KissMeData/044990/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193100	44464585	16730	16730	16730	16730	90
3	20250310	193000	44464585	16730	16730	16730	16730	0
4	20250310	192900	44464585	16730	16730	16730	16730	0
5	20250310	192800	44464585	16730	16730	16730	16730	0
6	20250310	192700	44464585	16730	16730	16730	16730	0
7	20250310	192600	44464585	16730	16730	16730	16730	0
8	20250310	192500	44464585	16730	16730	16730	16730	0
9	20250310	192400	44464585	16730	16730	16730	16730	0
10	20250310	192300	44464585	16730	16730	16730	16730	0
11	20250310	192200	44464585	16730	16730	16730	16730	0
12	20250310	192100	44464585	16730	16730	16730	16730	0
13	20250310	192000	44464585	16730	16730	16730	16730	0
14	20250310	191900	44464585	16730	16730	16730	16730	0
15	20250310	191800	44464585	16730	16730	16730	16730	0
16	20250310	191700	44464585	16730	16730	16730	16730	0
17	20250310	191600	44464585	16730	16730	16730	16730	0
18	20250310	191500	44464585	16730	16730	16730	16730	0
19	20250310	191400	44464585	16730	16730	16730	16730	0
20	20250310	191300	44464585	16730	16730	16730	16730	0
21	20250310	191200	44464585	16730	16730	16730	16730	0
22	20250310	191100	44464585	16730	16730	16730	16730	0
23	20250310	191000	44464585	16730	16730	16730	16730	0
24	20250310	190900	44464585	16730	16730	16730	16730	0
25	20250310	190800	44464585	16730	16730	16730	16730	0
26	20250310	190700	44464585	16730	16730	16730	16730	0
27	20250310	190600	44464585	16730	16730	16730	16730	0
28	20250310	190500	44464585	16730	16730	16730	16730	0
29	20250310	190400	44464585	16730	16730	16730	16730	0
30	20250310	190300	44464585	16730	16730	16730	16730	0
31	20250310	190200	44464585	16730	16730	16730	16730	0
32	20250310	190100	44464585	16730	16730	16730	16730	90
33	20250310	190000	44464585	16730	16730	16730	16730	0
34	20250310	185900	44464585	16730	16730	16730	16730	0
35	20250310	185800	44464585	16730	16730	16730	16730	0
36	20250310	185700	44464585	16730	16730	16730	16730	0
37	20250310	185600	44464585	16730	16730	16730	16730	0
38	20250310	185500	44464585	16730	16730	16730	16730	0
39	20250310	185400	44464585	16730	16730	16730	16730	0
40	20250310	185300	44464585	16730	16730	16730	16730	0
41	20250310	185200	44464585	16730	16730	16730	16730	0
42	20250310	185100	44464585	16730	16730	16730	16730	0
43	20250310	185000	44464585	16730	16730	16730	16730	0
44	20250310	184900	44464585	16730	16730	16730	16730	0
45	20250310	184800	44464585	16730	16730	16730	16730	0
46	20250310	184700	44464585	16730	16730	16730	16730	0
47	20250310	184600	44464585	16730	16730	16730	16730	0
48	20250310	184500	44464585	16730	16730	16730	16730	0
49	20250310	184400	44464585	16730	16730	16730	16730	0
50	20250310	184300	44464585	16730	16730	16730	16730	0
51	20250310	184200	44464585	16730	16730	16730	16730	0
52	20250310	184100	44464585	16730	16730	16730	16730	0
53	20250310	184000	44464585	16730	16730	16730	16730	0
54	20250310	183900	44464585	16730	16730	16730	16730	0
55	20250310	183800	44464585	16730	16730	16730	16730	0
56	20250310	183700	44464585	16730	16730	16730	16730	0
57	20250310	183600	44464585	16730	16730	16730	16730	0
58	20250310	183500	44464585	16730	16730	16730	16730	0
59	20250310	183400	44464585	16730	16730	16730	16730	0
60	20250310	183300	44464585	16730	16730	16730	16730	0
61	20250310	183200	44464585	16730	16730	16730	16730	0
62	20250310	183100	44464585	16730	16730	16730	16730	90
63	20250310	183000	44464585	16730	16730	16730	16730	0
64	20250310	182900	44464585	16730	16730	16730	16730	0
65	20250310	182800	44464585	16730	16730	16730	16730	0
66	20250310	182700	44464585	16730	16730	16730	16730	0
67	20250310	182600	44464585	16730	16730	16730	16730	0
68	20250310	182500	44464585	16730	16730	16730	16730	0
69	20250310	182400	44464585	16730	16730	16730	16730	0
70	20250310	182300	44464585	16730	16730	16730	16730	0
71	20250310	182200	44464585	16730	16730	16730	16730	0
72	20250310	182100	44464585	16730	16730	16730	16730	0
73	20250310	182000	44464585	16730	16730	16730	16730	0
74	20250310	181900	44464585	16730	16730	16730	16730	0
75	20250310	181800	44464585	16730	16730	16730	16730	0
76	20250310	181700	44464585	16730	16730	16730	16730	0
77	20250310	181600	44464585	16730	16730	16730	16730	0
78	20250310	181500	44464585	16730	16730	16730	16730	0
79	20250310	181400	44464585	16730	16730	16730	16730	0
80	20250310	181300	44464585	16730	16730	16730	16730	0
