KissMeData/111380/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201800	200981250	16050	16050	16050	16050	371
3	20250306	201700	200981250	16050	16050	16050	16050	0
4	20250306	201600	200981250	16050	16050	16050	16050	0
5	20250306	201500	200981250	16050	16050	16050	16050	0
6	20250306	201400	200981250	16050	16050	16050	16050	0
7	20250306	201300	200981250	16050	16050	16050	16050	0
8	20250306	201200	200981250	16050	16050	16050	16050	0
9	20250306	201100	200981250	16050	16050	16050	16050	0
10	20250306	201000	200981250	16050	16050	16050	16050	0
11	20250306	200900	200981250	16050	16050	16050	16050	0
12	20250306	200800	200981250	16050	16050	16050	16050	0
13	20250306	200700	200981250	16050	16050	16050	16050	0
14	20250306	200600	200981250	16050	16050	16050	16050	0
15	20250306	200500	200981250	16050	16050	16050	16050	0
16	20250306	200400	200981250	16050	16050	16050	16050	0
17	20250306	200300	200981250	16050	16050	16050	16050	0
18	20250306	200200	200981250	16050	16050	16050	16050	0
19	20250306	200100	200981250	16050	16050	16050	16050	0
20	20250306	200000	200981250	16050	16050	16050	16050	0
21	20250306	195900	200981250	16050	16050	16050	16050	0
22	20250306	195800	200981250	16050	16050	16050	16050	0
23	20250306	195700	200981250	16050	16050	16050	16050	0
24	20250306	195600	200981250	16050	16050	16050	16050	0
25	20250306	195500	200981250	16050	16050	16050	16050	0
26	20250306	195400	200981250	16050	16050	16050	16050	0
27	20250306	195300	200981250	16050	16050	16050	16050	0
28	20250306	195200	200981250	16050	16050	16050	16050	0
29	20250306	195100	200981250	16050	16050	16050	16050	0
30	20250306	195000	200981250	16050	16050	16050	16050	0
31	20250306	194900	200981250	16050	16050	16050	16050	0
32	20250306	194800	200981250	16050	16050	16050	16050	371
33	20250306	194700	200981250	16050	16050	16050	16050	0
34	20250306	194600	200981250	16050	16050	16050	16050	0
35	20250306	194500	200981250	16050	16050	16050	16050	0
36	20250306	194400	200981250	16050	16050	16050	16050	0
37	20250306	194300	200981250	16050	16050	16050	16050	0
38	20250306	194200	200981250	16050	16050	16050	16050	0
39	20250306	194100	200981250	16050	16050	16050	16050	0
40	20250306	194000	200981250	16050	16050	16050	16050	0
41	20250306	193900	200981250	16050	16050	16050	16050	0
42	20250306	193800	200981250	16050	16050	16050	16050	0
43	20250306	193700	200981250	16050	16050	16050	16050	0
44	20250306	193600	200981250	16050	16050	16050	16050	0
45	20250306	193500	200981250	16050	16050	16050	16050	0
46	20250306	193400	200981250	16050	16050	16050	16050	0
47	20250306	193300	200981250	16050	16050	16050	16050	0
48	20250306	193200	200981250	16050	16050	16050	16050	0
49	20250306	193100	200981250	16050	16050	16050	16050	0
50	20250306	193000	200981250	16050	16050	16050	16050	0
51	20250306	192900	200981250	16050	16050	16050	16050	0
52	20250306	192800	200981250	16050	16050	16050	16050	0
53	20250306	192700	200981250	16050	16050	16050	16050	0
54	20250306	192600	200981250	16050	16050	16050	16050	0
55	20250306	192500	200981250	16050	16050	16050	16050	0
56	20250306	192400	200981250	16050	16050	16050	16050	0
57	20250306	192300	200981250	16050	16050	16050	16050	0
58	20250306	192200	200981250	16050	16050	16050	16050	0
59	20250306	192100	200981250	16050	16050	16050	16050	0
60	20250306	192000	200981250	16050	16050	16050	16050	0
61	20250306	191900	200981250	16050	16050	16050	16050	0
62	20250306	191800	200981250	16050	16050	16050	16050	371
63	20250306	191700	200981250	16050	16050	16050	16050	0
64	20250306	191600	200981250	16050	16050	16050	16050	0
65	20250306	191500	200981250	16050	16050	16050	16050	0
66	20250306	191400	200981250	16050	16050	16050	16050	0
67	20250306	191300	200981250	16050	16050	16050	16050	0
68	20250306	191200	200981250	16050	16050	16050	16050	0
69	20250306	191100	200981250	16050	16050	16050	16050	0
70	20250306	191000	200981250	16050	16050	16050	16050	0
71	20250306	190900	200981250	16050	16050	16050	16050	0
72	20250306	190800	200981250	16050	16050	16050	16050	0
73	20250306	190700	200981250	16050	16050	16050	16050	0
74	20250306	190600	200981250	16050	16050	16050	16050	0
75	20250306	190500	200981250	16050	16050	16050	16050	0
76	20250306	190400	200981250	16050	16050	16050	16050	0
77	20250306	190300	200981250	16050	16050	16050	16050	0
78	20250306	190200	200981250	16050	16050	16050	16050	0
79	20250306	190100	200981250	16050	16050	16050	16050	0
80	20250306	190000	200981250	16050	16050	16050	16050	0
81	20250306	185900	200981250	16050	16050	16050	16050	0
82	20250306	185800	200981250	16050	16050	16050	16050	0
83	20250306	185700	200981250	16050	16050	16050	16050	0
84	20250306	185600	200981250	16050	16050	16050	16050	0
85	20250306	185500	200981250	16050	16050	16050	16050	0
86	20250306	185400	200981250	16050	16050	16050	16050	0
