KissMeData/045100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193100	480290510	16920	16920	16920	16920	258
3	20250306	193000	480290510	16920	16920	16920	16920	0
4	20250306	192900	480290510	16920	16920	16920	16920	0
5	20250306	192800	480290510	16920	16920	16920	16920	0
6	20250306	192700	480290510	16920	16920	16920	16920	0
7	20250306	192600	480290510	16920	16920	16920	16920	0
8	20250306	192500	480290510	16920	16920	16920	16920	0
9	20250306	192400	480290510	16920	16920	16920	16920	0
10	20250306	192300	480290510	16920	16920	16920	16920	0
11	20250306	192200	480290510	16920	16920	16920	16920	0
12	20250306	192100	480290510	16920	16920	16920	16920	0
13	20250306	192000	480290510	16920	16920	16920	16920	0
14	20250306	191900	480290510	16920	16920	16920	16920	0
15	20250306	191800	480290510	16920	16920	16920	16920	0
16	20250306	191700	480290510	16920	16920	16920	16920	0
17	20250306	191600	480290510	16920	16920	16920	16920	0
18	20250306	191500	480290510	16920	16920	16920	16920	0
19	20250306	191400	480290510	16920	16920	16920	16920	0
20	20250306	191300	480290510	16920	16920	16920	16920	0
21	20250306	191200	480290510	16920	16920	16920	16920	0
22	20250306	191100	480290510	16920	16920	16920	16920	0
23	20250306	191000	480290510	16920	16920	16920	16920	0
24	20250306	190900	480290510	16920	16920	16920	16920	0
25	20250306	190800	480290510	16920	16920	16920	16920	0
26	20250306	190700	480290510	16920	16920	16920	16920	0
27	20250306	190600	480290510	16920	16920	16920	16920	0
28	20250306	190500	480290510	16920	16920	16920	16920	0
29	20250306	190400	480290510	16920	16920	16920	16920	0
30	20250306	190300	480290510	16920	16920	16920	16920	0
31	20250306	190200	480290510	16920	16920	16920	16920	0
32	20250306	190100	480290510	16920	16920	16920	16920	258
33	20250306	190000	480290510	16920	16920	16920	16920	0
34	20250306	185900	480290510	16920	16920	16920	16920	0
35	20250306	185800	480290510	16920	16920	16920	16920	0
36	20250306	185700	480290510	16920	16920	16920	16920	0
37	20250306	185600	480290510	16920	16920	16920	16920	0
38	20250306	185500	480290510	16920	16920	16920	16920	0
39	20250306	185400	480290510	16920	16920	16920	16920	0
40	20250306	185300	480290510	16920	16920	16920	16920	0
41	20250306	185200	480290510	16920	16920	16920	16920	0
42	20250306	185100	480290510	16920	16920	16920	16920	0
43	20250306	185000	480290510	16920	16920	16920	16920	0
44	20250306	184900	480290510	16920	16920	16920	16920	0
45	20250306	184800	480290510	16920	16920	16920	16920	0
46	20250306	184700	480290510	16920	16920	16920	16920	0
47	20250306	184600	480290510	16920	16920	16920	16920	0
48	20250306	184500	480290510	16920	16920	16920	16920	0
49	20250306	184400	480290510	16920	16920	16920	16920	0
50	20250306	184300	480290510	16920	16920	16920	16920	0
51	20250306	184200	480290510	16920	16920	16920	16920	0
52	20250306	184100	480290510	16920	16920	16920	16920	0
53	20250306	184000	480290510	16920	16920	16920	16920	0
54	20250306	183900	480290510	16920	16920	16920	16920	0
55	20250306	183800	480290510	16920	16920	16920	16920	0
56	20250306	183700	480290510	16920	16920	16920	16920	0
57	20250306	183600	480290510	16920	16920	16920	16920	0
58	20250306	183500	480290510	16920	16920	16920	16920	0
59	20250306	183400	480290510	16920	16920	16920	16920	0
60	20250306	183300	480290510	16920	16920	16920	16920	0
61	20250306	183200	480290510	16920	16920	16920	16920	0
62	20250306	183100	480290510	16920	16920	16920	16920	258
63	20250306	183000	480290510	16920	16920	16920	16920	0
64	20250306	182900	480290510	16920	16920	16920	16920	0
65	20250306	182800	480290510	16920	16920	16920	16920	0
66	20250306	182700	480290510	16920	16920	16920	16920	0
67	20250306	182600	480290510	16920	16920	16920	16920	0
68	20250306	182500	480290510	16920	16920	16920	16920	0
69	20250306	182400	480290510	16920	16920	16920	16920	0
70	20250306	182300	480290510	16920	16920	16920	16920	0
71	20250306	182200	480290510	16920	16920	16920	16920	0
72	20250306	182100	480290510	16920	16920	16920	16920	0
73	20250306	182000	480290510	16920	16920	16920	16920	0
74	20250306	181900	480290510	16920	16920	16920	16920	0
75	20250306	181800	480290510	16920	16920	16920	16920	0
76	20250306	181700	480290510	16920	16920	16920	16920	0
77	20250306	181600	480290510	16920	16920	16920	16920	0
78	20250306	181500	480290510	16920	16920	16920	16920	0
79	20250306	181400	480290510	16920	16920	16920	16920	0
80	20250306	181300	480290510	16920	16920	16920	16920	0
81	20250306	181200	480290510	16920	16920	16920	16920	0