81	20250310	181200	44464585	16730	16730	16730	16730	0
82	20250310	181100	44464585	16730	16730	16730	16730	0
83	20250310	181000	44464585	16730	16730	16730	16730	0
84	20250310	180900	44464585	16730	16730	16730	16730	0
85	20250310	180800	44464585	16730	16730	16730	16730	0
86	20250310	180700	44464585	16730	16730	16730	16730	0
87	20250310	180600	44464585	16730	16730	16730	16730	0
88	20250310	180500	44464585	16730	16730	16730	16730	0
89	20250310	180400	44464585	16730	16730	16730	16730	0
90	20250310	180300	44464585	16730	16730	16730	16730	0
91	20250310	180200	44464585	16730	16730	16730	16730	0
92	20250310	180100	44464585	16730	16730	16730	16730	90
93	20250310	180000	44464585	16730	16730	16730	16730	0
94	20250310	175900	44464585	16730	16730	16730	16730	0
95	20250310	175800	44464585	16730	16730	16730	16730	0
96	20250310	175700	44464585	16730	16730	16730	16730	0
97	20250310	175600	44464585	16730	16730	16730	16730	0
98	20250310	175500	44464585	16730	16730	16730	16730	0
99	20250310	175400	44464585	16730	16730	16730	16730	0
100	20250310	175300	44464585	16730	16730	16730	16730	0
101	20250310	175200	44464585	16730	16730	16730	16730	0
102	20250310	175100	44464585	16730	16730	16730	16730	0
103	20250310	175000	44464585	16730	16730	16730	16730	0
104	20250310	174900	44464585	16730	16730	16730	16730	0
105	20250310	174800	44464585	16730	16730	16730	16730	0
106	20250310	174700	44464585	16730	16730	16730	16730	0
107	20250310	174600	44464585	16730	16730	16730	16730	0
108	20250310	174500	44464585	16730	16730	16730	16730	0
109	20250310	174400	44464585	16730	16730	16730	16730	0
110	20250310	174300	44464585	16730	16730	16730	16730	0
111	20250310	174200	44464585	16730	16730	16730	16730	0
112	20250310	174100	44464585	16730	16730	16730	16730	0
113	20250310	174000	44464585	16730	16730	16730	16730	0
114	20250310	173900	44464585	16730	16730	16730	16730	0
115	20250310	173800	44464585	16730	16730	16730	16730	0
116	20250310	173700	44464585	16730	16730	16730	16730	0
117	20250310	173600	44464585	16730	16730	16730	16730	0
118	20250310	173500	44464585	16730	16730	16730	16730	0
119	20250310	173400	44464585	16730	16730	16730	16730	0
120	20250310	173300	44464585	16730	16730	16730	16730	0
121	20250310	173200	44464585	16730	16730	16730	16730	0
122	20250310	173100	44464585	16730	16730	16730	16730	90
123	20250310	173000	44464585	16730	16730	16730	16730	0
124	20250310	172900	44464585	16730	16730	16730	16730	0
125	20250310	172800	44464585	16730	16730	16730	16730	0
126	20250310	172700	44464585	16730	16730	16730	16730	0
127	20250310	172600	44464585	16730	16730	16730	16730	0
128	20250310	172500	44464585	16730	16730	16730	16730	0
129	20250310	172400	44464585	16730	16730	16730	16730	0
130	20250310	172300	44464585	16730	16730	16730	16730	0
131	20250310	172200	44464585	16730	16730	16730	16730	0
132	20250310	172100	44464585	16730	16730	16730	16730	0
133	20250310	172000	44464585	16730	16730	16730	16730	0
134	20250310	171900	44464585	16730	16730	16730	16730	0
135	20250310	171800	44464585	16730	16730	16730	16730	0
136	20250310	171700	44464585	16730	16730	16730	16730	0
137	20250310	171600	44464585	16730	16730	16730	16730	0
138	20250310	171500	44464585	16730	16730	16730	16730	0
139	20250310	171400	44464585	16730	16730	16730	16730	0
140	20250310	171300	44464585	16730	16730	16730	16730	0
141	20250310	171200	44464585	16730	16730	16730	16730	0
142	20250310	171100	44464585	16730	16730	16730	16730	0
143	20250310	171000	44464585	16730	16730	16730	16730	0
144	20250310	170900	44464585	16730	16730	16730	16730	0
145	20250310	170800	44464585	16730	16730	16730	16730	0
146	20250310	170700	44464585	16730	16730	16730	16730	0
147	20250310	170600	44464585	16730	16730	16730	16730	0
148	20250310	170500	44464585	16730	16730	16730	16730	0
149	20250310	170400	44464585	16730	16730	16730	16730	0
150	20250310	170300	44464585	16730	16730	16730	16730	0
151	20250310	170200	44464585	16730	16730	16730	16730	0
152	20250310	170100	44464585	16730	16730	16730	16730	90
153	20250310	170000	44464585	16730	16730	16730	16730	0
154	20250310	165900	44464585	16730	16730	16730	16730	0
155	20250310	165800	44464585	16730	16730	16730	16730	0
156	20250310	165700	44464585	16730	16730	16730	16730	0
157	20250310	165600	44464585	16730	16730	16730	16730	0
158	20250310	165500	44464585	16730	16730	16730	16730	0
159	20250310	165400	44464585	16730	16730	16730	16730	0