87	20250306	185300	200981250	16050	16050	16050	16050	0
88	20250306	185200	200981250	16050	16050	16050	16050	0
89	20250306	185100	200981250	16050	16050	16050	16050	0
90	20250306	185000	200981250	16050	16050	16050	16050	0
91	20250306	184900	200981250	16050	16050	16050	16050	0
92	20250306	184800	200981250	16050	16050	16050	16050	371
93	20250306	184700	200981250	16050	16050	16050	16050	0
94	20250306	184600	200981250	16050	16050	16050	16050	0
95	20250306	184500	200981250	16050	16050	16050	16050	0
96	20250306	184400	200981250	16050	16050	16050	16050	0
97	20250306	184300	200981250	16050	16050	16050	16050	0
98	20250306	184200	200981250	16050	16050	16050	16050	0
99	20250306	184100	200981250	16050	16050	16050	16050	0
100	20250306	184000	200981250	16050	16050	16050	16050	0
101	20250306	183900	200981250	16050	16050	16050	16050	0
102	20250306	183800	200981250	16050	16050	16050	16050	0
103	20250306	183700	200981250	16050	16050	16050	16050	0
104	20250306	183600	200981250	16050	16050	16050	16050	0
105	20250306	183500	200981250	16050	16050	16050	16050	0
106	20250306	183400	200981250	16050	16050	16050	16050	0
107	20250306	183300	200981250	16050	16050	16050	16050	0
108	20250306	183200	200981250	16050	16050	16050	16050	0
109	20250306	183100	200981250	16050	16050	16050	16050	0
110	20250306	183000	200981250	16050	16050	16050	16050	0
111	20250306	182900	200981250	16050	16050	16050	16050	0
112	20250306	182800	200981250	16050	16050	16050	16050	0
113	20250306	182700	200981250	16050	16050	16050	16050	0
114	20250306	182600	200981250	16050	16050	16050	16050	0
115	20250306	182500	200981250	16050	16050	16050	16050	0
116	20250306	182400	200981250	16050	16050	16050	16050	0
117	20250306	182300	200981250	16050	16050	16050	16050	0
118	20250306	182200	200981250	16050	16050	16050	16050	0
119	20250306	182100	200981250	16050	16050	16050	16050	0
120	20250306	182000	200981250	16050	16050	16050	16050	0
121	20250306	181900	200981250	16050	16050	16050	16050	0
122	20250306	181800	200981250	16050	16050	16050	16050	371
123	20250306	181700	200981250	16050	16050	16050	16050	0
124	20250306	181600	200981250	16050	16050	16050	16050	0
125	20250306	181500	200981250	16050	16050	16050	16050	0
126	20250306	181400	200981250	16050	16050	16050	16050	0
127	20250306	181300	200981250	16050	16050	16050	16050	0
128	20250306	181200	200981250	16050	16050	16050	16050	0
129	20250306	181100	200981250	16050	16050	16050	16050	0
130	20250306	181000	200981250	16050	16050	16050	16050	0
131	20250306	180900	200981250	16050	16050	16050	16050	0
132	20250306	180800	200981250	16050	16050	16050	16050	0
133	20250306	180700	200981250	16050	16050	16050	16050	0
134	20250306	180600	200981250	16050	16050	16050	16050	0
135	20250306	180500	200981250	16050	16050	16050	16050	0
136	20250306	180400	200981250	16050	16050	16050	16050	0
137	20250306	180300	200981250	16050	16050	16050	16050	0
138	20250306	180200	200981250	16050	16050	16050	16050	0
139	20250306	180100	200981250	16050	16050	16050	16050	0
140	20250306	180000	200981250	16050	16050	16050	16050	0
141	20250306	175900	200981250	16050	16050	16050	16050	0
142	20250306	175800	200981250	16050	16050	16050	16050	0
143	20250306	175700	200981250	16050	16050	16050	16050	0
144	20250306	175600	200981250	16050	16050	16050	16050	0
145	20250306	175500	200981250	16050	16050	16050	16050	0
146	20250306	175400	200981250	16050	16050	16050	16050	0
147	20250306	175300	200981250	16050	16050	16050	16050	0
148	20250306	175200	200981250	16050	16050	16050	16050	0
149	20250306	175100	200981250	16050	16050	16050	16050	0
150	20250306	175000	200981250	16050	16050	16050	16050	0
151	20250306	174900	200981250	16050	16050	16050	16050	0
152	20250306	174800	200981250	16050	16050	16050	16050	371
153	20250306	174700	200981250	16050	16050	16050	16050	0
154	20250306	174600	200981250	16050	16050	16050	16050	0
155	20250306	174500	200981250	16050	16050	16050	16050	0
156	20250306	174400	200981250	16050	16050	16050	16050	0
157	20250306	174300	200981250	16050	16050	16050	16050	0
158	20250306	174200	200981250	16050	16050	16050	16050	0
159	20250306	174100	200981250	16050	16050	16050	16050	0
160	20250306	174000	200981250	16050	16050	16050	16050	0
161	20250306	173900	200981250	16050	16050	16050	16050	0
162	20250306	173800	200981250	16050	16050	16050	16050	0
163	20250306	173700	200981250	16050	16050	16050	16050	0
164	20250306	173600	200981250	16050	16050	16050	16050	0
165	20250306	173500	200981250	16050	16050	16050	16050	0
166	20250306	173400	200981250	16050	16050	16050	16050	0
167	20250306	173300	200981250	16050	16050	16050	16050	0
168	20250306	173200	200981250	16050	16050	16050	16050	0
169	20250306	173100	200981250	16050	16050	16050	16050	0
170	20250306	173000	200981250	16050	16050	16050	16050	0