82	20250306	181100	480290510	16920	16920	16920	16920	0
83	20250306	181000	480290510	16920	16920	16920	16920	0
84	20250306	180900	480290510	16920	16920	16920	16920	0
85	20250306	180800	480290510	16920	16920	16920	16920	0
86	20250306	180700	480290510	16920	16920	16920	16920	0
87	20250306	180600	480290510	16920	16920	16920	16920	0
88	20250306	180500	480290510	16920	16920	16920	16920	0
89	20250306	180400	480290510	16920	16920	16920	16920	0
90	20250306	180300	480290510	16920	16920	16920	16920	0
91	20250306	180200	480290510	16920	16920	16920	16920	0
92	20250306	180100	480290510	16920	16920	16920	16920	258
93	20250306	180000	480290510	16920	16920	16920	16920	0
94	20250306	175900	480290510	16920	16920	16920	16920	0
95	20250306	175800	480290510	16920	16920	16920	16920	0
96	20250306	175700	480290510	16920	16920	16920	16920	0
97	20250306	175600	480290510	16920	16920	16920	16920	0
98	20250306	175500	480290510	16920	16920	16920	16920	0
99	20250306	175400	480290510	16920	16920	16920	16920	0
100	20250306	175300	480290510	16920	16920	16920	16920	0
101	20250306	175200	480290510	16920	16920	16920	16920	0
102	20250306	175100	480290510	16920	16920	16920	16920	0
103	20250306	175000	480290510	16920	16920	16920	16920	0
104	20250306	174900	480290510	16920	16920	16920	16920	0
105	20250306	174800	480290510	16920	16920	16920	16920	0
106	20250306	174700	480290510	16920	16920	16920	16920	0
107	20250306	174600	480290510	16920	16920	16920	16920	0
108	20250306	174500	480290510	16920	16920	16920	16920	0
109	20250306	174400	480290510	16920	16920	16920	16920	0
110	20250306	174300	480290510	16920	16920	16920	16920	0
111	20250306	174200	480290510	16920	16920	16920	16920	0
112	20250306	174100	480290510	16920	16920	16920	16920	0
113	20250306	174000	480290510	16920	16920	16920	16920	0
114	20250306	173900	480290510	16920	16920	16920	16920	0
115	20250306	173800	480290510	16920	16920	16920	16920	0
116	20250306	173700	480290510	16920	16920	16920	16920	0
117	20250306	173600	480290510	16920	16920	16920	16920	0
118	20250306	173500	480290510	16920	16920	16920	16920	0
119	20250306	173400	480290510	16920	16920	16920	16920	0
120	20250306	173300	480290510	16920	16920	16920	16920	0
121	20250306	173200	480290510	16920	16920	16920	16920	0
122	20250306	173100	480290510	16920	16920	16920	16920	258
123	20250306	173000	480290510	16920	16920	16920	16920	0
124	20250306	172900	480290510	16920	16920	16920	16920	0
125	20250306	172800	480290510	16920	16920	16920	16920	0
126	20250306	172700	480290510	16920	16920	16920	16920	0
127	20250306	172600	480290510	16920	16920	16920	16920	0
128	20250306	172500	480290510	16920	16920	16920	16920	0
129	20250306	172400	480290510	16920	16920	16920	16920	0
130	20250306	172300	480290510	16920	16920	16920	16920	0
131	20250306	172200	480290510	16920	16920	16920	16920	0
132	20250306	172100	480290510	16920	16920	16920	16920	0
133	20250306	172000	480290510	16920	16920	16920	16920	0
134	20250306	171900	480290510	16920	16920	16920	16920	0
135	20250306	171800	480290510	16920	16920	16920	16920	0
136	20250306	171700	480290510	16920	16920	16920	16920	0
137	20250306	171600	480290510	16920	16920	16920	16920	0
138	20250306	171500	480290510	16920	16920	16920	16920	0
139	20250306	171400	480290510	16920	16920	16920	16920	0
140	20250306	171300	480290510	16920	16920	16920	16920	0
141	20250306	171200	480290510	16920	16920	16920	16920	0
142	20250306	171100	480290510	16920	16920	16920	16920	0
143	20250306	171000	480290510	16920	16920	16920	16920	0
144	20250306	170900	480290510	16920	16920	16920	16920	0
145	20250306	170800	480290510	16920	16920	16920	16920	0
146	20250306	170700	480290510	16920	16920	16920	16920	0
147	20250306	170600	480290510	16920	16920	16920	16920	0
148	20250306	170500	480290510	16920	16920	16920	16920	0
149	20250306	170400	480290510	16920	16920	16920	16920	0
150	20250306	170300	480290510	16920	16920	16920	16920	0
151	20250306	170200	480290510	16920	16920	16920	16920	0
152	20250306	170100	480290510	16920	16920	16920	16920	258
153	20250306	170000	480290510	16920	16920	16920	16920	0
154	20250306	165900	480290510	16920	16920	16920	16920	0
155	20250306	165800	480290510	16920	16920	16920	16920	0
156	20250306	165700	480290510	16920	16920	16920	16920	0
157	20250306	165600	480290510	16920	16920	16920	16920	0
158	20250306	165500	480290510	16920	16920	16920	16920	0
159	20250306	165400	480290510	16920	16920	16920	16920	0
160	20250306	165300	480290510	16920	16920	16920	16920	0
161	20250306	165200	480290510	16920	16920	16920	16920	0