160	20250310	165300	44464585	16730	16730	16730	16730	0
161	20250310	165200	44464585	16730	16730	16730	16730	0
162	20250310	165100	44464585	16730	16730	16730	16730	0
163	20250310	165000	44464585	16730	16730	16730	16730	0
164	20250310	164900	44464585	16730	16730	16730	16730	0
165	20250310	164800	44464585	16730	16730	16730	16730	0
166	20250310	164700	44464585	16730	16730	16730	16730	0
167	20250310	164600	44464585	16730	16730	16730	16730	0
168	20250310	164500	44464585	16730	16730	16730	16730	0
169	20250310	164400	44464585	16730	16730	16730	16730	0
170	20250310	164300	44464585	16730	16730	16730	16730	0
171	20250310	164200	44464585	16730	16730	16730	16730	0
172	20250310	164100	44464585	16730	16730	16730	16730	0
173	20250310	164000	44464585	16730	16730	16730	16730	0
174	20250310	163900	44464585	16730	16730	16730	16730	0
175	20250310	163800	44464585	16730	16730	16730	16730	0
176	20250310	163700	44464585	16730	16730	16730	16730	0
177	20250310	163600	44464585	16730	16730	16730	16730	0
178	20250310	163500	44464585	16730	16730	16730	16730	0
179	20250310	163400	44464585	16730	16730	16730	16730	0
180	20250310	163300	44464585	16730	16730	16730	16730	0
181	20250310	163200	44464585	16730	16730	16730	16730	0
182	20250310	163100	44464585	16730	16730	16730	16730	90
183	20250310	163000	44464585	16730	16730	16730	16730	0
184	20250310	162900	44464585	16730	16730	16730	16730	0
185	20250310	162800	44464585	16730	16730	16730	16730	0
186	20250310	162700	44464585	16730	16730	16730	16730	0
187	20250310	162600	44464585	16730	16730	16730	16730	0
188	20250310	162500	44464585	16730	16730	16730	16730	0
189	20250310	162400	44464585	16730	16730	16730	16730	0
190	20250310	162300	44464585	16730	16730	16730	16730	0
191	20250310	162200	44464585	16730	16730	16730	16730	0
192	20250310	162100	44464585	16730	16730	16730	16730	0
193	20250310	162000	44464585	16730	16730	16730	16730	0
194	20250310	161900	44464585	16730	16730	16730	16730	0
195	20250310	161800	44464585	16730	16730	16730	16730	0
196	20250310	161700	44464585	16730	16730	16730	16730	0
197	20250310	161600	44464585	16730	16730	16730	16730	0
198	20250310	161500	44464585	16730	16730	16730	16730	0
199	20250310	161400	44464585	16730	16730	16730	16730	0
200	20250310	161300	44464585	16730	16730	16730	16730	0
201	20250310	161200	44464585	16730	16730	16730	16730	0
202	20250310	161100	44464585	16730	16730	16730	16730	0
203	20250310	161000	44464585	16730	16730	16730	16730	0
204	20250310	160900	44464585	16730	16730	16730	16730	0
205	20250310	160800	44464585	16730	16730	16730	16730	0
206	20250310	160700	44464585	16730	16730	16730	16730	0
207	20250310	160600	44464585	16730	16730	16730	16730	0
208	20250310	160500	44464585	16730	16730	16730	16730	0
209	20250310	160400	44464585	16730	16730	16730	16730	0
210	20250310	160300	44464585	16730	16730	16730	16730	0
211	20250310	160200	44464585	16730	16730	16730	16730	0
212	20250310	160100	44464585	16730	16730	16730	16730	90
213	20250310	160000	44464585	16730	16730	16730	16730	0
214	20250310	155900	44464585	16730	16730	16730	16730	0
215	20250310	155800	44464585	16730	16730	16730	16730	0
216	20250310	155700	44464585	16730	16730	16730	16730	0
217	20250310	155600	44464585	16730	16730	16730	16730	0
218	20250310	155500	44464585	16730	16730	16730	16730	0
219	20250310	155400	44464585	16730	16730	16730	16730	0
220	20250310	155300	44464585	16730	16730	16730	16730	0
221	20250310	155200	44464585	16730	16730	16730	16730	0
222	20250310	155100	44464585	16730	16730	16730	16730	0
223	20250310	155000	44464585	16730	16730	16730	16730	0
224	20250310	154900	44464585	16730	16730	16730	16730	0
225	20250310	154800	44464585	16730	16730	16730	16730	0
226	20250310	154700	44464585	16730	16730	16730	16730	0
227	20250310	154600	44464585	16730	16730	16730	16730	0
228	20250310	154500	44464585	16730	16730	16730	16730	0
229	20250310	154400	44464585	16730	16730	16730	16730	0
230	20250310	154300	44464585	16730	16730	16730	16730	0
231	20250310	154200	44464585	16730	16730	16730	16730	0
232	20250310	154100	44464585	16730	16730	16730	16730	0
233	20250310	154000	44464585	16730	16730	16730	16730	0
234	20250310	153900	44464585	16730	16730	16730	16730	0
235	20250310	153800	44464585	16730	16730	16730	16730	0
236	20250310	153700	44464585	16730	16730	16730	16730	0
237	20250310	153600	44464585	16730	16730	16730	16730	0
238	20250310	153500	44464585	16730	16730	16730	16730	0