171	20250306	172900	200981250	16050	16050	16050	16050	0
172	20250306	172800	200981250	16050	16050	16050	16050	0
173	20250306	172700	200981250	16050	16050	16050	16050	0
174	20250306	172600	200981250	16050	16050	16050	16050	0
175	20250306	172500	200981250	16050	16050	16050	16050	0
176	20250306	172400	200981250	16050	16050	16050	16050	0
177	20250306	172300	200981250	16050	16050	16050	16050	0
178	20250306	172200	200981250	16050	16050	16050	16050	0
179	20250306	172100	200981250	16050	16050	16050	16050	0
180	20250306	172000	200981250	16050	16050	16050	16050	0
181	20250306	171900	200981250	16050	16050	16050	16050	0
182	20250306	171800	200981250	16050	16050	16050	16050	371
183	20250306	171700	200981250	16050	16050	16050	16050	0
184	20250306	171600	200981250	16050	16050	16050	16050	0
185	20250306	171500	200981250	16050	16050	16050	16050	0
186	20250306	171400	200981250	16050	16050	16050	16050	0
187	20250306	171300	200981250	16050	16050	16050	16050	0
188	20250306	171200	200981250	16050	16050	16050	16050	0
189	20250306	171100	200981250	16050	16050	16050	16050	0
190	20250306	171000	200981250	16050	16050	16050	16050	0
191	20250306	170900	200981250	16050	16050	16050	16050	0
192	20250306	170800	200981250	16050	16050	16050	16050	0
193	20250306	170700	200981250	16050	16050	16050	16050	0
194	20250306	170600	200981250	16050	16050	16050	16050	0
195	20250306	170500	200981250	16050	16050	16050	16050	0
196	20250306	170400	200981250	16050	16050	16050	16050	0
197	20250306	170300	200981250	16050	16050	16050	16050	0
198	20250306	170200	200981250	16050	16050	16050	16050	0
199	20250306	170100	200981250	16050	16050	16050	16050	0
200	20250306	170000	200981250	16050	16050	16050	16050	0
201	20250306	165900	200981250	16050	16050	16050	16050	0
202	20250306	165800	200981250	16050	16050	16050	16050	0
203	20250306	165700	200981250	16050	16050	16050	16050	0
204	20250306	165600	200981250	16050	16050	16050	16050	0
205	20250306	165500	200981250	16050	16050	16050	16050	0
206	20250306	165400	200981250	16050	16050	16050	16050	0
207	20250306	165300	200981250	16050	16050	16050	16050	0
208	20250306	165200	200981250	16050	16050	16050	16050	0
209	20250306	165100	200981250	16050	16050	16050	16050	0
210	20250306	165000	200981250	16050	16050	16050	16050	0
211	20250306	164900	200981250	16050	16050	16050	16050	0
212	20250306	164800	200981250	16050	16050	16050	16050	371
213	20250306	164700	200981250	16050	16050	16050	16050	0
214	20250306	164600	200981250	16050	16050	16050	16050	0
215	20250306	164500	200981250	16050	16050	16050	16050	0
216	20250306	164400	200981250	16050	16050	16050	16050	0
217	20250306	164300	200981250	16050	16050	16050	16050	0
218	20250306	164200	200981250	16050	16050	16050	16050	0
219	20250306	164100	200981250	16050	16050	16050	16050	0
220	20250306	164000	200981250	16050	16050	16050	16050	0
221	20250306	163900	200981250	16050	16050	16050	16050	0
222	20250306	163800	200981250	16050	16050	16050	16050	0
223	20250306	163700	200981250	16050	16050	16050	16050	0
224	20250306	163600	200981250	16050	16050	16050	16050	0
225	20250306	163500	200981250	16050	16050	16050	16050	0
226	20250306	163400	200981250	16050	16050	16050	16050	0
227	20250306	163300	200981250	16050	16050	16050	16050	0
228	20250306	163200	200981250	16050	16050	16050	16050	0
229	20250306	163100	200981250	16050	16050	16050	16050	0
230	20250306	163000	200981250	16050	16050	16050	16050	0
231	20250306	162900	200981250	16050	16050	16050	16050	0
232	20250306	162800	200981250	16050	16050	16050	16050	0
233	20250306	162700	200981250	16050	16050	16050	16050	0
234	20250306	162600	200981250	16050	16050	16050	16050	0
235	20250306	162500	200981250	16050	16050	16050	16050	0
236	20250306	162400	200981250	16050	16050	16050	16050	0
237	20250306	162300	200981250	16050	16050	16050	16050	0
238	20250306	162200	200981250	16050	16050	16050	16050	0
239	20250306	162100	200981250	16050	16050	16050	16050	0
240	20250306	162000	200981250	16050	16050	16050	16050	0
241	20250306	161900	200981250	16050	16050	16050	16050	0
242	20250306	161800	200981250	16050	16050	16050	16050	371
243	20250306	161700	200981250	16050	16050	16050	16050	0
244	20250306	161600	200981250	16050	16050	16050	16050	0
245	20250306	161500	200981250	16050	16050	16050	16050	0
246	20250306	161400	200981250	16050	16050	16050	16050	0
247	20250306	161300	200981250	16050	16050	16050	16050	0
248	20250306	161200	200981250	16050	16050	16050	16050	0
249	20250306	161100	200981250	16050	16050	16050	16050	0
250	20250306	161000	200981250	16050	16050	16050	16050	0
251	20250306	160900	200981250	16050	16050	16050	16050	0
252	20250306	160800	200981250	16050	16050	16050	16050	0
253	20250306	160700	200981250	16050	16050	16050	16050	0
254	20250306	160600	200981250	16050	16050	16050	16050	0
