	13920	13920	13920	0
490	20250312	103200	22231090	13920	13920	13920	13920	0
491	20250312	103100	22231090	13920	13920	13930	13920	65
492	20250312	103000	21325790	13930	13930	13930	13930	71
493	20250312	102900	20336760	13920	13920	13920	13920	0
494	20250312	102800	20336760	13920	13920	13920	13920	0
495	20250312	102700	20336760	13920	13920	13920	13920	17
496	20250312	102600	20100120	13910	13910	13910	13910	12
497	20250312	102500	19933200	13920	13920	13920	13920	0
498	20250312	102400	19933200	13920	13920	13920	13920	0
499	20250312	102300	19933200	13920	13920	13920	13920	0
500	20250312	102200	19933200	13920	13920	13920	13920	0
501	20250312	102100	19933200	13920	13920	13920	13920	1
502	20250312	102000	19919280	13930	13930	13930	13930	0
503	20250312	101900	19919280	13930	13930	13930	13930	0
504	20250312	101800	19919280	13930	13930	13930	13930	0
505	20250312	101700	19919280	13930	13930	13930	13930	0
506	20250312	101600	19919280	13930	13900	13930	13900	25
507	20250312	101500	19571590	13900	13900	13900	13900	0
508	20250312	101400	19571590	13900	13900	13900	13900	11
509	20250312	101300	19418690	13930	13930	13930	13930	0
510	20250312	101200	19418690	13930	13930	13930	13930	0
511	20250312	101100	19418690	13930	13930	13930	13930	0
512	20250312	101000	19418690	13930	13930	13930	13930	0
513	20250312	100900	19418690	13930	13930	13930	13930	0
514	20250312	100800	19418690	13930	13930	13930	13930	0
515	20250312	100700	19418690	13930	13920	13930	13920	19
516	20250312	100600	19154040	13900	13900	13900	13900	0
517	20250312	100500	19154040	13900	13900	13900	13900	0
518	20250312	100400	19154040	13900	13890	13900	13890	18
519	20250312	100300	18903920	13890	13890	13890	13890	0
520	20250312	100200	18903920	13890	13890	13890	13890	0
521	20250312	100100	18903920	13890	13890	13890	13890	0
522	20250312	100000	18903920	13890	13900	13900	13890	13
523	20250312	095900	18723340	13900	13900	13900	13900	0
524	20250312	095800	18723340	13900	13900	13900	13900	0
525	20250312	095700	18723340	13900	13900	13900	13900	0
526	20250312	095600	18723340	13900	13900	13900	13900	1
527	20250312	095500	18709440	13930	13930	13930	13930	0
528	20250312	095400	18709440	13930	13880	13930	13880	112
529	20250312	095300	17153820	13890	13890	13890	13890	0
530	20250312	095200	17153820	13890	13880	13890	13880	50
531	20250312	095100	16459470	13860	13860	13860	13860	0
532	20250312	095000	16459470	13860	13870	13870	13860	176
533	20250312	094900	14019930	13880	13880	13880	13880	0
534	20250312	094800	14019930	13880	13880	13880	13880	1
535	20250312	094700	14006050	13910	13910	13910	13910	0
536	20250312	094600	14006050	13910	13910	13910	13910	0
537	20250312	094500	14006050	13910	13910	13910	13910	0
538	20250312	094400	14006050	13910	13890	13920	13890	25
539	20250312	094300	13658140	13920	13920	13920	13920	0
540	20250312	094200	13658140	13920	13890	13920	13890	20
541	20250312	094100	13380180	13900	13900	13900	13900	0
542	20250312	094000	13380180	13900	13900	13900	13900	0
543	20250312	093900	13380180	13900	13900	13900	13900	0
544	20250312	093800	13380180	13900	13900	13900	13900	0
545	20250312	093700	13380180	13900	13890	13930	13880	783
546	20250312	093600	2512030	13890	13890	13890	13890	0
547	20250312	093500	2512030	13890	13890	13890	13890	0
548	20250312	093400	2512030	13890	13890	13890	13890	0
549	20250312	093300	2512030	13890	13890	13890	13890	11
550	20250312	093200	2359240	13920	13870	13920	13870	34
551	20250312	093100	1886710	13870	13870	13870	13870	0
552	20250312	093000	1886710	13870	13870	13870	13870	0
553	20250312	092900	1886710	13870	13880	13880	13870	20
554	20250312	092800	1609140	13900	13900	13900	13900	0
555	20250312	092700	1609140	13900	13900	13900	13900	0
556	20250312	092600	1609140	13900	13880	13900	13880	2
557	20250312	092500	1581360	13910	13880	13910	13880	4
558	20250312	092400	1525780	13880	13880	13880	13880	0
559	20250312	092300	1525780	13880	13880	13880	13880	0
560	20250312	092200	1525780	13880	13880	13880	13880	0
561	20250312	092100	1525780	13880	13880	13880	13880	0
562	20250312	092000	1525780	13880	13880	13880	13880	0
563	20250312	091900	1525780	13880	13880	13880	13880	2
564	20250312	091800	1498020	13910	13910	13910	13910	0
565	20250312	091700	1498020	13910	13910	13910	13910	0
566	20250312	091600	1498020	13910	13910	13910	13910	0
567	20250312	091500	1498020	13910	13910	13910	13910	0
568	20250312	091400	1498020	13910	13880	13910	13880	4
569	20250312	091300	1442470	13900	13900	13900	13900	0
570	20250312	091200	1442470	13900	13900	13900	13900	0
571	20250312	091100	1442470	13900	13900	13900	13900	0
572	20250312	091000	1442470	13900	13920	13920	13880	5
573	20250312	090900	1372980	13880	13880	13920	13880	11
574	20250312	090800	1220120	13860	13860	13860	13860	0
575	20250312	090700	1220120	13860	13860	13860	13860	0
576	20250312	090600	1220120	13860	13860	13860	13860	0
577	20250312	090500	1220120	13860	13860	13860	13860	0
578	20250312	090400	1220120	13860	13860	13860	13860	0
579	20250312	090300	1220120	13860	13860	13860	13860	0
580	20250312	090200	1220120	13860	13870	13870	13860	65
581	20250312	090100	319190	13860	13870	13870	13860	17
582	20250312	090000	83470	13900	13970	13970	13900	6