239	20250310	153400	44464585	16730	16730	16730	16730	0
240	20250310	153300	44464585	16730	16730	16730	16730	0
241	20250310	153200	44464585	16730	16730	16730	16730	0
242	20250310	153100	44464585	16730	16730	16730	16730	90
243	20250310	153000	44464585	16730	16730	16730	16730	90
244	20250310	152900	42958885	16680	16680	16680	16680	0
245	20250310	152800	42958885	16680	16680	16680	16680	0
246	20250310	152700	42958885	16680	16680	16680	16680	0
247	20250310	152600	42958885	16680	16680	16680	16680	0
248	20250310	152500	42958885	16680	16680	16680	16680	0
249	20250310	152400	42958885	16680	16680	16680	16680	0
250	20250310	152300	42958885	16680	16680	16680	16680	0
251	20250310	152200	42958885	16680	16680	16680	16680	0
252	20250310	152100	42958885	16680	16680	16680	16680	0
253	20250310	152000	42958885	16680	16680	16680	16680	0
254	20250310	151900	42958885	16680	16690	16690	16680	163
255	20250310	151800	40239545	16690	16690	16690	16690	0
256	20250310	151700	40239545	16690	16690	16690	16690	0
257	20250310	151600	40239545	16690	16690	16690	16690	0
258	20250310	151500	40239545	16690	16690	16690	16690	1
259	20250310	151400	40222855	16710	16710	16710	16710	0
260	20250310	151300	40222855	16710	16710	16710	16710	1
261	20250310	151200	40206145	16680	16680	16680	16680	0
262	20250310	151100	40206145	16680	16680	16680	16680	0
263	20250310	151000	40206145	16680	16680	16680	16680	1
264	20250310	150900	40189465	16680	16680	16680	16680	0
265	20250310	150800	40189465	16680	16690	16690	16680	249
266	20250310	150700	36035685	16690	16690	16690	16690	3
267	20250310	150600	35985615	16690	16690	16690	16690	0
268	20250310	150500	35985615	16690	16690	16690	16690	0
269	20250310	150400	35985615	16690	16690	16690	16690	0
270	20250310	150300	35985615	16690	16690	16690	16690	0
271	20250310	150200	35985615	16690	16690	16690	16690	12
272	20250310	150100	35785335	16690	16690	16690	16690	0
273	20250310	150000	35785335	16690	16690	16690	16690	0
274	20250310	145900	35785335	16690	16690	16690	16690	0
275	20250310	145800	35785335	16690	16690	16690	16690	0
276	20250310	145700	35785335	16690	16690	16690	16690	1
277	20250310	145600	35768645	16690	16690	16690	16690	3
278	20250310	145500	35718575	16695	16695	16695	16695	0
279	20250310	145400	35718575	16695	16695	16695	16695	0
280	20250310	145300	35718575	16695	16695	16695	16695	0
281	20250310	145200	35718575	16695	16695	16695	16695	0
282	20250310	145100	35718575	16695	16695	16695	16695	0
283	20250310	145000	35718575	16695	16710	16710	16695	78
284	20250310	144900	34415880	16700	16700	16700	16700	0
285	20250310	144800	34415880	16700	16700	16700	16700	0
286	20250310	144700	34415880	16700	16700	16700	16700	0
287	20250310	144600	34415880	16700	16700	16700	16700	0
288	20250310	144500	34415880	16700	16700	16700	16700	4
289	20250310	144400	34349080	16690	16690	16690	16690	0
290	20250310	144300	34349080	16690	16690	16690	16690	0
291	20250310	144200	34349080	16690	16690	16690	16690	0
292	20250310	144100	34349080	16690	16690	16690	16690	0
293	20250310	144000	34349080	16690	16690	16690	16690	0
294	20250310	143900	34349080	16690	16690	16690	16690	0
295	20250310	143800	34349080	16690	16690	16690	16690	0
296	20250310	143700	34349080	16690	16690	16690	16690	0
297	20250310	143600	34349080	16690	16690	16690	16690	0
298	20250310	143500	34349080	16690	16690	16690	16690	0
299	20250310	143400	34349080	16690	16690	16690	16690	3
300	20250310	143300	34299010	16690	16710	16710	16690	150
301	20250310	143200	31794800	16700	16700	16700	16700	0
302	20250310	143100	31794800	16700	16700	16700	16700	0
303	20250310	143000	31794800	16700	16700	16700	16700	0
304	20250310	142900	31794800	16700	16700	16700	16700	0
305	20250310	142800	31794800	16700	16700	16700	16700	0
306	20250310	142700	31794800	16700	16700	16700	16700	0
307	20250310	142600	31794800	16700	16700	16700	16700	0
308	20250310	142500	31794800	16700	16700	16700	16700	0
309	20250310	142400	31794800	16700	16700	16700	16700	0
310	20250310	142300	31794800	16700	16700	16700	16700	3
311	20250310	142200	31744700	16700	16700	16700	16700	0
312	20250310	142100	31744700	16700	16700	16700	16700	0
313	20250310	142000	31744700	16700	16700	16700	16700	0
314	20250310	141900	31744700	16700	16700	16700	16700	0
315	20250310	141800	31744700	16700	16700	16700	16700	1
316	20250310	141700	31728000	16710	16710	16710	16710	0
317	20250310	141600	31728000	16710	16710	16710	16710	14