255	20250306	160500	200981250	16050	16050	16050	16050	0
256	20250306	160400	200981250	16050	16050	16050	16050	0
257	20250306	160300	200981250	16050	16050	16050	16050	0
258	20250306	160200	200981250	16050	16050	16050	16050	0
259	20250306	160100	200981250	16050	16050	16050	16050	0
260	20250306	160000	200981250	16050	16050	16050	16050	0
261	20250306	155900	200981250	16050	16050	16050	16050	0
262	20250306	155800	200981250	16050	16050	16050	16050	0
263	20250306	155700	200981250	16050	16050	16050	16050	0
264	20250306	155600	200981250	16050	16050	16050	16050	0
265	20250306	155500	200981250	16050	16050	16050	16050	0
266	20250306	155400	200981250	16050	16050	16050	16050	0
267	20250306	155300	200981250	16050	16050	16050	16050	0
268	20250306	155200	200981250	16050	16050	16050	16050	0
269	20250306	155100	200981250	16050	16050	16050	16050	0
270	20250306	155000	200981250	16050	16050	16050	16050	0
271	20250306	154900	200981250	16050	16050	16050	16050	0
272	20250306	154800	200981250	16050	16050	16050	16050	371
273	20250306	154700	200981250	16050	16050	16050	16050	0
274	20250306	154600	200981250	16050	16050	16050	16050	0
275	20250306	154500	200981250	16050	16050	16050	16050	0
276	20250306	154400	200981250	16050	16050	16050	16050	0
277	20250306	154300	200981250	16050	16050	16050	16050	0
278	20250306	154200	200981250	16050	16050	16050	16050	0
279	20250306	154100	200981250	16050	16050	16050	16050	0
280	20250306	154000	200981250	16050	16050	16050	16050	0
281	20250306	153900	200981250	16050	16050	16050	16050	0
282	20250306	153800	200981250	16050	16050	16050	16050	0
283	20250306	153700	200981250	16050	16050	16050	16050	0
284	20250306	153600	200981250	16050	16050	16050	16050	0
285	20250306	153500	200981250	16050	16050	16050	16050	0
286	20250306	153400	200981250	16050	16050	16050	16050	0
287	20250306	153300	200981250	16050	16050	16050	16050	0
288	20250306	153200	200981250	16050	16050	16050	16050	0
289	20250306	153100	200981250	16050	16050	16050	16050	0
290	20250306	153000	200981250	16050	16050	16050	16050	371
291	20250306	152900	195026700	16050	16050	16050	16050	0
292	20250306	152800	195026700	16050	16050	16050	16050	0
293	20250306	152700	195026700	16050	16050	16050	16050	0
294	20250306	152600	195026700	16050	16050	16050	16050	0
295	20250306	152500	195026700	16050	16050	16050	16050	0
296	20250306	152400	195026700	16050	16050	16050	16050	0
297	20250306	152300	195026700	16050	16050	16050	16050	0
298	20250306	152200	195026700	16050	16050	16050	16050	0
299	20250306	152100	195026700	16050	16050	16050	16050	0
300	20250306	152000	195026700	16050	16050	16050	16050	0
301	20250306	151900	195026700	16050	16050	16050	16050	8
302	20250306	151800	194898300	16090	16090	16090	16090	0
303	20250306	151700	194898300	16090	16070	16090	16070	50
304	20250306	151600	194093890	16060	16070	16080	16060	304
305	20250306	151500	189209830	16100	16090	16100	16090	500
306	20250306	151400	181159840	16070	16070	16070	16070	0
307	20250306	151300	181159840	16070	16100	16100	16070	156
308	20250306	151200	178651050	16100	16100	16100	16100	1
309	20250306	151100	178634950	16100	16100	16100	16100	31
310	20250306	151000	178135850	16100	16130	16130	16100	155
311	20250306	150900	175637830	16140	16140	16140	16140	0
312	20250306	150800	175637830	16140	16140	16140	16140	3
313	20250306	150700	175589410	16150	16150	16150	16150	0
314	20250306	150600	175589410	16150	16150	16150	16150	0
315	20250306	150500	175589410	16150	16150	16150	16150	0
316	20250306	150400	175589410	16150	16140	16150	16140	35
317	20250306	150300	175024320	16150	16150	16150	16150	1
318	20250306	150200	175008170	16130	16180	16180	16130	676
319	20250306	150100	164091640	16180	16180	16180	16180	0
320	20250306	150000	164091640	16180	16180	16180	16180	0
321	20250306	145900	164091640	16180	16190	16190	16180	138
322	20250306	145800	161858300	16190	16190	16190	16190	0
323	20250306	145700	161858300	16190	16190	16190	16190	0
324	20250306	145600	161858300	16190	16190	16190	16190	26
325	20250306	145500	161437360	16310	16310	16310	16310	0
326	20250306	145400	161437360	16310	16310	16310	16310	0
327	20250306	145300	161437360	16310	16310	16310	16310	0
328	20250306	145200	161437360	16310	16310	16310	16310	1
329	20250306	145100	161421050	16200	16200	16200	16200	0
330	20250306	145000	161421050	16200	16200	16200	16200	0
331	20250306	144900	161421050	16200	16200	16200	16200	0
332	20250306	144800	161421050	16200	16230	16230	16200	23
333	20250306	144700	161048110	16350	16350	16350	16350	0
334	20250306	144600	161048110	16350	16350	16350	16350	0
335	20250306	144500	161048110	16350	16350	16350	16350	0
336	20250306	144400	161048110	16350	16350	16350	16350	0
337	20250306	144300	161048110	16350	16350	16350	16350	0
338	20250306	144200	161048110	16350	16350	16350	16350	0
