KissMeData/042420/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192800	74456150	16690	16690	16690	16690	77
3	20250305	192700	74456150	16690	16690	16690	16690	0
4	20250305	192600	74456150	16690	16690	16690	16690	0
5	20250305	192500	74456150	16690	16690	16690	16690	0
6	20250305	192400	74456150	16690	16690	16690	16690	0
7	20250305	192300	74456150	16690	16690	16690	16690	0
8	20250305	192200	74456150	16690	16690	16690	16690	0
9	20250305	192100	74456150	16690	16690	16690	16690	0
10	20250305	192000	74456150	16690	16690	16690	16690	0
11	20250305	191900	74456150	16690	16690	16690	16690	0
12	20250305	191800	74456150	16690	16690	16690	16690	0
13	20250305	191700	74456150	16690	16690	16690	16690	0
14	20250305	191600	74456150	16690	16690	16690	16690	0
15	20250305	191500	74456150	16690	16690	16690	16690	0
16	20250305	191400	74456150	16690	16690	16690	16690	0
17	20250305	191300	74456150	16690	16690	16690	16690	0
18	20250305	191200	74456150	16690	16690	16690	16690	0
19	20250305	191100	74456150	16690	16690	16690	16690	0
20	20250305	191000	74456150	16690	16690	16690	16690	0
21	20250305	190900	74456150	16690	16690	16690	16690	0
22	20250305	190800	74456150	16690	16690	16690	16690	0
23	20250305	190700	74456150	16690	16690	16690	16690	0
24	20250305	190600	74456150	16690	16690	16690	16690	0
25	20250305	190500	74456150	16690	16690	16690	16690	0
26	20250305	190400	74456150	16690	16690	16690	16690	0
27	20250305	190300	74456150	16690	16690	16690	16690	0
28	20250305	190200	74456150	16690	16690	16690	16690	0
29	20250305	190100	74456150	16690	16690	16690	16690	0
30	20250305	190000	74456150	16690	16690	16690	16690	0
31	20250305	185900	74456150	16690	16690	16690	16690	0
32	20250305	185800	74456150	16690	16690	16690	16690	77
33	20250305	185700	74456150	16690	16690	16690	16690	0
34	20250305	185600	74456150	16690	16690	16690	16690	0
35	20250305	185500	74456150	16690	16690	16690	16690	0
36	20250305	185400	74456150	16690	16690	16690	16690	0
37	20250305	185300	74456150	16690	16690	16690	16690	0
38	20250305	185200	74456150	16690	16690	16690	16690	0
39	20250305	185100	74456150	16690	16690	16690	16690	0
40	20250305	185000	74456150	16690	16690	16690	16690	0
41	20250305	184900	74456150	16690	16690	16690	16690	0
42	20250305	184800	74456150	16690	16690	16690	16690	0
43	20250305	184700	74456150	16690	16690	16690	16690	0
44	20250305	184600	74456150	16690	16690	16690	16690	0
45	20250305	184500	74456150	16690	16690	16690	16690	0
46	20250305	184400	74456150	16690	16690	16690	16690	0
47	20250305	184300	74456150	16690	16690	16690	16690	0
48	20250305	184200	74456150	16690	16690	16690	16690	0
49	20250305	184100	74456150	16690	16690	16690	16690	0
50	20250305	184000	74456150	16690	16690	16690	16690	0
51	20250305	183900	74456150	16690	16690	16690	16690	0
52	20250305	183800	74456150	16690	16690	16690	16690	0
53	20250305	183700	74456150	16690	16690	16690	16690	0
54	20250305	183600	74456150	16690	16690	16690	16690	0
55	20250305	183500	74456150	16690	16690	16690	16690	0
56	20250305	183400	74456150	16690	16690	16690	16690	0
57	20250305	183300	74456150	16690	16690	16690	16690	0
58	20250305	183200	74456150	16690	16690	16690	16690	0
59	20250305	183100	74456150	16690	16690	16690	16690	0
60	20250305	183000	74456150	16690	16690	16690	16690	0
61	20250305	182900	74456150	16690	16690	16690	16690	0
62	20250305	182800	74456150	16690	16690	16690	16690	77
63	20250305	182700	74456150	16690	16690	16690	16690	0
64	20250305	182600	74456150	16690	16690	16690	16690	0
65	20250305	182500	74456150	16690	16690	16690	16690	0
66	20250305	182400	74456150	16690	16690	16690	16690	0
67	20250305	182300	74456150	16690	16690	16690	16690	0
68	20250305	182200	74456150	16690	16690	16690	16690	0
69	20250305	182100	74456150	16690	16690	16690	16690	0
70	20250305	182000	74456150	16690	16690	16690	16690	0
71	20250305	181900	74456150	16690	16690	16690	16690	0
72	20250305	181800	74456150	16690	16690	16690	16690	0
73	20250305	181700	74456150	16690	16690	16690	16690	0
74	20250305	181600	74456150	16690	16690	16690	16690	0
75	20250305	181500	74456150	16690	16690	16690	16690	0
76	20250305	181400	74456150	16690	16690	16690	16690	0
77	20250305	181300	74456150	16690	16690	16690	16690	0
78	20250305	181200	74456150	16690	16690	16690	16690	0
79	20250305	181100	74456150	16690	16690	16690	16690	0
80	20250305	181000	74456150	16690	16690	16690	16690	0