162	20250306	165100	480290510	16920	16920	16920	16920	0
163	20250306	165000	480290510	16920	16920	16920	16920	0
164	20250306	164900	480290510	16920	16920	16920	16920	0
165	20250306	164800	480290510	16920	16920	16920	16920	0
166	20250306	164700	480290510	16920	16920	16920	16920	0
167	20250306	164600	480290510	16920	16920	16920	16920	0
168	20250306	164500	480290510	16920	16920	16920	16920	0
169	20250306	164400	480290510	16920	16920	16920	16920	0
170	20250306	164300	480290510	16920	16920	16920	16920	0
171	20250306	164200	480290510	16920	16920	16920	16920	0
172	20250306	164100	480290510	16920	16920	16920	16920	0
173	20250306	164000	480290510	16920	16920	16920	16920	0
174	20250306	163900	480290510	16920	16920	16920	16920	0
175	20250306	163800	480290510	16920	16920	16920	16920	0
176	20250306	163700	480290510	16920	16920	16920	16920	0
177	20250306	163600	480290510	16920	16920	16920	16920	0
178	20250306	163500	480290510	16920	16920	16920	16920	0
179	20250306	163400	480290510	16920	16920	16920	16920	0
180	20250306	163300	480290510	16920	16920	16920	16920	0
181	20250306	163200	480290510	16920	16920	16920	16920	0
182	20250306	163100	480290510	16920	16920	16920	16920	258
183	20250306	163000	480290510	16920	16920	16920	16920	0
184	20250306	162900	480290510	16920	16920	16920	16920	0
185	20250306	162800	480290510	16920	16920	16920	16920	0
186	20250306	162700	480290510	16920	16920	16920	16920	0
187	20250306	162600	480290510	16920	16920	16920	16920	0
188	20250306	162500	480290510	16920	16920	16920	16920	0
189	20250306	162400	480290510	16920	16920	16920	16920	0
190	20250306	162300	480290510	16920	16920	16920	16920	0
191	20250306	162200	480290510	16920	16920	16920	16920	0
192	20250306	162100	480290510	16920	16920	16920	16920	0
193	20250306	162000	480290510	16920	16920	16920	16920	0
194	20250306	161900	480290510	16920	16920	16920	16920	0
195	20250306	161800	480290510	16920	16920	16920	16920	0
196	20250306	161700	480290510	16920	16920	16920	16920	0
197	20250306	161600	480290510	16920	16920	16920	16920	0
198	20250306	161500	480290510	16920	16920	16920	16920	0
199	20250306	161400	480290510	16920	16920	16920	16920	0
200	20250306	161300	480290510	16920	16920	16920	16920	0
201	20250306	161200	480290510	16920	16920	16920	16920	0
202	20250306	161100	480290510	16920	16920	16920	16920	0
203	20250306	161000	480290510	16920	16920	16920	16920	0
204	20250306	160900	480290510	16920	16920	16920	16920	0
205	20250306	160800	480290510	16920	16920	16920	16920	0
206	20250306	160700	480290510	16920	16920	16920	16920	0
207	20250306	160600	480290510	16920	16920	16920	16920	0
208	20250306	160500	480290510	16920	16920	16920	16920	0
209	20250306	160400	480290510	16920	16920	16920	16920	0
210	20250306	160300	480290510	16920	16920	16920	16920	0
211	20250306	160200	480290510	16920	16920	16920	16920	0
212	20250306	160100	480290510	16920	16920	16920	16920	258
213	20250306	160000	480290510	16920	16920	16920	16920	0
214	20250306	155900	480290510	16920	16920	16920	16920	0
215	20250306	155800	480290510	16920	16920	16920	16920	0
216	20250306	155700	480290510	16920	16920	16920	16920	0
217	20250306	155600	480290510	16920	16920	16920	16920	0
218	20250306	155500	480290510	16920	16920	16920	16920	0
219	20250306	155400	480290510	16920	16920	16920	16920	0
220	20250306	155300	480290510	16920	16920	16920	16920	0
221	20250306	155200	480290510	16920	16920	16920	16920	0
222	20250306	155100	480290510	16920	16920	16920	16920	0
223	20250306	155000	480290510	16920	16920	16920	16920	0
224	20250306	154900	480290510	16920	16920	16920	16920	0
225	20250306	154800	480290510	16920	16920	16920	16920	0
226	20250306	154700	480290510	16920	16920	16920	16920	0
227	20250306	154600	480290510	16920	16920	16920	16920	0
228	20250306	154500	480290510	16920	16920	16920	16920	0
229	20250306	154400	480290510	16920	16920	16920	16920	0
230	20250306	154300	480290510	16920	16920	16920	16920	0
231	20250306	154200	480290510	16920	16920	16920	16920	0
232	20250306	154100	480290510	16920	16920	16920	16920	0
233	20250306	154000	480290510	16920	16920	16920	16920	0
234	20250306	153900	480290510	16920	16920	16920	16920	0
235	20250306	153800	480290510	16920	16920	16920	16920	0
236	20250306	153700	480290510	16920	16920	16920	16920	0
237	20250306	153600	480290510	16920	16920	16920	16920	0
238	20250306	153500	480290510	16920	16920	16920	16920	0
239	20250306	153400	480290510	16920	16920	16920	16920	0
240	20250306	153300	480290510	16920	16920	16920	16920	0