339	20250306	144100	161048110	16350	16350	16350	16350	0
340	20250306	144000	161048110	16350	16350	16350	16350	0
341	20250306	143900	161048110	16350	16350	16350	16350	0
342	20250306	143800	161048110	16350	16350	16350	16350	0
343	20250306	143700	161048110	16350	16350	16350	16350	0
344	20250306	143600	161048110	16350	16350	16350	16350	0
345	20250306	143500	161048110	16350	16350	16350	16350	0
346	20250306	143400	161048110	16350	16350	16350	16350	0
347	20250306	143300	161048110	16350	16350	16350	16350	1
348	20250306	143200	161031760	16330	16330	16330	16260	9
349	20250306	143100	160885070	16260	16260	16260	16260	16
350	20250306	143000	160624910	16280	16300	16300	16280	25
351	20250306	142900	160217790	16360	16360	16360	16360	0
352	20250306	142800	160217790	16360	16360	16360	16360	0
353	20250306	142700	160217790	16360	16360	16360	16360	0
354	20250306	142600	160217790	16360	16360	16360	16360	0
355	20250306	142500	160217790	16360	16360	16360	16360	0
356	20250306	142400	160217790	16360	16360	16360	16360	0
357	20250306	142300	160217790	16360	16360	16360	16360	0
358	20250306	142200	160217790	16360	16360	16360	16360	0
359	20250306	142100	160217790	16360	16360	16360	16360	0
360	20250306	142000	160217790	16360	16360	16360	16360	0
361	20250306	141900	160217790	16360	16360	16360	16360	0
362	20250306	141800	160217790	16360	16360	16360	16360	0
363	20250306	141700	160217790	16360	16360	16360	16360	0
364	20250306	141600	160217790	16360	16360	16360	16360	0
365	20250306	141500	160217790	16360	16360	16360	16360	0
366	20250306	141400	160217790	16360	16360	16360	16360	0
367	20250306	141300	160217790	16360	16360	16360	16360	0
368	20250306	141200	160217790	16360	16360	16360	16360	0
369	20250306	141100	160217790	16360	16360	16360	16360	1
370	20250306	141000	160201430	16320	16320	16320	16320	0
371	20250306	140900	160201430	16320	16320	16320	16320	18
372	20250306	140800	159907670	16320	16320	16320	16320	0
373	20250306	140700	159907670	16320	16320	16320	16320	0
374	20250306	140600	159907670	16320	16320	16320	16320	0
375	20250306	140500	159907670	16320	16320	16320	16320	0
376	20250306	140400	159907670	16320	16320	16320	16320	0
377	20250306	140300	159907670	16320	16320	16320	16320	0
378	20250306	140200	159907670	16320	16320	16320	16320	0
379	20250306	140100	159907670	16320	16320	16320	16320	0
380	20250306	140000	159907670	16320	16320	16320	16320	0
381	20250306	135900	159907670	16320	16320	16320	16320	0
382	20250306	135800	159907670	16320	16320	16320	16320	0
383	20250306	135700	159907670	16320	16320	16320	16320	0
384	20250306	135600	159907670	16320	16320	16320	16320	0
385	20250306	135500	159907670	16320	16320	16320	16320	0
386	20250306	135400	159907670	16320	16320	16320	16320	19
387	20250306	135300	159597590	16360	16370	16370	16360	2
388	20250306	135200	159564860	16360	16360	16360	16360	0
389	20250306	135100	159564860	16360	16360	16360	16360	0
390	20250306	135000	159564860	16360	16360	16360	16360	0
391	20250306	134900	159564860	16360	16370	16370	16360	32
392	20250306	134800	159041200	16380	16380	16380	16380	1
393	20250306	134700	159024820	16370	16370	16370	16370	0
394	20250306	134600	159024820	16370	16360	16370	16360	12
395	20250306	134500	158828490	16350	16280	16350	16280	101
396	20250306	134400	157177880	16270	16270	16270	16270	0
397	20250306	134300	157177880	16270	16270	16270	16270	0
398	20250306	134200	157177880	16270	16270	16270	16270	5
399	20250306	134100	157096530	16270	16270	16270	16270	0
400	20250306	134000	157096530	16270	16270	16270	16270	0
401	20250306	133900	157096530	16270	16270	16270	16270	31
402	20250306	133800	156592160	16270	16270	16270	16270	1
403	20250306	133700	156575890	16260	16260	16260	16260	50
404	20250306	133600	155762890	16260	16260	16260	16260	0
405	20250306	133500	155762890	16260	16260	16260	16260	0
406	20250306	133400	155762890	16260	16260	16260	16260	0
407	20250306	133300	155762890	16260	16260	16260	16260	327
408	20250306	133200	150445870	16250	16250	16250	16250	0
409	20250306	133100	150445870	16250	16250	16250	16250	0
410	20250306	133000	150445870	16250	16250	16250	16250	0
411	20250306	132900	150445870	16250	16250	16250	16250	200
412	20250306	132800	147195870	16150	16150	16150	16150	0
413	20250306	132700	147195870	16150	16150	16150	16150	0
414	20250306	132600	147195870	16150	16200	16200	16150	200
415	20250306	132500	143960870	16250	16250	16250	16250	0
416	20250306	132400	143960870	16250	16250	16250	16250	0
417	20250306	132300	143960870	16250	16250	16250	16250	1
418	20250306	132200	143944620	16250	16250	16250	16250	0
419	20250306	132100	143944620	16250	16250	16250	16250	0
420	20250306	132000	143944620	16250	16250	16250	16250	0
421	20250306	131900	143944620	16250	16160	16260	16140	1438
422	20250306	131800	120714200	16250	16250	16250	16250	60