81	20250305	180900	74456150	16690	16690	16690	16690	0
82	20250305	180800	74456150	16690	16690	16690	16690	0
83	20250305	180700	74456150	16690	16690	16690	16690	0
84	20250305	180600	74456150	16690	16690	16690	16690	0
85	20250305	180500	74456150	16690	16690	16690	16690	0
86	20250305	180400	74456150	16690	16690	16690	16690	0
87	20250305	180300	74456150	16690	16690	16690	16690	0
88	20250305	180200	74456150	16690	16690	16690	16690	0
89	20250305	180100	74456150	16690	16690	16690	16690	0
90	20250305	180000	74456150	16690	16690	16690	16690	0
91	20250305	175900	74456150	16690	16690	16690	16690	0
92	20250305	175800	74456150	16690	16690	16690	16690	77
93	20250305	175700	74456150	16690	16690	16690	16690	0
94	20250305	175600	74456150	16690	16690	16690	16690	0
95	20250305	175500	74456150	16690	16690	16690	16690	0
96	20250305	175400	74456150	16690	16690	16690	16690	0
97	20250305	175300	74456150	16690	16690	16690	16690	0
98	20250305	175200	74456150	16690	16690	16690	16690	0
99	20250305	175100	74456150	16690	16690	16690	16690	0
100	20250305	175000	74456150	16690	16690	16690	16690	0
101	20250305	174900	74456150	16690	16690	16690	16690	0
102	20250305	174800	74456150	16690	16690	16690	16690	0
103	20250305	174700	74456150	16690	16690	16690	16690	0
104	20250305	174600	74456150	16690	16690	16690	16690	0
105	20250305	174500	74456150	16690	16690	16690	16690	0
106	20250305	174400	74456150	16690	16690	16690	16690	0
107	20250305	174300	74456150	16690	16690	16690	16690	0
108	20250305	174200	74456150	16690	16690	16690	16690	0
109	20250305	174100	74456150	16690	16690	16690	16690	0
110	20250305	174000	74456150	16690	16690	16690	16690	0
111	20250305	173900	74456150	16690	16690	16690	16690	0
112	20250305	173800	74456150	16690	16690	16690	16690	0
113	20250305	173700	74456150	16690	16690	16690	16690	0
114	20250305	173600	74456150	16690	16690	16690	16690	0
115	20250305	173500	74456150	16690	16690	16690	16690	0
116	20250305	173400	74456150	16690	16690	16690	16690	0
117	20250305	173300	74456150	16690	16690	16690	16690	0
118	20250305	173200	74456150	16690	16690	16690	16690	0
119	20250305	173100	74456150	16690	16690	16690	16690	0
120	20250305	173000	74456150	16690	16690	16690	16690	0
121	20250305	172900	74456150	16690	16690	16690	16690	0
122	20250305	172800	74456150	16690	16690	16690	16690	77
123	20250305	172700	74456150	16690	16690	16690	16690	0
124	20250305	172600	74456150	16690	16690	16690	16690	0
125	20250305	172500	74456150	16690	16690	16690	16690	0
126	20250305	172400	74456150	16690	16690	16690	16690	0
127	20250305	172300	74456150	16690	16690	16690	16690	0
128	20250305	172200	74456150	16690	16690	16690	16690	0
129	20250305	172100	74456150	16690	16690	16690	16690	0
130	20250305	172000	74456150	16690	16690	16690	16690	0
131	20250305	171900	74456150	16690	16690	16690	16690	0
132	20250305	171800	74456150	16690	16690	16690	16690	0
133	20250305	171700	74456150	16690	16690	16690	16690	0
134	20250305	171600	74456150	16690	16690	16690	16690	0
135	20250305	171500	74456150	16690	16690	16690	16690	0
136	20250305	171400	74456150	16690	16690	16690	16690	0
137	20250305	171300	74456150	16690	16690	16690	16690	0
138	20250305	171200	74456150	16690	16690	16690	16690	0
139	20250305	171100	74456150	16690	16690	16690	16690	0
140	20250305	171000	74456150	16690	16690	16690	16690	0
141	20250305	170900	74456150	16690	16690	16690	16690	0
142	20250305	170800	74456150	16690	16690	16690	16690	0
143	20250305	170700	74456150	16690	16690	16690	16690	0
144	20250305	170600	74456150	16690	16690	16690	16690	0
145	20250305	170500	74456150	16690	16690	16690	16690	0
146	20250305	170400	74456150	16690	16690	16690	16690	0
147	20250305	170300	74456150	16690	16690	16690	16690	0
148	20250305	170200	74456150	16690	16690	16690	16690	0
149	20250305	170100	74456150	16690	16690	16690	16690	0
150	20250305	170000	74456150	16690	16690	16690	16690	0
151	20250305	165900	74456150	16690	16690	16690	16690	0
152	20250305	165800	74456150	16690	16690	16690	16690	77
153	20250305	165700	74456150	16690	16690	16690	16690	0
154	20250305	165600	74456150	16690	16690	16690	16690	0
155	20250305	165500	74456150	16690	16690	16690	16690	0
156	20250305	165400	74456150	16690	16690	16690	16690	0
157	20250305	165300	74456150	16690	16690	16690	16690	0
158	20250305	165200	74456150	16690	16690	16690	16690	0
159	20250305	165100	74456150	16690	16690	16690	16690	0