241	20250306	153200	480290510	16920	16920	16920	16920	0
242	20250306	153100	480290510	16920	16920	16920	16920	258
243	20250306	153000	480290510	16920	16920	16920	16920	258
244	20250306	152900	475925150	16920	16920	16920	16920	0
245	20250306	152800	475925150	16920	16920	16920	16920	0
246	20250306	152700	475925150	16920	16920	16920	16920	0
247	20250306	152600	475925150	16920	16920	16920	16920	0
248	20250306	152500	475925150	16920	16920	16920	16920	0
249	20250306	152400	475925150	16920	16920	16920	16920	0
250	20250306	152300	475925150	16920	16920	16920	16920	0
251	20250306	152200	475925150	16920	16920	16920	16920	0
252	20250306	152100	475925150	16920	16920	16920	16920	0
253	20250306	152000	475925150	16920	16920	16920	16920	0
254	20250306	151900	475925150	16920	16930	16990	16920	82
255	20250306	151800	474534340	16940	16940	16940	16940	0
256	20250306	151700	474534340	16940	16940	16940	16940	101
257	20250306	151600	472823400	16960	16960	16960	16960	70
258	20250306	151500	471636200	16960	16960	16960	16960	1
259	20250306	151400	471619240	16950	16990	16990	16930	39
260	20250306	151300	470958870	16950	17000	17000	16950	39
261	20250306	151200	470297670	17000	16960	17000	16960	187
262	20250306	151100	467126070	16950	16960	16960	16950	74
263	20250306	151000	465871400	16940	16940	16940	16940	0
264	20250306	150900	465871400	16940	16940	16940	16940	2
265	20250306	150800	465837520	16930	16930	16930	16930	0
266	20250306	150700	465837520	16930	16940	16940	16930	131
267	20250306	150600	463618760	16960	16960	16960	16960	0
268	20250306	150500	463618760	16960	16960	16960	16960	41
269	20250306	150400	462923400	16960	16960	16960	16960	0
270	20250306	150300	462923400	16960	16960	16960	16960	72
271	20250306	150200	461702280	16950	16950	16950	16950	31
272	20250306	150100	461176830	16940	16940	16940	16940	0
273	20250306	150000	461176830	16940	16940	16940	16940	35
274	20250306	145900	460583930	16950	16950	16950	16950	9
275	20250306	145800	460431380	16950	16950	16950	16940	40
276	20250306	145700	459753500	16950	16950	16950	16950	35
277	20250306	145600	459160250	16940	16940	16940	16940	37
278	20250306	145500	458533470	16940	16940	16940	16940	36
279	20250306	145400	457923630	16940	16930	16940	16930	25
280	20250306	145300	457500370	16940	16940	16940	16930	72
281	20250306	145200	456281030	16960	16960	16960	16960	37
282	20250306	145100	455653510	16930	16930	16930	16930	1
283	20250306	145000	455636580	16910	16910	16910	16910	50
284	20250306	144900	454791080	16910	16940	16940	16910	97
285	20250306	144800	453149300	16930	16930	16930	16930	0
286	20250306	144700	453149300	16930	16960	16960	16930	36
287	20250306	144600	452539410	16960	16960	16960	16960	24
288	20250306	144500	452132370	16960	16960	16960	16960	70
289	20250306	144400	450945170	16960	16960	16960	16960	36
290	20250306	144300	450334610	16950	16955	16955	16950	4
291	20250306	144200	450266800	16950	16950	16950	16950	0
292	20250306	144100	450266800	16950	16980	16980	16950	51
293	20250306	144000	449402110	16980	16980	16980	16980	76
294	20250306	143900	448111630	16970	16970	16970	16970	240
295	20250306	143800	444038830	16960	16950	16960	16950	34
296	20250306	143700	443462200	16920	16920	16920	16920	0
297	20250306	143600	443462200	16920	16920	16920	16920	0
298	20250306	143500	443462200	16920	16920	16920	16920	30
299	20250306	143400	442954600	16910	16930	16930	16910	222
300	20250306	143300	439199870	16900	16900	16900	16900	0
301	20250306	143200	439199870	16900	16910	16910	16900	121
302	20250306	143100	437154600	16900	16900	16900	16900	51
303	20250306	143000	436292700	16900	16910	16910	16900	437
304	20250306	142900	428906380	16920	16900	16920	16900	59
305	20250306	142800	427908380	16900	16910	16920	16900	453
306	20250306	142700	420251540	16910	16910	16910	16910	26
307	20250306	142600	419811880	16910	16910	16910	16910	37
308	20250306	142500	419186210	16900	16900	16900	16900	18
309	20250306	142400	418882010	16920	16930	16930	16920	256
310	20250306	142300	414548590	16920	16910	16920	16910	37
311	20250306	142200	413922730	16910	16910	16910	16910	19
312	20250306	142100	413601440	16900	16910	16910	16900	55
313	20250306	142000	412671580	16910	16910	16930	16910	113
314	20250306	141900	410760730	16920	16920	16920	16920	64
315	20250306	141800	409677850	16930	16920	16930	16920	54
316	20250306	141700	408763810	16920	16920	16930	16920	55
317	20250306	141600	407832860	16920	16910	16920	16910	62
318	20250306	141500	406784250	16930	16940	16940	16920	305
319	20250306	141400	401620620	16940	16940	16940	16940	34