318	20250310	141500	31494060	16710	16710	16710	16710	0
319	20250310	141400	31494060	16710	16710	16710	16710	0
320	20250310	141300	31494060	16710	16710	16710	16710	0
321	20250310	141200	31494060	16710	16710	16710	16710	3
322	20250310	141100	31443930	16710	16710	16710	16710	0
323	20250310	141000	31443930	16710	16710	16710	16710	0
324	20250310	140900	31443930	16710	16710	16710	16710	0
325	20250310	140800	31443930	16710	16710	16710	16710	0
326	20250310	140700	31443930	16710	16710	16710	16710	0
327	20250310	140600	31443930	16710	16710	16710	16710	0
328	20250310	140500	31443930	16710	16710	16710	16710	0
329	20250310	140400	31443930	16710	16710	16710	16710	0
330	20250310	140300	31443930	16710	16710	16710	16710	0
331	20250310	140200	31443930	16710	16710	16710	16710	0
332	20250310	140100	31443930	16710	16710	16710	16710	0
333	20250310	140000	31443930	16710	16710	16710	16710	53
334	20250310	135900	30558300	16710	16710	16710	16710	10
335	20250310	135800	30391200	16710	16710	16710	16710	0
336	20250310	135700	30391200	16710	16710	16710	16710	13
337	20250310	135600	30173970	16710	16710	16710	16710	0
338	20250310	135500	30173970	16710	16710	16710	16710	18
339	20250310	135400	29873190	16710	16710	16710	16710	0
340	20250310	135300	29873190	16710	16710	16710	16710	0
341	20250310	135200	29873190	16710	16710	16710	16710	0
342	20250310	135100	29873190	16710	16710	16710	16710	0
343	20250310	135000	29873190	16710	16710	16710	16710	0
344	20250310	134900	29873190	16710	16710	16710	16710	3
345	20250310	134800	29823060	16700	16700	16700	16700	0
346	20250310	134700	29823060	16700	16700	16700	16700	0
347	20250310	134600	29823060	16700	16700	16700	16700	0
348	20250310	134500	29823060	16700	16700	16700	16700	0
349	20250310	134400	29823060	16700	16700	16700	16700	0
350	20250310	134300	29823060	16700	16700	16700	16700	0
351	20250310	134200	29823060	16700	16700	16700	16700	0
352	20250310	134100	29823060	16700	16700	16700	16700	0
353	20250310	134000	29823060	16700	16700	16700	16700	0
354	20250310	133900	29823060	16700	16700	16700	16700	0
355	20250310	133800	29823060	16700	16700	16700	16700	3
356	20250310	133700	29772960	16700	16700	16700	16700	0
357	20250310	133600	29772960	16700	16700	16700	16700	0
358	20250310	133500	29772960	16700	16700	16700	16700	0
359	20250310	133400	29772960	16700	16700	16700	16700	0
360	20250310	133300	29772960	16700	16700	16700	16700	0
361	20250310	133200	29772960	16700	16700	16700	16700	0
362	20250310	133100	29772960	16700	16700	16700	16700	0
363	20250310	133000	29772960	16700	16700	16700	16700	23
364	20250310	132900	29388860	16700	16700	16700	16700	0
365	20250310	132800	29388860	16700	16700	16700	16700	7
366	20250310	132700	29271960	16700	16700	16700	16700	4
367	20250310	132600	29205160	16690	16690	16690	16690	0
368	20250310	132500	29205160	16690	16690	16690	16690	1
369	20250310	132400	29188470	16700	16700	16700	16700	0
370	20250310	132300	29188470	16700	16700	16700	16700	0
371	20250310	132200	29188470	16700	16700	16700	16700	0
372	20250310	132100	29188470	16700	16700	16700	16700	0
373	20250310	132000	29188470	16700	16700	16700	16700	0
374	20250310	131900	29188470	16700	16700	16700	16700	0
375	20250310	131800	29188470	16700	16700	16700	16700	37
376	20250310	131700	28570570	16700	16700	16700	16700	0
377	20250310	131600	28570570	16700	16700	16700	16700	4
378	20250310	131500	28503770	16710	16710	16710	16710	10
379	20250310	131400	28336670	16710	16710	16710	16710	25
380	20250310	131300	27918920	16710	16720	16720	16710	179
381	20250310	131200	24927680	16710	16710	16710	16710	0
382	20250310	131100	24927680	16710	16710	16710	16710	0
383	20250310	131000	24927680	16710	16710	16710	16710	0
384	20250310	130900	24927680	16710	16710	16710	16710	0
385	20250310	130800	24927680	16710	16710	16710	16710	0
386	20250310	130700	24927680	16710	16710	16710	16710	0
387	20250310	130600	24927680	16710	16710	16710	16710	0
388	20250310	130500	24927680	16710	16710	16710	16710	5
389	20250310	130400	24844130	16710	16710	16710	16710	0
390	20250310	130300	24844130	16710	16710	16710	16710	0
391	20250310	130200	24844130	16710	16710	16710	16710	16
392	20250310	130100	24576770	16710	16710	16710	16710	0
393	20250310	130000	24576770	16710	16710	16710	16710	0
394	20250310	125900	24576770	16710	16710	16710	16710	0
395	20250310	125800	24576770	16710	16710	16710	16710	0