160	20250305	165000	74456150	16690	16690	16690	16690	0
161	20250305	164900	74456150	16690	16690	16690	16690	0
162	20250305	164800	74456150	16690	16690	16690	16690	0
163	20250305	164700	74456150	16690	16690	16690	16690	0
164	20250305	164600	74456150	16690	16690	16690	16690	0
165	20250305	164500	74456150	16690	16690	16690	16690	0
166	20250305	164400	74456150	16690	16690	16690	16690	0
167	20250305	164300	74456150	16690	16690	16690	16690	0
168	20250305	164200	74456150	16690	16690	16690	16690	0
169	20250305	164100	74456150	16690	16690	16690	16690	0
170	20250305	164000	74456150	16690	16690	16690	16690	0
171	20250305	163900	74456150	16690	16690	16690	16690	0
172	20250305	163800	74456150	16690	16690	16690	16690	0
173	20250305	163700	74456150	16690	16690	16690	16690	0
174	20250305	163600	74456150	16690	16690	16690	16690	0
175	20250305	163500	74456150	16690	16690	16690	16690	0
176	20250305	163400	74456150	16690	16690	16690	16690	0
177	20250305	163300	74456150	16690	16690	16690	16690	0
178	20250305	163200	74456150	16690	16690	16690	16690	0
179	20250305	163100	74456150	16690	16690	16690	16690	0
180	20250305	163000	74456150	16690	16690	16690	16690	0
181	20250305	162900	74456150	16690	16690	16690	16690	0
182	20250305	162800	74456150	16690	16690	16690	16690	77
183	20250305	162700	74456150	16690	16690	16690	16690	0
184	20250305	162600	74456150	16690	16690	16690	16690	0
185	20250305	162500	74456150	16690	16690	16690	16690	0
186	20250305	162400	74456150	16690	16690	16690	16690	0
187	20250305	162300	74456150	16690	16690	16690	16690	0
188	20250305	162200	74456150	16690	16690	16690	16690	0
189	20250305	162100	74456150	16690	16690	16690	16690	0
190	20250305	162000	74456150	16690	16690	16690	16690	0
191	20250305	161900	74456150	16690	16690	16690	16690	0
192	20250305	161800	74456150	16690	16690	16690	16690	0
193	20250305	161700	74456150	16690	16690	16690	16690	0
194	20250305	161600	74456150	16690	16690	16690	16690	0
195	20250305	161500	74456150	16690	16690	16690	16690	0
196	20250305	161400	74456150	16690	16690	16690	16690	0
197	20250305	161300	74456150	16690	16690	16690	16690	0
198	20250305	161200	74456150	16690	16690	16690	16690	0
199	20250305	161100	74456150	16690	16690	16690	16690	0
200	20250305	161000	74456150	16690	16690	16690	16690	0
201	20250305	160900	74456150	16690	16690	16690	16690	0
202	20250305	160800	74456150	16690	16690	16690	16690	0
203	20250305	160700	74456150	16690	16690	16690	16690	0
204	20250305	160600	74456150	16690	16690	16690	16690	0
205	20250305	160500	74456150	16690	16690	16690	16690	0
206	20250305	160400	74456150	16690	16690	16690	16690	0
207	20250305	160300	74456150	16690	16690	16690	16690	0
208	20250305	160200	74456150	16690	16690	16690	16690	0
209	20250305	160100	74456150	16690	16690	16690	16690	0
210	20250305	160000	74456150	16690	16690	16690	16690	0
211	20250305	155900	74456150	16690	16690	16690	16690	0
212	20250305	155800	74456150	16690	16690	16690	16690	77
213	20250305	155700	74456150	16690	16690	16690	16690	0
214	20250305	155600	74456150	16690	16690	16690	16690	0
215	20250305	155500	74456150	16690	16690	16690	16690	0
216	20250305	155400	74456150	16690	16690	16690	16690	0
217	20250305	155300	74456150	16690	16690	16690	16690	0
218	20250305	155200	74456150	16690	16690	16690	16690	0
219	20250305	155100	74456150	16690	16690	16690	16690	0
220	20250305	155000	74456150	16690	16690	16690	16690	0
221	20250305	154900	74456150	16690	16690	16690	16690	0
222	20250305	154800	74456150	16690	16690	16690	16690	0
223	20250305	154700	74456150	16690	16690	16690	16690	0
224	20250305	154600	74456150	16690	16690	16690	16690	0
225	20250305	154500	74456150	16690	16690	16690	16690	0
226	20250305	154400	74456150	16690	16690	16690	16690	0
227	20250305	154300	74456150	16690	16690	16690	16690	0
228	20250305	154200	74456150	16690	16690	16690	16690	0
229	20250305	154100	74456150	16690	16690	16690	16690	0
230	20250305	154000	74456150	16690	16690	16690	16690	0
231	20250305	153900	74456150	16690	16690	16690	16690	0
232	20250305	153800	74456150	16690	16690	16690	16690	0
233	20250305	153700	74456150	16690	16690	16690	16690	0
234	20250305	153600	74456150	16690	16690	16690	16690	0
235	20250305	153500	74456150	16690	16690	16690	16690	0
236	20250305	153400	74456150	16690	16690	16690	16690	0
237	20250305	153300	74456150	16690	16690	16690	16690	0