320	20250306	141300	401044660	16940	16940	16940	16940	19
321	20250306	141200	400722800	16950	16970	16970	16950	150
322	20250306	141100	398179470	16970	16950	16970	16950	19
323	20250306	141000	397857400	16950	16950	16950	16950	19
324	20250306	140900	397535350	16940	17000	17000	16940	792
325	20250306	140800	384092740	16990	16990	16990	16990	146
326	20250306	140700	381612200	17000	17000	17000	16990	98
327	20250306	140600	379946780	17000	17050	17050	17000	550
328	20250306	140500	370591010	17020	17020	17020	17020	0
329	20250306	140400	370591010	17020	17060	17060	17020	739
330	20250306	140300	358003860	17070	17070	17070	17070	0
331	20250306	140200	358003860	17070	17070	17090	17070	82
332	20250306	140100	356603860	17070	17060	17070	17060	25
333	20250306	140000	356177330	17090	17090	17090	17090	36
334	20250306	135900	355562090	17060	17060	17060	17060	36
335	20250306	135800	354947930	17040	17040	17040	17040	0
336	20250306	135700	354947930	17040	17080	17090	17040	156
337	20250306	135600	352288380	17090	17070	17090	17070	243
338	20250306	135500	348139690	17070	17090	17090	17070	37
339	20250306	135400	347507400	17060	17060	17060	17060	2
340	20250306	135300	347473280	17050	17070	17070	17050	288
341	20250306	135200	342560780	17080	17080	17080	17080	8
342	20250306	135100	342424140	17090	17090	17090	17090	75
343	20250306	135000	341142390	17090	17090	17090	17090	3
344	20250306	134900	341091120	17090	17100	17100	17090	41
345	20250306	134800	340390380	17080	17090	17090	17080	67
346	20250306	134700	339245660	17090	17090	17090	17090	70
347	20250306	134600	338049360	17090	17090	17090	17090	0
348	20250306	134500	338049360	17090	17090	17090	17090	37
349	20250306	134400	337417030	17090	17090	17090	17090	0
350	20250306	134300	337417030	17090	17090	17090	17090	47
351	20250306	134200	336613800	17090	17090	17090	17090	35
352	20250306	134100	336015650	17080	17080	17090	17080	38
353	20250306	134000	335366550	17080	17080	17080	17080	34
354	20250306	133900	334785830	17090	17090	17090	17080	39
355	20250306	133800	334119340	17070	17070	17070	17070	31
356	20250306	133700	333590170	17100	17100	17100	17100	0
357	20250306	133600	333590170	17100	17080	17100	17060	108
358	20250306	133500	331746660	17080	17080	17080	17080	36
359	20250306	133400	331131780	17080	17080	17080	17080	5
360	20250306	133300	331046380	17090	17090	17090	17090	36
361	20250306	133200	330431140	17080	17090	17100	17080	43
362	20250306	133100	329696570	17090	17090	17090	17090	55
363	20250306	133000	328756620	17090	17090	17090	17090	36
364	20250306	132900	328141380	17080	17080	17080	17080	5
365	20250306	132800	328055980	17090	17090	17090	17090	0
366	20250306	132700	328055980	17090	17100	17100	17090	70
367	20250306	132600	326859310	17100	17100	17100	17090	38
368	20250306	132500	326209530	17090	17090	17090	17090	37
369	20250306	132400	325577200	17090	17090	17090	17090	0
370	20250306	132300	325577200	17090	17090	17090	17090	0
371	20250306	132200	325577200	17090	17100	17100	17090	38
372	20250306	132100	324927430	17100	17100	17100	17100	37
373	20250306	132000	324294730	17100	17100	17100	17100	35
374	20250306	131900	323696230	17100	17100	17100	17100	37
375	20250306	131800	323063530	17100	17100	17100	17100	0
376	20250306	131700	323063530	17100	17100	17100	17100	35
377	20250306	131600	322465030	17100	17100	17100	17100	42
378	20250306	131500	321746830	17100	17100	17100	17100	42
379	20250306	131400	321028630	17090	17090	17090	17090	30
380	20250306	131300	320515930	17080	17080	17080	17080	30
381	20250306	131200	320003530	17090	17090	17090	17090	0
382	20250306	131100	320003530	17090	17090	17090	17090	47
383	20250306	131000	319200300	17090	17080	17090	17080	61
384	20250306	130900	318158060	17080	17080	17080	17080	0
385	20250306	130800	318158060	17080	17090	17090	17080	96
386	20250306	130700	316518020	17090	17090	17090	17090	0
387	20250306	130600	316518020	17090	17090	17090	17090	47
388	20250306	130500	315714790	17090	17080	17090	17080	38
389	20250306	130400	315065390	17090	17090	17090	17090	35
390	20250306	130300	314467240	17090	17090	17090	17090	47
391	20250306	130200	313664010	17090	17090	17090	17090	35
392	20250306	130100	313065860	17090	17090	17090	17090	0
393	20250306	130000	313065860	17090	17090	17090	17090	37
394	20250306	125900	312433530	17080	17090	17090	17080	41
395	20250306	125800	311732890	17090	17090	17090	17090	37
396	20250306	125700	311100560	17090	17090	17090	17090	37
397	20250306	125600	310468230	17080	17080	17080	17080	32