423	20250306	131700	119739200	16250	16250	16250	16250	30
424	20250306	131600	119251700	16250	16250	16250	16250	10
425	20250306	131500	119089200	16250	16240	16250	16240	55
426	20250306	131400	118195570	16150	16150	16150	16150	0
427	20250306	131300	118195570	16150	16150	16150	16150	0
428	20250306	131200	118195570	16150	16190	16190	16150	258
429	20250306	131100	114021860	16200	16200	16200	16200	223
430	20250306	131000	110409260	16210	16210	16210	16210	24
431	20250306	130900	110020220	16320	16320	16320	16320	0
432	20250306	130800	110020220	16320	16320	16320	16320	0
433	20250306	130700	110020220	16320	16320	16320	16320	1
434	20250306	130600	110003900	16220	16220	16220	16220	0
435	20250306	130500	110003900	16220	16220	16220	16220	30
436	20250306	130400	109517300	16360	16360	16360	16360	0
437	20250306	130300	109517300	16360	16360	16360	16360	0
438	20250306	130200	109517300	16360	16360	16360	16360	0
439	20250306	130100	109517300	16360	16360	16360	16360	0
440	20250306	130000	109517300	16360	16360	16360	16360	0
441	20250306	125900	109517300	16360	16360	16360	16220	4
442	20250306	125800	109452140	16200	16200	16200	16200	0
443	20250306	125700	109452140	16200	16200	16200	16200	0
444	20250306	125600	109452140	16200	16200	16200	16200	0
445	20250306	125500	109452140	16200	16200	16200	16200	0
446	20250306	125400	109452140	16200	16200	16200	16200	0
447	20250306	125300	109452140	16200	16200	16200	16200	0
448	20250306	125200	109452140	16200	16200	16200	16200	0
449	20250306	125100	109452140	16200	16200	16200	16200	0
450	20250306	125000	109452140	16200	16210	16210	16200	648
451	20250306	124900	98954320	16240	16230	16250	16230	360
452	20250306	124800	93107670	16380	16380	16380	16380	1
453	20250306	124700	93091290	16390	16340	16390	16340	9
454	20250306	124600	92944030	16330	16290	16330	16290	5
455	20250306	124500	92862480	16240	16240	16240	16240	0
456	20250306	124400	92862480	16240	16240	16240	16240	168
457	20250306	124300	90134160	16280	16280	16280	16280	9
458	20250306	124200	89987640	16270	16270	16270	16270	0
459	20250306	124100	89987640	16270	16270	16270	16270	0
460	20250306	124000	89987640	16270	16270	16270	16270	0
461	20250306	123900	89987640	16270	16270	16270	16270	0
462	20250306	123800	89987640	16270	16260	16270	16260	52
463	20250306	123700	89141820	16160	16160	16160	16160	0
464	20250306	123600	89141820	16160	16160	16160	16160	0
465	20250306	123500	89141820	16160	16160	16160	16160	14
466	20250306	123400	88915580	16270	16150	16270	16150	48
467	20250306	123300	88135940	16150	16150	16150	16150	70
468	20250306	123200	87005440	16160	16160	16160	16160	5
469	20250306	123100	86924640	16160	16160	16160	16160	10
470	20250306	123000	86763040	16160	16160	16160	16160	13
471	20250306	122900	86552960	16150	16200	16200	16150	10
472	20250306	122800	86391410	16240	16240	16240	16240	1095
473	20250306	122700	68608610	16240	16260	16260	16240	40
474	20250306	122600	67958410	16260	16260	16260	16260	0
475	20250306	122500	67958410	16260	16260	16260	16260	0
476	20250306	122400	67958410	16260	16260	16260	16260	1
477	20250306	122300	67942150	16200	16200	16200	16200	0
478	20250306	122200	67942150	16200	16200	16200	16200	0
479	20250306	122100	67942150	16200	16200	16200	16200	0
480	20250306	122000	67942150	16200	16200	16200	16200	0
481	20250306	121900	67942150	16200	16200	16200	16200	64
482	20250306	121800	66905350	16200	16210	16210	16200	921
483	20250306	121700	51985140	16250	16250	16250	16250	0
484	20250306	121600	51985140	16250	16250	16250	16250	0
485	20250306	121500	51985140	16250	16250	16250	16250	0
486	20250306	121400	51985140	16250	16460	16460	16250	1936
487	20250306	121300	20368770	16470	16490	16490	16470	128
488	20250306	121200	18259400	16500	16500	16500	16500	0
489	20250306	121100	18259400	16500	16510	16510	16500	124
490	20250306	121000	16213290	16530	16530	16530	16520	60
491	20250306	120900	15221630	16530	16530	16530	16530	0
492	20250306	120800	15221630	16530	16530	16530	16530	2
493	20250306	120700	15188570	16670	16670	16670	16670	0
494	20250306	120600	15188570	16670	16670	16670	16670	0
495	20250306	120500	15188570	16670	16670	16670	16670	0
496	20250306	120400	15188570	16670	16670	16670	16670	0
497	20250306	120300	15188570	16670	16670	16670	16670	0
498	20250306	120200	15188570	16670	16670	16670	16670	0
499	20250306	120100	15188570	16670	16670	16670	16670	0
500	20250306	120000	15188570	16670	16670	16670	16670	0
501	20250306	115900	15188570	16670	16670	16670	16670	0
502	20250306	115800	15188570	16670	16670	16670	16670	0
503	20250306	115700	15188570	16670	16670	16670	16670	0
504	20250306	115600	15188570	16670	16670	16670	16670	0
505	20250306	115500	15188570	16670	16670	16670	16670	0
506	20250306	115400	15188570	16670	16670	16670	16670	0