238	20250305	153200	74456150	16690	16690	16690	16690	0
239	20250305	153100	74456150	16690	16690	16690	16690	0
240	20250305	153000	74456150	16690	16690	16690	16690	77
241	20250305	152900	73171020	16700	16700	16700	16700	0
242	20250305	152800	73171020	16700	16700	16700	16700	0
243	20250305	152700	73171020	16700	16700	16700	16700	0
244	20250305	152600	73171020	16700	16700	16700	16700	0
245	20250305	152500	73171020	16700	16700	16700	16700	0
246	20250305	152400	73171020	16700	16700	16700	16700	0
247	20250305	152300	73171020	16700	16700	16700	16700	0
248	20250305	152200	73171020	16700	16700	16700	16700	0
249	20250305	152100	73171020	16700	16700	16700	16700	0
250	20250305	152000	73171020	16700	16700	16700	16700	0
251	20250305	151900	73171020	16700	16440	16700	16440	163
252	20250305	151800	70454160	16440	16440	16440	16440	0
253	20250305	151700	70454160	16440	16440	16440	16440	0
254	20250305	151600	70454160	16440	16440	16440	16440	0
255	20250305	151500	70454160	16440	16440	16440	16440	0
256	20250305	151400	70454160	16440	16440	16440	16440	0
257	20250305	151300	70454160	16440	16440	16440	16440	0
258	20250305	151200	70454160	16440	16440	16440	16440	0
259	20250305	151100	70454160	16440	16440	16440	16440	5
260	20250305	151000	70371960	16440	16440	16440	16440	5
261	20250305	150900	70289760	16630	16630	16630	16630	0
262	20250305	150800	70289760	16630	16630	16630	16630	1
263	20250305	150700	70273130	16440	16440	16440	16440	0
264	20250305	150600	70273130	16440	16440	16440	16440	0
265	20250305	150500	70273130	16440	16460	16460	16440	40
266	20250305	150400	69615510	16460	16460	16460	16460	0
267	20250305	150300	69615510	16460	16460	16460	16460	10
268	20250305	150200	69450910	16460	16460	16460	16460	0
269	20250305	150100	69450910	16460	16460	16460	16460	61
270	20250305	150000	68446850	16460	16440	16460	16440	2
271	20250305	145900	68413950	16450	16450	16450	16450	0
272	20250305	145800	68413950	16450	16450	16450	16450	0
273	20250305	145700	68413950	16450	16450	16450	16450	0
274	20250305	145600	68413950	16450	16450	16450	16450	0
275	20250305	145500	68413950	16450	16450	16450	16450	20
276	20250305	145400	68084950	16640	16640	16640	16640	0
277	20250305	145300	68084950	16640	16640	16650	16640	71
278	20250305	145200	66903500	16640	16640	16640	16640	0
279	20250305	145100	66903500	16640	16640	16640	16640	0
280	20250305	145000	66903500	16640	16640	16650	16640	51
281	20250305	144900	66054850	16640	16640	16640	16640	0
282	20250305	144800	66054850	16640	16640	16640	16640	0
283	20250305	144700	66054850	16640	16640	16640	16640	0
284	20250305	144600	66054850	16640	16640	16640	16640	0
285	20250305	144500	66054850	16640	16640	16640	16640	0
286	20250305	144400	66054850	16640	16640	16640	16640	0
287	20250305	144300	66054850	16640	16640	16640	16640	0
288	20250305	144200	66054850	16640	16640	16640	16640	0
289	20250305	144100	66054850	16640	16640	16640	16640	0
290	20250305	144000	66054850	16640	16640	16640	16640	0
291	20250305	143900	66054850	16640	16640	16640	16640	0
292	20250305	143800	66054850	16640	16640	16640	16640	0
293	20250305	143700	66054850	16640	16640	16640	16640	0
294	20250305	143600	66054850	16640	16640	16640	16640	0
295	20250305	143500	66054850	16640	16640	16640	16640	0
296	20250305	143400	66054850	16640	16640	16640	16640	0
297	20250305	143300	66054850	16640	16640	16640	16640	0
298	20250305	143200	66054850	16640	16640	16640	16640	0
299	20250305	143100	66054850	16640	16640	16640	16640	0
300	20250305	143000	66054850	16640	16640	16640	16640	0
301	20250305	142900	66054850	16640	16640	16640	16640	0
302	20250305	142800	66054850	16640	16640	16640	16640	0
303	20250305	142700	66054850	16640	16640	16640	16640	0
304	20250305	142600	66054850	16640	16640	16640	16640	0
305	20250305	142500	66054850	16640	16640	16640	16640	0
306	20250305	142400	66054850	16640	16640	16640	16640	0
307	20250305	142300	66054850	16640	16640	16640	16640	0
308	20250305	142200	66054850	16640	16640	16640	16640	0
309	20250305	142100	66054850	16640	16640	16640	16640	0
310	20250305	142000	66054850	16640	16640	16640	16640	0
311	20250305	141900	66054850	16640	16640	16640	16640	0
312	20250305	141800	66054850	16640	16640	16640	16640	128
313	20250305	141700	63924930	16640	16640	16640	16640	0
314	20250305	141600	63924930	16640	16630	16640	16630	2
315	20250305	141500	63891660	16630	16630	16630	16630	0
316	20250305	141400	63891660	16630	16630	16630	16630	0