398	20250306	125500	309921670	17080	17080	17080	17080	22
399	20250306	125400	309545910	17080	17080	17080	17080	16
400	20250306	125300	309272630	17080	17080	17080	17080	35
401	20250306	125200	308674830	17080	17080	17080	17080	36
402	20250306	125100	308059950	17080	17080	17080	17080	37
403	20250306	125000	307427990	17080	17080	17080	17080	0
404	20250306	124900	307427990	17080	17080	17080	17080	36
405	20250306	124800	306813110	17080	17080	17080	17080	72
406	20250306	124700	305583350	17080	17080	17080	17080	39
407	20250306	124600	304917230	17060	17060	17060	17060	0
408	20250306	124500	304917230	17060	17060	17060	17060	32
409	20250306	124400	304371310	17060	17060	17060	17060	18
410	20250306	124300	304064230	17060	17080	17080	17060	77
411	20250306	124200	302749110	17080	17080	17080	17080	36
412	20250306	124100	302134230	17080	17080	17080	17080	18
413	20250306	124000	301826790	17090	17090	17090	17090	40
414	20250306	123900	301143190	17090	17090	17090	17090	0
415	20250306	123800	301143190	17090	17080	17090	17080	104
416	20250306	123700	299366130	17090	17090	17090	17090	0
417	20250306	123600	299366130	17090	17090	17090	17090	0
418	20250306	123500	299366130	17090	17090	17090	17090	47
419	20250306	123400	298562900	17090	17090	17090	17090	37
420	20250306	123300	297930570	17080	17080	17080	17080	0
421	20250306	123200	297930570	17080	17070	17080	17070	59
422	20250306	123100	296923190	17070	17070	17070	17070	20
423	20250306	123000	296581790	17070	17080	17080	17070	40
424	20250306	122900	295898620	17080	17080	17080	17080	45
425	20250306	122800	295130020	17090	17090	17090	17090	0
426	20250306	122700	295130020	17090	17080	17090	17080	72
427	20250306	122600	293899860	17090	17090	17090	17090	36
428	20250306	122500	293284620	17090	17090	17090	17090	0
429	20250306	122400	293284620	17090	17090	17090	17090	68
430	20250306	122300	292122500	17090	17090	17090	17090	37
431	20250306	122200	291490170	17090	17090	17090	17090	0
432	20250306	122100	291490170	17090	17080	17090	17080	43
433	20250306	122000	290755690	17070	17070	17070	17070	0
434	20250306	121900	290755690	17070	17070	17070	17070	32
435	20250306	121800	290209450	17090	17090	17090	17090	43
436	20250306	121700	289474580	17090	17090	17090	17090	0
437	20250306	121600	289474580	17090	17090	17090	17090	48
438	20250306	121500	288654260	17080	17080	17080	17080	51
439	20250306	121400	287783180	17080	17080	17080	17080	47
440	20250306	121300	286980420	17080	17080	17080	17080	0
441	20250306	121200	286980420	17080	17090	17090	17080	38
442	20250306	121100	286331020	17090	17090	17090	17090	0
443	20250306	121000	286331020	17090	17090	17090	17090	72
444	20250306	120900	285100540	17090	17090	17090	17090	36
445	20250306	120800	284485300	17070	17070	17070	17070	0
446	20250306	120700	284485300	17070	17090	17090	17070	100
447	20250306	120600	282776960	17090	17090	17090	17090	0
448	20250306	120500	282776960	17090	17090	17090	17090	36
449	20250306	120400	282161720	17080	17080	17080	17080	5
450	20250306	120300	282076320	17080	17080	17080	17080	37
451	20250306	120200	281444360	17080	17080	17080	17080	37
452	20250306	120100	280812400	17080	17080	17080	17080	36
453	20250306	120000	280197520	17080	17090	17090	17080	36
454	20250306	115900	279582630	17070	17070	17070	17070	8
455	20250306	115800	279446070	17090	17080	17090	17080	74
456	20250306	115700	278181760	17090	17090	17090	17090	35
457	20250306	115600	277583610	17080	17080	17080	17080	0
458	20250306	115500	277583610	17080	17090	17090	17080	80
459	20250306	115400	276216840	17090	17090	17090	17090	20
460	20250306	115300	275875040	17080	17080	17080	17080	41
461	20250306	115200	275174760	17090	17090	17090	17090	1
462	20250306	115100	275157670	17050	17050	17050	17050	79
463	20250306	115000	273810720	17050	17050	17050	17050	43
464	20250306	114900	273077570	17040	17040	17040	17040	40
465	20250306	114800	272395970	17050	17050	17050	17050	335
466	20250306	114700	266684220	17050	17050	17050	17050	186
467	20250306	114600	263512920	17050	17050	17050	17050	70
468	20250306	114500	262319420	17050	17040	17050	17040	72
469	20250306	114400	261092180	17050	17050	17050	17050	36
470	20250306	114300	260478380	17050	17050	17050	17050	0
471	20250306	114200	260478380	17050	17050	17050	17050	36
472	20250306	114100	259864580	17050	17050	17050	17050	36
473	20250306	114000	259250780	17050	17050	17050	17050	36
474	20250306	113900	258636980	17050	17050	17050	17050	36
475	20250306	113800	258023180	17050	17050	17050	17050	0