396	20250310	125700	24576770	16710	16710	16710	16710	0
397	20250310	125600	24576770	16710	16710	16710	16710	0
398	20250310	125500	24576770	16710	16710	16710	16710	0
399	20250310	125400	24576770	16710	16710	16710	16710	4
400	20250310	125300	24509930	16740	16740	16740	16740	0
401	20250310	125200	24509930	16740	16740	16740	16740	0
402	20250310	125100	24509930	16740	16740	16740	16740	0
403	20250310	125000	24509930	16740	16740	16740	16740	0
404	20250310	124900	24509930	16740	16740	16740	16740	0
405	20250310	124800	24509930	16740	16740	16740	16740	0
406	20250310	124700	24509930	16740	16740	16740	16740	0
407	20250310	124600	24509930	16740	16740	16740	16740	0
408	20250310	124500	24509930	16740	16740	16740	16740	0
409	20250310	124400	24509930	16740	16740	16740	16740	0
410	20250310	124300	24509930	16740	16700	16740	16700	2
411	20250310	124200	24476490	16700	16700	16700	16700	4
412	20250310	124100	24409690	16700	16700	16700	16700	0
413	20250310	124000	24409690	16700	16700	16700	16700	0
414	20250310	123900	24409690	16700	16700	16700	16700	0
415	20250310	123800	24409690	16700	16700	16700	16700	19
416	20250310	123700	24092390	16710	16710	16710	16710	1
417	20250310	123600	24075680	16710	16710	16710	16710	1
418	20250310	123500	24058970	16710	16710	16710	16710	0
419	20250310	123400	24058970	16710	16710	16710	16710	0
420	20250310	123300	24058970	16710	16710	16710	16710	0
421	20250310	123200	24058970	16710	16710	16710	16710	0
422	20250310	123100	24058970	16710	16710	16710	16710	2
423	20250310	123000	24025550	16710	16710	16710	16710	0
424	20250310	122900	24025550	16710	16710	16710	16710	1
425	20250310	122800	24008840	16710	16710	16710	16710	0
426	20250310	122700	24008840	16710	16710	16710	16710	0
427	20250310	122600	24008840	16710	16710	16710	16710	0
428	20250310	122500	24008840	16710	16710	16710	16710	0
429	20250310	122400	24008840	16710	16710	16710	16710	0
430	20250310	122300	24008840	16710	16710	16710	16710	2
431	20250310	122200	23975420	16710	16710	16710	16710	0
432	20250310	122100	23975420	16710	16710	16710	16710	0
433	20250310	122000	23975420	16710	16710	16710	16710	3
434	20250310	121900	23925290	16710	16710	16710	16710	0
435	20250310	121800	23925290	16710	16710	16710	16710	0
436	20250310	121700	23925290	16710	16710	16710	16710	0
437	20250310	121600	23925290	16710	16710	16710	16710	0
438	20250310	121500	23925290	16710	16710	16710	16710	0
439	20250310	121400	23925290	16710	16710	16710	16710	0
440	20250310	121300	23925290	16710	16710	16710	16710	0
441	20250310	121200	23925290	16710	16710	16710	16710	0
442	20250310	121100	23925290	16710	16710	16710	16710	0
443	20250310	121000	23925290	16710	16710	16710	16710	2
444	20250310	120900	23891870	16700	16710	16710	16700	82
445	20250310	120800	22522450	16710	16710	16710	16710	0
446	20250310	120700	22522450	16710	16710	16710	16710	1
447	20250310	120600	22505740	16710	16710	16710	16710	58
448	20250310	120500	21536560	16710	16710	16710	16710	48
449	20250310	120400	20734480	16710	16710	16710	16710	0
450	20250310	120300	20734480	16710	16710	16710	16710	0
451	20250310	120200	20734480	16710	16710	16710	16710	0
452	20250310	120100	20734480	16710	16710	16710	16710	0
453	20250310	120000	20734480	16710	16710	16710	16710	0
454	20250310	115900	20734480	16710	16740	16740	16710	181
455	20250310	115800	17709730	16740	16710	16740	16710	106
456	20250310	115700	15935410	16720	16720	16720	16720	0
457	20250310	115600	15935410	16720	16720	16720	16720	0
458	20250310	115500	15935410	16720	16720	16720	16720	0
459	20250310	115400	15935410	16720	16720	16720	16720	0
460	20250310	115300	15935410	16720	16720	16720	16720	0
461	20250310	115200	15935410	16720	16720	16720	16720	124
462	20250310	115100	13862130	16730	16730	16730	16730	0
463	20250310	115000	13862130	16730	16730	16730	16730	0
464	20250310	114900	13862130	16730	16730	16730	16730	0
465	20250310	114800	13862130	16730	16730	16730	16730	21
466	20250310	114700	13510800	16740	16740	16740	16740	12
467	20250310	114600	13309920	16770	16770	16770	16770	0
468	20250310	114500	13309920	16770	16770	16770	16770	0
469	20250310	114400	13309920	16770	16770	16770	16770	0
470	20250310	114300	13309920	16770	16770	16770	16770	0
471	20250310	114200	13309920	16770	16770	16770	16770	0
472	20250310	114100	13309920	16770	16770	16770	16770	0
473	20250310	114000	13309920	16770	16770	16770	16770	0
474	20250310	113900	13309920	16770	16770	16770	16770	1