317	20250305	141300	63891660	16630	16630	16630	16630	1
318	20250305	141200	63875030	16450	16450	16450	16450	10
319	20250305	141100	63710530	16680	16680	16680	16680	0
320	20250305	141000	63710530	16680	16680	16680	16680	0
321	20250305	140900	63710530	16680	16680	16680	16680	0
322	20250305	140800	63710530	16680	16680	16680	16680	0
323	20250305	140700	63710530	16680	16680	16680	16680	0
324	20250305	140600	63710530	16680	16680	16680	16680	0
325	20250305	140500	63710530	16680	16680	16680	16680	0
326	20250305	140400	63710530	16680	16680	16680	16680	0
327	20250305	140300	63710530	16680	16680	16680	16680	0
328	20250305	140200	63710530	16680	16680	16680	16680	0
329	20250305	140100	63710530	16680	16680	16680	16680	0
330	20250305	140000	63710530	16680	16680	16680	16680	0
331	20250305	135900	63710530	16680	16680	16680	16680	0
332	20250305	135800	63710530	16680	16680	16680	16680	1
333	20250305	135700	63693850	16680	16680	16680	16680	0
334	20250305	135600	63693850	16680	16680	16680	16680	0
335	20250305	135500	63693850	16680	16680	16680	16680	0
336	20250305	135400	63693850	16680	16680	16680	16680	0
337	20250305	135300	63693850	16680	16680	16680	16680	0
338	20250305	135200	63693850	16680	16680	16680	16680	0
339	20250305	135100	63693850	16680	16680	16680	16680	0
340	20250305	135000	63693850	16680	16680	16680	16680	2
341	20250305	134900	63660490	16440	16440	16440	16440	0
342	20250305	134800	63660490	16440	16440	16440	16440	0
343	20250305	134700	63660490	16440	16440	16440	16440	0
344	20250305	134600	63660490	16440	16440	16440	16440	2
345	20250305	134500	63627610	16440	16440	16440	16440	0
346	20250305	134400	63627610	16440	16440	16440	16440	2
347	20250305	134300	63594730	16440	16440	16440	16440	0
348	20250305	134200	63594730	16440	16440	16440	16440	0
349	20250305	134100	63594730	16440	16440	16440	16440	0
350	20250305	134000	63594730	16440	16440	16440	16440	0
351	20250305	133900	63594730	16440	16440	16440	16440	0
352	20250305	133800	63594730	16440	16440	16440	16440	0
353	20250305	133700	63594730	16440	16440	16440	16440	0
354	20250305	133600	63594730	16440	16440	16440	16440	4
355	20250305	133500	63528970	16440	16440	16440	16440	0
356	20250305	133400	63528970	16440	16440	16440	16440	0
357	20250305	133300	63528970	16440	16440	16440	16440	0
358	20250305	133200	63528970	16440	16440	16440	16440	0
359	20250305	133100	63528970	16440	16440	16440	16440	0
360	20250305	133000	63528970	16440	16440	16440	16440	0
361	20250305	132900	63528970	16440	16440	16440	16440	0
362	20250305	132800	63528970	16440	16490	16490	16440	103
363	20250305	132700	61834570	16490	16490	16490	16490	0
364	20250305	132600	61834570	16490	16490	16490	16490	0
365	20250305	132500	61834570	16490	16490	16490	16490	0
366	20250305	132400	61834570	16490	16490	16490	16490	0
367	20250305	132300	61834570	16490	16490	16490	16490	0
368	20250305	132200	61834570	16490	16500	16500	16490	13
369	20250305	132100	61620120	16700	16700	16700	16700	0
370	20250305	132000	61620120	16700	16700	16700	16700	0
371	20250305	131900	61620120	16700	16700	16700	16700	0
372	20250305	131800	61620120	16700	16700	16700	16700	0
373	20250305	131700	61620120	16700	16700	16700	16700	0
374	20250305	131600	61620120	16700	16700	16700	16700	0
375	20250305	131500	61620120	16700	16700	16700	16700	0
376	20250305	131400	61620120	16700	16700	16700	16700	0
377	20250305	131300	61620120	16700	16700	16700	16700	0
378	20250305	131200	61620120	16700	16700	16700	16700	0
379	20250305	131100	61620120	16700	16700	16700	16700	0
380	20250305	131000	61620120	16700	16700	16700	16700	0
381	20250305	130900	61620120	16700	16700	16700	16700	0
382	20250305	130800	61620120	16700	16700	16700	16700	0
383	20250305	130700	61620120	16700	16700	16700	16700	0
384	20250305	130600	61620120	16700	16700	16700	16700	0
385	20250305	130500	61620120	16700	16700	16700	16700	0
386	20250305	130400	61620120	16700	16700	16700	16700	0
387	20250305	130300	61620120	16700	16700	16700	16700	4
388	20250305	130200	61553320	16720	16720	16720	16720	0
389	20250305	130100	61553320	16720	16720	16720	16720	0
390	20250305	130000	61553320	16720	16720	16720	16720	0
391	20250305	125900	61553320	16720	16720	16720	16720	0
392	20250305	125800	61553320	16720	16720	16720	16720	0
393	20250305	125700	61553320	16720	16720	16720	16720	0
394	20250305	125600	61553320	16720	16720	16720	16720	0