476	20250306	113700	258023180	17050	17050	17050	17050	36
477	20250306	113600	257409380	17050	17050	17050	17050	36
478	20250306	113500	256795580	17050	17050	17050	17050	35
479	20250306	113400	256198830	17050	17050	17050	17050	37
480	20250306	113300	255567980	17050	17050	17050	17050	35
481	20250306	113200	254971230	17050	17050	17050	17050	25
482	20250306	113100	254544980	17080	17080	17080	17080	93
483	20250306	113000	252956540	17080	17080	17080	17080	42
484	20250306	112900	252239180	17070	17070	17070	17070	10
485	20250306	112800	252068480	17060	17060	17060	17060	30
486	20250306	112700	251556680	17070	17080	17080	17070	122
487	20250306	112600	249473210	17080	17080	17080	17080	0
488	20250306	112500	249473210	17080	17080	17080	17080	37
489	20250306	112400	248841250	17080	17080	17080	17080	71
490	20250306	112300	247628570	17070	17070	17070	17070	147
491	20250306	112200	245119280	17070	17070	17070	17070	0
492	20250306	112100	245119280	17070	17070	17070	17070	0
493	20250306	112000	245119280	17070	17070	17070	17070	72
494	20250306	111900	243890240	17070	17070	17070	17070	36
495	20250306	111800	243275720	17050	17050	17050	17050	5
496	20250306	111700	243190470	17060	17070	17070	17060	69
497	20250306	111600	242012980	17060	17070	17070	17060	45
498	20250306	111500	241244910	17070	17070	17070	17070	0
499	20250306	111400	241244910	17070	17070	17070	17070	37
500	20250306	111300	240613320	17070	17070	17070	17070	36
501	20250306	111200	239998800	17070	17070	17070	17070	36
502	20250306	111100	239384280	17070	17070	17070	17070	35
503	20250306	111000	238786830	17070	17070	17070	17070	0
504	20250306	110900	238786830	17070	17070	17070	17070	37
505	20250306	110800	238155240	17070	17070	17070	17070	35
506	20250306	110700	237557790	17070	17070	17070	17070	37
507	20250306	110600	236926200	17070	17070	17070	17070	35
508	20250306	110500	236328750	17060	17070	17070	17060	72
509	20250306	110400	235100070	17060	17060	17060	17060	0
510	20250306	110300	235100070	17060	17060	17060	17060	17
511	20250306	110200	234810050	17060	17060	17060	17060	73
512	20250306	110100	233564670	17070	17070	17070	17070	0
513	20250306	110000	233564670	17070	17070	17070	17070	48
514	20250306	105900	232745310	17070	17070	17070	17070	0
515	20250306	105800	232745310	17070	17070	17070	17070	47
516	20250306	105700	231943020	17060	17060	17060	17060	48
517	20250306	105600	231124140	17060	17060	17060	17060	36
518	20250306	105500	230509980	17060	17060	17060	17060	16
519	20250306	105400	230237020	17060	17070	17070	17060	56
520	20250306	105300	229281460	17070	17070	17070	17070	0
521	20250306	105200	229281460	17070	17070	17070	17070	70
522	20250306	105100	228086560	17070	17070	17070	17070	37
523	20250306	105000	227454970	17070	17070	17070	17070	1
524	20250306	104900	227437900	17070	17070	17070	17070	62
525	20250306	104800	226379560	17070	17070	17070	17070	448
526	20250306	104700	218732200	17060	17060	17060	17060	10
527	20250306	104600	218561600	17070	17070	17070	17070	106
528	20250306	104500	216752180	17050	17050	17050	17050	926
529	20250306	104400	200963880	17050	17050	17050	17050	35
530	20250306	104300	200367130	17050	17060	17065	17050	74
531	20250306	104200	199104910	17070	17070	17070	17070	11
532	20250306	104100	198917140	17080	17080	17080	17080	71
533	20250306	104000	197704460	17080	17090	17090	17080	83
534	20250306	103900	196286710	17080	17080	17080	17080	37
535	20250306	103800	195654750	17040	17040	17040	17040	0
536	20250306	103700	195654750	17040	17040	17040	17040	0
537	20250306	103600	195654750	17040	17050	17050	17040	100
538	20250306	103500	193950200	17020	17060	17060	17020	282
539	20250306	103400	189149340	17060	17080	17080	17050	322
540	20250306	103300	183656880	17090	17090	17090	17090	36
541	20250306	103200	183041640	17110	17110	17110	17090	88
542	20250306	103100	181536980	17110	17120	17120	17100	73
543	20250306	103000	180288270	17110	17110	17110	17110	2
544	20250306	102900	180254050	17100	17110	17110	17100	54
545	20250306	102800	179330440	17110	17110	17110	17110	34
546	20250306	102700	178748700	17120	17120	17120	17120	42
547	20250306	102600	178029660	17120	17140	17140	17120	82
548	20250306	102500	176624720	17120	17120	17120	17120	35
549	20250306	102400	176025520	17120	17120	17120	17120	33
550	20250306	102300	175460560	17110	17110	17110	17110	0
551	20250306	102200	175460560	17110	17110	17110	17110	0
552	20250306	102100	175460560	17110	17140	17140	17110	85
553	20250306	102000	174004660	17110	17110	17110	17110	31
554	20250306	101900	173474250	17090	17090	17090	17090	0