475	20250310	113800	13293150	16730	16730	16730	16730	0
476	20250310	113700	13293150	16730	16730	16730	16730	0
477	20250310	113600	13293150	16730	16730	16730	16730	4
478	20250310	113500	13226230	16760	16760	16760	16760	0
479	20250310	113400	13226230	16760	16760	16760	16760	0
480	20250310	113300	13226230	16760	16760	16760	16760	0
481	20250310	113200	13226230	16760	16760	16760	16760	0
482	20250310	113100	13226230	16760	16760	16760	16760	0
483	20250310	113000	13226230	16760	16760	16760	16760	0
484	20250310	112900	13226230	16760	16760	16760	16760	0
485	20250310	112800	13226230	16760	16760	16760	16760	0
486	20250310	112700	13226230	16760	16760	16760	16760	0
487	20250310	112600	13226230	16760	16760	16760	16760	40
488	20250310	112500	12555830	16720	16720	16720	16720	0
489	20250310	112400	12555830	16720	16720	16720	16720	4
490	20250310	112300	12488950	16720	16720	16720	16720	0
491	20250310	112200	12488950	16720	16730	16730	16720	100
492	20250310	112100	10816850	16760	16760	16760	16760	0
493	20250310	112000	10816850	16760	16760	16760	16760	0
494	20250310	111900	10816850	16760	16760	16760	16760	0
495	20250310	111800	10816850	16760	16760	16760	16760	0
496	20250310	111700	10816850	16760	16760	16760	16760	0
497	20250310	111600	10816850	16760	16760	16760	16760	0
498	20250310	111500	10816850	16760	16760	16760	16760	0
499	20250310	111400	10816850	16760	16760	16760	16760	1
500	20250310	111300	10800090	16770	16770	16770	16770	1
501	20250310	111200	10783320	16770	16770	16770	16770	0
502	20250310	111100	10783320	16770	16770	16770	16770	0
503	20250310	111000	10783320	16770	16770	16770	16770	0
504	20250310	110900	10783320	16770	16770	16770	16770	0
505	20250310	110800	10783320	16770	16770	16770	16770	0
506	20250310	110700	10783320	16770	16770	16770	16770	0
507	20250310	110600	10783320	16770	16770	16770	16770	0
508	20250310	110500	10783320	16770	16770	16770	16770	0
509	20250310	110400	10783320	16770	16770	16770	16770	0
510	20250310	110300	10783320	16770	16770	16770	16770	0
511	20250310	110200	10783320	16770	16770	16770	16770	4
512	20250310	110100	10716240	16770	16770	16770	16770	0
513	20250310	110000	10716240	16770	16770	16770	16770	1
514	20250310	105900	10699470	16770	16770	16770	16770	0
515	20250310	105800	10699470	16770	16770	16770	16770	0
516	20250310	105700	10699470	16770	16770	16770	16770	0
517	20250310	105600	10699470	16770	16770	16770	16770	0
518	20250310	105500	10699470	16770	16770	16770	16770	0
519	20250310	105400	10699470	16770	16770	16770	16770	50
520	20250310	105300	9860970	16720	16720	16720	16720	0
521	20250310	105200	9860970	16720	16720	16720	16720	0
522	20250310	105100	9860970	16720	16720	16720	16720	4
523	20250310	105000	9794090	16720	16720	16720	16720	0
524	20250310	104900	9794090	16720	16720	16720	16720	0
525	20250310	104800	9794090	16720	16720	16720	16720	150
526	20250310	104700	7286090	16720	16730	16730	16720	31
527	20250310	104600	6767730	16730	16730	16730	16730	0
528	20250310	104500	6767730	16730	16730	16730	16730	1
529	20250310	104400	6751000	16730	16730	16730	16730	1
530	20250310	104300	6734270	16730	16730	16730	16730	0
531	20250310	104200	6734270	16730	16730	16730	16730	0
532	20250310	104100	6734270	16730	16730	16730	16730	0
533	20250310	104000	6734270	16730	16730	16730	16730	4
534	20250310	103900	6667350	16790	16790	16790	16790	0
535	20250310	103800	6667350	16790	16790	16790	16790	0
536	20250310	103700	6667350	16790	16790	16790	16790	0
537	20250310	103600	6667350	16790	16790	16790	16790	0
538	20250310	103500	6667350	16790	16790	16790	16790	0
539	20250310	103400	6667350	16790	16790	16790	16790	89
540	20250310	103300	5173040	16790	16790	16790	16790	1
541	20250310	103200	5156250	16860	16860	16860	16860	0
542	20250310	103100	5156250	16860	16860	16860	16860	1
543	20250310	103000	5139390	16790	16790	16790	16790	0
544	20250310	102900	5139390	16790	16790	16790	16790	4
545	20250310	102800	5072230	16790	16790	16790	16790	0
546	20250310	102700	5072230	16790	16790	16790	16790	0
547	20250310	102600	5072230	16790	16790	16790	16790	0
548	20250310	102500	5072230	16790	16790	16790	16790	0
549	20250310	102400	5072230	16790	16790	16790	16790	0
550	20250310	102300	5072230	16790	16790	16790	16790	0
551	20250310	102200	5072230	16790	16790	16790	16790	0
552	20250310	102100	5072230	16790	16790	16790	16790	0
553	20250310	102000	5072230	16790	16790	16790	16790	0