395	20250305	125500	61553320	16720	16720	16720	16720	0
396	20250305	125400	61553320	16720	16720	16720	16720	0
397	20250305	125300	61553320	16720	16720	16720	16720	0
398	20250305	125200	61553320	16720	16380	16720	16380	79
399	20250305	125100	60256220	16380	16380	16380	16380	0
400	20250305	125000	60256220	16380	16340	16380	16340	464
401	20250305	124900	52669800	16280	16280	16280	16280	0
402	20250305	124800	52669800	16280	16280	16280	16280	10
403	20250305	124700	52507000	16340	16340	16340	16340	0
404	20250305	124600	52507000	16340	16340	16340	16340	0
405	20250305	124500	52507000	16340	16340	16340	16340	0
406	20250305	124400	52507000	16340	16340	16340	16340	0
407	20250305	124300	52507000	16340	16340	16340	16340	0
408	20250305	124200	52507000	16340	16340	16340	16340	0
409	20250305	124100	52507000	16340	16340	16340	16340	0
410	20250305	124000	52507000	16340	16340	16340	16340	0
411	20250305	123900	52507000	16340	16340	16340	16340	2
412	20250305	123800	52474320	16270	16270	16270	16270	7
413	20250305	123700	52360430	16270	16270	16270	16270	0
414	20250305	123600	52360430	16270	16270	16270	16270	0
415	20250305	123500	52360430	16270	16270	16270	16270	0
416	20250305	123400	52360430	16270	16270	16270	16270	0
417	20250305	123300	52360430	16270	16270	16270	16270	0
418	20250305	123200	52360430	16270	16280	16280	16270	100
419	20250305	123100	50733090	16340	16340	16340	16340	0
420	20250305	123000	50733090	16340	16340	16340	16340	0
421	20250305	122900	50733090	16340	16340	16340	16340	0
422	20250305	122800	50733090	16340	16340	16340	16340	0
423	20250305	122700	50733090	16340	16340	16340	16340	0
424	20250305	122600	50733090	16340	16340	16340	16340	0
425	20250305	122500	50733090	16340	16340	16340	16340	1
426	20250305	122400	50716750	16270	16270	16270	16270	0
427	20250305	122300	50716750	16270	16270	16270	16270	0
428	20250305	122200	50716750	16270	16270	16270	16270	0
429	20250305	122100	50716750	16270	16270	16270	16270	0
430	20250305	122000	50716750	16270	16270	16270	16270	0
431	20250305	121900	50716750	16270	16270	16270	16270	0
432	20250305	121800	50716750	16270	16280	16280	16270	18
433	20250305	121700	50423850	16360	16360	16360	16360	0
434	20250305	121600	50423850	16360	16360	16360	16360	0
435	20250305	121500	50423850	16360	16360	16360	16360	0
436	20250305	121400	50423850	16360	16360	16360	16360	0
437	20250305	121300	50423850	16360	16360	16360	16360	0
438	20250305	121200	50423850	16360	16360	16360	16360	0
439	20250305	121100	50423850	16360	16360	16360	16360	0
440	20250305	121000	50423850	16360	16360	16360	16360	0
441	20250305	120900	50423850	16360	16360	16360	16360	0
442	20250305	120800	50423850	16360	16350	16360	16350	50
443	20250305	120700	49605970	16280	16280	16280	16280	0
444	20250305	120600	49605970	16280	16280	16280	16280	0
445	20250305	120500	49605970	16280	16280	16280	16280	0
446	20250305	120400	49605970	16280	16280	16280	16280	0
447	20250305	120300	49605970	16280	16280	16280	16280	0
448	20250305	120200	49605970	16280	16280	16280	16280	0
449	20250305	120100	49605970	16280	16280	16280	16280	0
450	20250305	120000	49605970	16280	16300	16300	16280	289
451	20250305	115900	44899440	16300	16300	16300	16300	0
452	20250305	115800	44899440	16300	16300	16300	16300	0
453	20250305	115700	44899440	16300	16300	16300	16300	0
454	20250305	115600	44899440	16300	16300	16300	16300	0
455	20250305	115500	44899440	16300	16300	16300	16300	1
456	20250305	115400	44883140	16350	16350	16350	16350	0
457	20250305	115300	44883140	16350	16350	16350	16350	0
458	20250305	115200	44883140	16350	16350	16350	16350	0
459	20250305	115100	44883140	16350	16350	16350	16350	0
460	20250305	115000	44883140	16350	16350	16350	16350	0
461	20250305	114900	44883140	16350	16350	16350	16350	0
462	20250305	114800	44883140	16350	16350	16350	16350	0
463	20250305	114700	44883140	16350	16350	16350	16350	0
464	20250305	114600	44883140	16350	16350	16350	16350	0
465	20250305	114500	44883140	16350	16350	16350	16350	0
466	20250305	114400	44883140	16350	16350	16350	16350	0
467	20250305	114300	44883140	16350	16350	16350	16350	0
468	20250305	114200	44883140	16350	16350	16350	16350	0
469	20250305	114100	44883140	16350	16350	16350	16350	0
470	20250305	114000	44883140	16350	16350	16350	16350	0
471	20250305	113900	44883140	16350	16350	16350	16350	0
472	20250305	113800	44883140	16350	16350	16350	16350	0
473	20250305	113700	44883140	16350	16350	16350	16350	0