507	20250306	115300	15188570	16670	16670	16670	16670	0
508	20250306	115200	15188570	16670	16670	16670	16670	0
509	20250306	115100	15188570	16670	16670	16670	16670	0
510	20250306	115000	15188570	16670	16670	16670	16670	0
511	20250306	114900	15188570	16670	16670	16670	16670	0
512	20250306	114800	15188570	16670	16670	16670	16670	0
513	20250306	114700	15188570	16670	16670	16670	16670	0
514	20250306	114600	15188570	16670	16670	16670	16670	0
515	20250306	114500	15188570	16670	16670	16670	16670	0
516	20250306	114400	15188570	16670	16670	16670	16670	0
517	20250306	114300	15188570	16670	16670	16670	16670	0
518	20250306	114200	15188570	16670	16670	16670	16670	0
519	20250306	114100	15188570	16670	16670	16670	16670	0
520	20250306	114000	15188570	16670	16670	16670	16670	0
521	20250306	113900	15188570	16670	16670	16670	16670	0
522	20250306	113800	15188570	16670	16670	16670	16670	0
523	20250306	113700	15188570	16670	16670	16670	16670	0
524	20250306	113600	15188570	16670	16670	16670	16670	0
525	20250306	113500	15188570	16670	16670	16670	16670	0
526	20250306	113400	15188570	16670	16670	16670	16670	0
527	20250306	113300	15188570	16670	16670	16670	16670	0
528	20250306	113200	15188570	16670	16670	16670	16670	0
529	20250306	113100	15188570	16670	16670	16670	16670	0
530	20250306	113000	15188570	16670	16670	16670	16670	0
531	20250306	112900	15188570	16670	16670	16670	16670	0
532	20250306	112800	15188570	16670	16670	16670	16670	0
533	20250306	112700	15188570	16670	16670	16670	16670	0
534	20250306	112600	15188570	16670	16670	16670	16670	0
535	20250306	112500	15188570	16670	16670	16670	16670	0
536	20250306	112400	15188570	16670	16670	16670	16670	0
537	20250306	112300	15188570	16670	16670	16670	16670	0
538	20250306	112200	15188570	16670	16670	16670	16670	0
539	20250306	112100	15188570	16670	16670	16670	16670	0
540	20250306	112000	15188570	16670	16670	16670	16670	0
541	20250306	111900	15188570	16670	16670	16670	16670	0
542	20250306	111800	15188570	16670	16670	16670	16670	0
543	20250306	111700	15188570	16670	16670	16670	16670	0
544	20250306	111600	15188570	16670	16670	16670	16670	0
545	20250306	111500	15188570	16670	16670	16670	16670	0
546	20250306	111400	15188570	16670	16670	16670	16670	1
547	20250306	111300	15171900	16620	16620	16620	16620	0
548	20250306	111200	15171900	16620	16620	16620	16620	0
549	20250306	111100	15171900	16620	16620	16620	16620	0
550	20250306	111000	15171900	16620	16620	16620	16620	0
551	20250306	110900	15171900	16620	16620	16620	16620	0
552	20250306	110800	15171900	16620	16620	16620	16620	0
553	20250306	110700	15171900	16620	16620	16620	16620	0
554	20250306	110600	15171900	16620	16620	16620	16620	168
555	20250306	110500	12379740	16620	16620	16620	16620	0
556	20250306	110400	12379740	16620	16620	16620	16620	0
557	20250306	110300	12379740	16620	16610	16620	16610	13
558	20250306	110200	12163700	16620	16620	16620	16620	0
559	20250306	110100	12163700	16620	16620	16620	16620	0
560	20250306	110000	12163700	16620	16620	16620	16620	0
561	20250306	105900	12163700	16620	16620	16620	16620	0
562	20250306	105800	12163700	16620	16620	16620	16620	0
563	20250306	105700	12163700	16620	16620	16620	16620	12
564	20250306	105600	11964260	16620	16620	16620	16620	0
565	20250306	105500	11964260	16620	16620	16620	16620	0
566	20250306	105400	11964260	16620	16600	16620	16600	84
567	20250306	105300	10569020	16600	16600	16600	16600	0
568	20250306	105200	10569020	16600	16600	16600	16600	3
569	20250306	105100	10519220	16600	16600	16600	16600	0
570	20250306	105000	10519220	16600	16600	16600	16600	1
571	20250306	104900	10502620	16490	16490	16490	16490	1
572	20250306	104800	10486130	16490	16490	16490	16490	0
573	20250306	104700	10486130	16490	16490	16490	16490	0
574	20250306	104600	10486130	16490	16490	16490	16490	0
575	20250306	104500	10486130	16490	16490	16490	16490	0
576	20250306	104400	10486130	16490	16490	16490	16490	0
577	20250306	104300	10486130	16490	16490	16490	16490	0
578	20250306	104200	10486130	16490	16490	16490	16490	30
579	20250306	104100	9991430	16480	16480	16480	16480	0
580	20250306	104000	9991430	16480	16480	16480	16480	0
581	20250306	103900	9991430	16480	16480	16480	16480	0
582	20250306	103800	9991430	16480	16480	16480	16480	0
583	20250306	103700	9991430	16480	16490	16490	16480	30
584	20250306	103600	9497020	16490	16500	16500	16490	95
585	20250306	103500	7930090	16510	16510	16510	16510	5
586	20250306	103400	7847540	16520	16520	16520	16520	0
587	20250306	103300	7847540	16520	16520	16520	16520	0
588	20250306	103200	7847540	16520	16520	16520	16520	0
589	20250306	103100	7847540	16520	16520	16520	16520	0
590	20250306	103000	7847540	16520	16520	16520	16520	0
591	20250306	102900	7847540	16520	16520	16520	16520	0
592	20250306	102800	7847540	16520	16530	16530	16520	67