554	20250310	101900	5072230	16790	16790	16790	16790	0
555	20250310	101800	5072230	16790	16790	16790	16790	4
556	20250310	101700	5005070	16860	16860	16860	16860	0
557	20250310	101600	5005070	16860	16860	16860	16860	0
558	20250310	101500	5005070	16860	16860	16860	16860	0
559	20250310	101400	5005070	16860	16860	16860	16860	0
560	20250310	101300	5005070	16860	16860	16860	16860	0
561	20250310	101200	5005070	16860	16860	16860	16860	0
562	20250310	101100	5005070	16860	16860	16860	16860	1
563	20250310	101000	4988210	16860	16860	16860	16860	0
564	20250310	100900	4988210	16860	16860	16860	16860	1
565	20250310	100800	4971350	16790	16790	16790	16790	0
566	20250310	100700	4971350	16790	16790	16790	16790	0
567	20250310	100600	4971350	16790	16790	16790	16790	4
568	20250310	100500	4904190	16790	16790	16790	16790	0
569	20250310	100400	4904190	16790	16790	16790	16790	48
570	20250310	100300	4098270	16790	16790	16790	16790	0
571	20250310	100200	4098270	16790	16790	16790	16790	0
572	20250310	100100	4098270	16790	16790	16790	16790	0
573	20250310	100000	4098270	16790	16790	16790	16790	1
574	20250310	095900	4081480	16720	16720	16720	16720	0
575	20250310	095800	4081480	16720	16720	16720	16720	2
576	20250310	095700	4048040	16720	16720	16720	16720	0
577	20250310	095600	4048040	16720	16720	16720	16720	0
578	20250310	095500	4048040	16720	16720	16720	16720	4
579	20250310	095400	3981160	16755	16755	16755	16755	0
580	20250310	095300	3981160	16755	16755	16755	16755	0
581	20250310	095200	3981160	16755	16755	16755	16755	2
582	20250310	095100	3947650	16790	16790	16790	16790	0
583	20250310	095000	3947650	16790	16790	16790	16790	1
584	20250310	094900	3930860	16720	16720	16720	16720	35
585	20250310	094800	3345660	16725	16730	16730	16725	8
586	20250310	094700	3211840	16730	16730	16730	16730	1
587	20250310	094600	3195110	16720	16720	16720	16720	0
588	20250310	094500	3195110	16720	16720	16720	16720	0
589	20250310	094400	3195110	16720	16720	16720	16720	4
590	20250310	094300	3128230	16720	16720	16720	16720	0
591	20250310	094200	3128230	16720	16720	16720	16720	0
592	20250310	094100	3128230	16720	16720	16720	16720	0
593	20250310	094000	3128230	16720	16720	16720	16720	0
594	20250310	093900	3128230	16720	16720	16720	16720	1
595	20250310	093800	3111510	16720	16720	16720	16720	1
596	20250310	093700	3094790	16720	16720	16720	16720	0
597	20250310	093600	3094790	16720	16720	16720	16720	0
598	20250310	093500	3094790	16720	16720	16720	16720	0
599	20250310	093400	3094790	16720	16720	16720	16720	0
600	20250310	093300	3094790	16720	16720	16720	16720	8
601	20250310	093200	2961030	16710	16710	16710	16710	0
602	20250310	093100	2961030	16710	16710	16710	16710	1
603	20250310	093000	2944320	16710	16710	16710	16710	0
604	20250310	092900	2944320	16710	16710	16710	16710	0
605	20250310	092800	2944320	16710	16710	16710	16710	0
606	20250310	092700	2944320	16710	16710	16710	16710	0
607	20250310	092600	2944320	16710	16710	16710	16710	0
608	20250310	092500	2944320	16710	16710	16710	16710	0
609	20250310	092400	2944320	16710	16710	16710	16710	0
610	20250310	092300	2944320	16710	16710	16710	16710	0
611	20250310	092200	2944320	16710	16710	16710	16710	4
612	20250310	092100	2877480	16730	16730	16730	16730	1
613	20250310	092000	2860750	16730	16730	16730	16730	0
614	20250310	091900	2860750	16730	16730	16730	16730	0
615	20250310	091800	2860750	16730	16730	16730	16730	0
616	20250310	091700	2860750	16730	16730	16730	16730	0
617	20250310	091600	2860750	16730	16730	16730	16730	0
618	20250310	091500	2860750	16730	16730	16730	16730	0
619	20250310	091400	2860750	16730	16730	16730	16730	0
620	20250310	091300	2860750	16730	16730	16730	16730	0
621	20250310	091200	2860750	16730	16730	16730	16730	0
622	20250310	091100	2860750	16730	16710	16730	16710	14
623	20250310	091000	2626610	16730	16730	16730	16730	86
624	20250310	090900	1187830	16730	16730	16730	16730	0
625	20250310	090800	1187830	16730	16730	16730	16730	0
626	20250310	090700	1187830	16730	16730	16730	16730	0
627	20250310	090600	1187830	16730	16730	16730	16730	0
628	20250310	090500	1187830	16730	16730	16730	16730	0
629	20250310	090400	1187830	16730	16730	16730	16730	0
630	20250310	090300	1187830	16730	16730	16730	16730	0
631	20250310	090200	1187830	16730	16730	16730	16730	0
632	20250310	090100	1187830	16730	16730	16730	16730	58
633	20250310	090000	217490	16730	16730	16730	16730	13