474	20250305	113600	44883140	16350	16350	16350	16350	0
475	20250305	113500	44883140	16350	16350	16350	16350	0
476	20250305	113400	44883140	16350	16350	16350	16350	0
477	20250305	113300	44883140	16350	16310	16350	16310	40
478	20250305	113200	44230580	16340	16340	16340	16340	0
479	20250305	113100	44230580	16340	16340	16340	16340	24
480	20250305	113000	43838420	16340	16320	16340	16320	233
481	20250305	112900	40033370	16320	16320	16320	16320	0
482	20250305	112800	40033370	16320	16320	16320	16320	100
483	20250305	112700	38401370	16330	16330	16330	16330	0
484	20250305	112600	38401370	16330	16330	16330	16330	1
485	20250305	112500	38385040	16290	16290	16290	16290	0
486	20250305	112400	38385040	16290	16290	16290	16290	0
487	20250305	112300	38385040	16290	16290	16290	16290	0
488	20250305	112200	38385040	16290	16290	16290	16290	0
489	20250305	112100	38385040	16290	16300	16300	16290	134
490	20250305	112000	36202170	16330	16330	16330	16330	0
491	20250305	111900	36202170	16330	16330	16330	16330	0
492	20250305	111800	36202170	16330	16330	16330	16330	0
493	20250305	111700	36202170	16330	16330	16330	16330	0
494	20250305	111600	36202170	16330	16330	16330	16330	0
495	20250305	111500	36202170	16330	16330	16330	16330	0
496	20250305	111400	36202170	16330	16330	16330	16330	0
497	20250305	111300	36202170	16330	16330	16330	16330	0
498	20250305	111200	36202170	16330	16330	16330	16330	1
499	20250305	111100	36185840	16290	16290	16290	16290	0
500	20250305	111000	36185840	16290	16290	16290	16290	0
501	20250305	110900	36185840	16290	16290	16290	16290	0
502	20250305	110800	36185840	16290	16290	16290	16290	0
503	20250305	110700	36185840	16290	16290	16290	16290	25
504	20250305	110600	35778590	16300	16300	16300	16300	0
505	20250305	110500	35778590	16300	16300	16300	16300	0
506	20250305	110400	35778590	16300	16300	16300	16300	0
507	20250305	110300	35778590	16300	16300	16300	16300	0
508	20250305	110200	35778590	16300	16300	16300	16300	0
509	20250305	110100	35778590	16300	16300	16300	16300	0
510	20250305	110000	35778590	16300	16300	16300	16300	0
511	20250305	105900	35778590	16300	16300	16300	16300	0
512	20250305	105800	35778590	16300	16300	16300	16300	0
513	20250305	105700	35778590	16300	16300	16300	16300	0
514	20250305	105600	35778590	16300	16300	16300	16300	0
515	20250305	105500	35778590	16300	16300	16300	16300	1
516	20250305	105400	35762290	16290	16290	16290	16290	0
517	20250305	105300	35762290	16290	16290	16290	16290	0
518	20250305	105200	35762290	16290	16290	16290	16290	0
519	20250305	105100	35762290	16290	16290	16290	16290	0
520	20250305	105000	35762290	16290	16290	16290	16290	0
521	20250305	104900	35762290	16290	16290	16290	16290	0
522	20250305	104800	35762290	16290	16290	16290	16290	0
523	20250305	104700	35762290	16290	16300	16300	16290	200
524	20250305	104600	32504180	16310	16310	16310	16310	0
525	20250305	104500	32504180	16310	16310	16310	16310	0
526	20250305	104400	32504180	16310	16310	16310	16310	0
527	20250305	104300	32504180	16310	16310	16310	16310	0
528	20250305	104200	32504180	16310	16310	16310	16310	0
529	20250305	104100	32504180	16310	16310	16310	16310	0
530	20250305	104000	32504180	16310	16310	16310	16310	0
531	20250305	103900	32504180	16310	16310	16310	16310	0
532	20250305	103800	32504180	16310	16310	16310	16310	0
533	20250305	103700	32504180	16310	16310	16310	16310	0
534	20250305	103600	32504180	16310	16310	16310	16310	1
535	20250305	103500	32487870	16360	16360	16360	16360	0
536	20250305	103400	32487870	16360	16360	16360	16360	0
537	20250305	103300	32487870	16360	16360	16360	16360	0
538	20250305	103200	32487870	16360	16360	16360	16360	0
539	20250305	103100	32487870	16360	16360	16360	16360	0
540	20250305	103000	32487870	16360	16360	16360	16360	0
541	20250305	102900	32487870	16360	16360	16360	16360	0
542	20250305	102800	32487870	16360	16360	16360	16360	0
543	20250305	102700	32487870	16360	16360	16360	16360	0
544	20250305	102600	32487870	16360	16360	16360	16360	0
545	20250305	102500	32487870	16360	16360	16360	16360	0
546	20250305	102400	32487870	16360	16360	16360	16360	0
547	20250305	102300	32487870	16360	16360	16360	16360	0
548	20250305	102200	32487870	16360	16360	16360	16360	0
549	20250305	102100	32487870	16360	16360	16360	16360	0
550	20250305	102000	32487870	16360	16360	16360	16360	0
551	20250305	101900	32487870	16360	16360	16360	16360	1