555	20250306	101800	173474250	17090	17110	17110	17090	350
556	20250306	101700	167491390	17100	17100	17100	17100	40
557	20250306	101600	166807390	17100	17090	17100	17090	6
558	20250306	101500	166704800	17090	17160	17160	17090	141
559	20250306	101400	164290860	17160	17160	17160	17160	1
560	20250306	101300	164273700	17160	17160	17160	17160	36
561	20250306	101200	163655940	17160	17160	17160	17150	45
562	20250306	101100	162883820	17160	17160	17160	17160	36
563	20250306	101000	162266060	17160	17160	17160	17160	47
564	20250306	100900	161459540	17160	17160	17160	17160	36
565	20250306	100800	160841780	17150	17150	17150	17150	0
566	20250306	100700	160841780	17150	17150	17150	17150	100
567	20250306	100600	159126780	17160	17170	17170	17160	219
568	20250306	100500	155368000	17170	17160	17180	17160	45
569	20250306	100400	154595690	17180	17180	17180	17180	35
570	20250306	100300	153994390	17180	17180	17180	17180	0
571	20250306	100200	153994390	17180	17180	17180	17180	37
572	20250306	100100	153358730	17180	17170	17180	17170	115
573	20250306	100000	151383830	17180	17170	17180	17170	184
574	20250306	095900	148222930	17180	17180	17180	17180	45
575	20250306	095800	147449830	17180	17160	17180	17160	270
576	20250306	095700	142811420	17160	17160	17160	17160	1116
577	20250306	095600	123660860	17160	17160	17160	17160	496
578	20250306	095500	115149500	17150	17150	17150	17150	0
579	20250306	095400	115149500	17150	17160	17160	17150	187
580	20250306	095300	111942260	17160	17170	17170	17160	135
581	20250306	095200	109624660	17170	17170	17180	17170	983
582	20250306	095100	92738670	17160	17160	17160	17160	1
583	20250306	095000	92721510	17170	17160	17170	17160	88
584	20250306	094900	91211070	17170	17170	17170	17170	65
585	20250306	094800	90095020	17170	17180	17180	17170	185
586	20250306	094700	86917680	17180	17190	17190	17180	74
587	20250306	094600	85645630	17190	17190	17190	17190	7
588	20250306	094500	85525300	17190	17190	17200	17190	71
589	20250306	094400	84304790	17180	17170	17180	17140	1081
590	20250306	094300	65735260	17170	17170	17180	17170	186
591	20250306	094200	62541630	17170	17140	17170	17140	197
592	20250306	094100	59163300	17100	17100	17100	17100	0
593	20250306	094000	59163300	17100	17100	17100	17100	0
594	20250306	093900	59163300	17100	17100	17100	17100	628
595	20250306	093800	48424500	17050	17050	17050	17050	0
596	20250306	093700	48424500	17050	17050	17050	17050	5
597	20250306	093600	48339250	17100	17100	17100	17100	0
598	20250306	093500	48339250	17100	17100	17100	17100	0
599	20250306	093400	48339250	17100	17100	17100	17100	3
600	20250306	093300	48287950	17100	17100	17100	17100	11
601	20250306	093200	48099850	17050	17050	17050	17050	0
602	20250306	093100	48099850	17050	17050	17050	17050	100
603	20250306	093000	46394850	17050	17050	17050	17050	1
604	20250306	092900	46377800	17050	17050	17050	17050	0
605	20250306	092800	46377800	17050	17050	17050	17050	0
606	20250306	092700	46377800	17050	17050	17050	17050	209
607	20250306	092600	42814350	17050	17050	17050	17050	48
608	20250306	092500	41995950	17050	17050	17050	17050	0
609	20250306	092400	41995950	17050	17070	17070	17050	90
610	20250306	092300	40460370	17070	17070	17070	17070	34
611	20250306	092200	39879990	17070	17070	17070	17070	20
612	20250306	092100	39538590	17010	17010	17010	17010	0
613	20250306	092000	39538590	17010	17110	17110	17010	1047
614	20250306	091900	21687820	17100	17100	17100	17100	0
615	20250306	091800	21687820	17100	17100	17100	17100	7
616	20250306	091700	21568120	17120	17110	17120	17110	411
617	20250306	091600	14535470	17110	17110	17110	17110	1
618	20250306	091500	14518360	17120	17120	17120	17120	7
619	20250306	091400	14398520	17120	17140	17140	17120	192
620	20250306	091300	11111320	17110	17110	17110	17110	0
621	20250306	091200	11111320	17110	17110	17110	17110	0
622	20250306	091100	11111320	17110	17110	17110	17110	24
623	20250306	091000	10700680	17110	17120	17120	17110	126
624	20250306	090900	8544810	17200	17200	17200	17200	0
625	20250306	090800	8544810	17200	17200	17200	17200	0
626	20250306	090700	8544810	17200	17200	17200	17200	0
627	20250306	090600	8544810	17200	17200	17200	17200	0
628	20250306	090500	8544810	17200	17200	17200	17200	1
629	20250306	090400	8527610	17200	17200	17200	17200	335
630	20250306	090300	2765610	17110	17110	17110	17110	31
631	20250306	090200	2235200	17200	17100	17200	17100	20
632	20250306	090100	1893100	17210	17210	17210	17210	0
633	20250306	090000	1893100	17210	17210	17210	17210	110