593	20250306	102700	6740500	16530	16650	16650	16530	21
594	20250306	102600	6393110	16540	16540	16650	16540	12
595	20250306	102500	6194080	16680	16680	16680	16680	0
596	20250306	102400	6194080	16680	16680	16680	16680	0
597	20250306	102300	6194080	16680	16680	16680	16680	0
598	20250306	102200	6194080	16680	16680	16680	16680	0
599	20250306	102100	6194080	16680	16680	16680	16680	0
600	20250306	102000	6194080	16680	16680	16680	16680	1
601	20250306	101900	6177400	16680	16680	16680	16680	0
602	20250306	101800	6177400	16680	16680	16680	16680	0
603	20250306	101700	6177400	16680	16680	16680	16680	1
604	20250306	101600	6160720	16560	16570	16570	16560	56
605	20250306	101500	5233300	16570	16570	16570	16570	0
606	20250306	101400	5233300	16570	16570	16570	16570	0
607	20250306	101300	5233300	16570	16640	16640	16570	121
608	20250306	101200	3227980	16710	16710	16710	16710	0
609	20250306	101100	3227980	16710	16710	16710	16710	0
610	20250306	101000	3227980	16710	16710	16710	16710	0
611	20250306	100900	3227980	16710	16710	16710	16710	0
612	20250306	100800	3227980	16710	16710	16710	16710	0
613	20250306	100700	3227980	16710	16710	16710	16710	0
614	20250306	100600	3227980	16710	16710	16710	16710	0
615	20250306	100500	3227980	16710	16710	16710	16710	0
616	20250306	100400	3227980	16710	16710	16710	16710	0
617	20250306	100300	3227980	16710	16710	16710	16710	0
618	20250306	100200	3227980	16710	16710	16710	16710	0
619	20250306	100100	3227980	16710	16710	16710	16710	0
620	20250306	100000	3227980	16710	16710	16710	16710	0
621	20250306	095900	3227980	16710	16710	16710	16710	0
622	20250306	095800	3227980	16710	16710	16710	16710	0
623	20250306	095700	3227980	16710	16710	16710	16710	0
624	20250306	095600	3227980	16710	16710	16710	16710	0
625	20250306	095500	3227980	16710	16710	16710	16710	0
626	20250306	095400	3227980	16710	16710	16710	16710	0
627	20250306	095300	3227980	16710	16710	16710	16710	0
628	20250306	095200	3227980	16710	16710	16710	16710	0
629	20250306	095100	3227980	16710	16710	16710	16710	0
630	20250306	095000	3227980	16710	16710	16710	16710	0
631	20250306	094900	3227980	16710	16710	16710	16710	0
632	20250306	094800	3227980	16710	16710	16710	16710	0
633	20250306	094700	3227980	16710	16710	16710	16710	0
634	20250306	094600	3227980	16710	16710	16710	16710	0
635	20250306	094500	3227980	16710	16710	16710	16710	0
636	20250306	094400	3227980	16710	16710	16710	16710	0
637	20250306	094300	3227980	16710	16710	16710	16710	0
638	20250306	094200	3227980	16710	16710	16710	16710	0
639	20250306	094100	3227980	16710	16710	16710	16710	0
640	20250306	094000	3227980	16710	16710	16710	16710	0
641	20250306	093900	3227980	16710	16710	16710	16710	0
642	20250306	093800	3227980	16710	16710	16710	16710	0
643	20250306	093700	3227980	16710	16710	16710	16710	0
644	20250306	093600	3227980	16710	16710	16710	16710	0
645	20250306	093500	3227980	16710	16710	16710	16710	0
646	20250306	093400	3227980	16710	16710	16710	16710	1
647	20250306	093300	3211270	16710	16710	16710	16710	0
648	20250306	093200	3211270	16710	16710	16710	16710	0
649	20250306	093100	3211270	16710	16710	16710	16710	0
650	20250306	093000	3211270	16710	16710	16710	16710	20
651	20250306	092900	2877070	16730	16730	16730	16730	0
652	20250306	092800	2877070	16730	16730	16730	16730	0
653	20250306	092700	2877070	16730	16730	16730	16730	0
654	20250306	092600	2877070	16730	16730	16730	16730	0
655	20250306	092500	2877070	16730	16730	16730	16730	0
656	20250306	092400	2877070	16730	16730	16730	16730	0
657	20250306	092300	2877070	16730	16730	16730	16730	0
658	20250306	092200	2877070	16730	16730	16730	16730	0
659	20250306	092100	2877070	16730	16730	16730	16730	0
660	20250306	092000	2877070	16730	16730	16730	16730	0
661	20250306	091900	2877070	16730	16730	16730	16730	0
662	20250306	091800	2877070	16730	16730	16730	16730	0
663	20250306	091700	2877070	16730	16730	16730	16730	0
664	20250306	091600	2877070	16730	16730	16730	16730	169
665	20250306	091500	49700	16740	16740	16740	16740	1
666	20250306	091400	32960	16480	16480	16480	16480	0
667	20250306	091300	32960	16480	16480	16480	16480	0
668	20250306	091200	32960	16480	16480	16480	16480	0
669	20250306	091100	32960	16480	16480	16480	16480	0
670	20250306	091000	32960	16480	16480	16480	16480	0
671	20250306	090900	32960	16480	16480	16480	16480	0
672	20250306	090800	32960	16480	16480	16480	16480	0
673	20250306	090700	32960	16480	16480	16480	16480	0
674	20250306	090600	32960	16480	16480	16480	16480	0
675	20250306	090500	32960	16480	16480	16480	16480	0
676	20250306	090400	32960	16480	16480	16480	16480	0
677	20250306	090300	32960	16480	16480	16480	16480	0
678	20250306	090200	32960	16480	16480	16480	16480	2
679	20250306	090100	0	16650	16650	16650	16650	0
680	20250306	090000	0	16650	16650	16650	16650	0