552	20250305	101800	32471510	16360	16360	16360	16360	0
553	20250305	101700	32471510	16360	16360	16360	16360	0
554	20250305	101600	32471510	16360	16360	16360	16360	0
555	20250305	101500	32471510	16360	16360	16360	16360	0
556	20250305	101400	32471510	16360	16360	16360	16360	0
557	20250305	101300	32471510	16360	16360	16360	16360	0
558	20250305	101200	32471510	16360	16360	16360	16360	0
559	20250305	101100	32471510	16360	16360	16360	16360	0
560	20250305	101000	32471510	16360	16360	16360	16360	30
561	20250305	100900	31980710	16350	16350	16350	16350	25
562	20250305	100800	31571960	16350	16350	16360	16350	623
563	20250305	100700	21385890	16310	16310	16310	16310	0
564	20250305	100600	21385890	16310	16310	16310	16310	0
565	20250305	100500	21385890	16310	16310	16310	16310	0
566	20250305	100400	21385890	16310	16310	16310	16310	0
567	20250305	100300	21385890	16310	16310	16310	16310	0
568	20250305	100200	21385890	16310	16320	16320	16310	13
569	20250305	100100	21173740	16320	16320	16320	16320	0
570	20250305	100000	21173740	16320	16320	16320	16320	0
571	20250305	095900	21173740	16320	16320	16320	16320	0
572	20250305	095800	21173740	16320	16320	16320	16320	0
573	20250305	095700	21173740	16320	16320	16320	16320	8
574	20250305	095600	21043180	16320	16330	16330	16320	132
575	20250305	095500	18888930	16360	16360	16360	16360	0
576	20250305	095400	18888930	16360	16340	16360	16340	2
577	20250305	095300	18856230	16310	16310	16310	16310	0
578	20250305	095200	18856230	16310	16310	16310	16310	2
579	20250305	095100	18823610	16310	16310	16310	16310	0
580	20250305	095000	18823610	16310	16310	16310	16310	0
581	20250305	094900	18823610	16310	16310	16310	16310	0
582	20250305	094800	18823610	16310	16310	16310	16310	0
583	20250305	094700	18823610	16310	16310	16310	16310	0
584	20250305	094600	18823610	16310	16300	16310	16280	429
585	20250305	094500	11828420	16280	16280	16280	16280	0
586	20250305	094400	11828420	16280	16280	16280	16280	0
587	20250305	094300	11828420	16280	16280	16280	16280	0
588	20250305	094200	11828420	16280	16280	16280	16280	0
589	20250305	094100	11828420	16280	16280	16280	16280	0
590	20250305	094000	11828420	16280	16280	16280	16280	0
591	20250305	093900	11828420	16280	16280	16280	16280	0
592	20250305	093800	11828420	16280	16280	16280	16280	0
593	20250305	093700	11828420	16280	16280	16280	16280	0
594	20250305	093600	11828420	16280	16280	16280	16280	20
595	20250305	093500	11502820	16280	16290	16290	16280	67
596	20250305	093400	10412040	16290	16290	16290	16290	1
597	20250305	093300	10395750	16280	16290	16290	16280	8
598	20250305	093200	10265500	16280	16280	16280	16280	7
599	20250305	093100	10151540	16300	16290	16300	16280	14
600	20250305	093000	9923590	16300	16300	16300	16300	2
601	20250305	092900	9890990	16280	16290	16330	16280	240
602	20250305	092800	5976590	16340	16290	16340	16290	9
603	20250305	092700	5829930	16290	16290	16290	16290	7
604	20250305	092600	5715900	16290	16290	16290	16290	7
605	20250305	092500	5601870	16300	16290	16300	16290	10
606	20250305	092400	5438950	16290	16290	16290	16290	7
607	20250305	092300	5324920	16280	16280	16280	16280	12
608	20250305	092200	5129560	16280	16290	16290	16280	32
609	20250305	092100	4608580	16280	16280	16280	16280	0
610	20250305	092000	4608580	16280	16280	16280	16280	8
611	20250305	091900	4478340	16280	16280	16280	16280	7
612	20250305	091800	4364380	16280	16280	16280	16280	7
613	20250305	091700	4250420	16280	16280	16280	16280	8
614	20250305	091600	4120180	16280	16280	16280	16280	7
615	20250305	091500	4006220	16280	16390	16390	16280	8
616	20250305	091400	3875870	16280	16280	16280	16280	7
617	20250305	091300	3761910	16280	16280	16280	16280	8
618	20250305	091200	3631670	16280	16290	16290	16280	11
619	20250305	091100	3452580	16280	16280	16280	16280	0
620	20250305	091000	3452580	16280	16280	16280	16280	0
621	20250305	090900	3452580	16280	16280	16280	16280	95
622	20250305	090800	1905980	16290	16290	16290	16290	106
623	20250305	090700	179240	16280	16280	16280	16280	0
624	20250305	090600	179240	16280	16290	16290	16280	9
625	20250305	090500	32700	16430	16430	16430	16430	0
626	20250305	090400	32700	16430	16430	16430	16430	0
627	20250305	090300	32700	16430	16430	16430	16430	0
628	20250305	090200	32700	16430	16430	16430	16430	1
629	20250305	090100	16270	16270	16270	16270	16270	0
630	20250305	090000	16270	16270	16270	16270	16270	1