KissMeData/016250/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190300	10651050	13740	13740	13740	13740	1
3	20250305	190200	10651050	13740	13740	13740	13740	0
4	20250305	190100	10651050	13740	13740	13740	13740	0
5	20250305	190000	10651050	13740	13740	13740	13740	0
6	20250305	185900	10651050	13740	13740	13740	13740	0
7	20250305	185800	10651050	13740	13740	13740	13740	0
8	20250305	185700	10651050	13740	13740	13740	13740	0
9	20250305	185600	10651050	13740	13740	13740	13740	0
10	20250305	185500	10651050	13740	13740	13740	13740	0
11	20250305	185400	10651050	13740	13740	13740	13740	0
12	20250305	185300	10651050	13740	13740	13740	13740	0
13	20250305	185200	10651050	13740	13740	13740	13740	0
14	20250305	185100	10651050	13740	13740	13740	13740	0
15	20250305	185000	10651050	13740	13740	13740	13740	0
16	20250305	184900	10651050	13740	13740	13740	13740	0
17	20250305	184800	10651050	13740	13740	13740	13740	0
18	20250305	184700	10651050	13740	13740	13740	13740	0
19	20250305	184600	10651050	13740	13740	13740	13740	0
20	20250305	184500	10651050	13740	13740	13740	13740	0
21	20250305	184400	10651050	13740	13740	13740	13740	0
22	20250305	184300	10651050	13740	13740	13740	13740	0
23	20250305	184200	10651050	13740	13740	13740	13740	0
24	20250305	184100	10651050	13740	13740	13740	13740	0
25	20250305	184000	10651050	13740	13740	13740	13740	0
26	20250305	183900	10651050	13740	13740	13740	13740	0
27	20250305	183800	10651050	13740	13740	13740	13740	0
28	20250305	183700	10651050	13740	13740	13740	13740	0
29	20250305	183600	10651050	13740	13740	13740	13740	0
30	20250305	183500	10651050	13740	13740	13740	13740	0
31	20250305	183400	10651050	13740	13740	13740	13740	0
32	20250305	183300	10651050	13740	13740	13740	13740	1
33	20250305	183200	10651050	13740	13740	13740	13740	0
34	20250305	183100	10651050	13740	13740	13740	13740	0
35	20250305	183000	10651050	13740	13740	13740	13740	0
36	20250305	182900	10651050	13740	13740	13740	13740	0
37	20250305	182800	10651050	13740	13740	13740	13740	0
38	20250305	182700	10651050	13740	13740	13740	13740	0
39	20250305	182600	10651050	13740	13740	13740	13740	0
40	20250305	182500	10651050	13740	13740	13740	13740	0
41	20250305	182400	10651050	13740	13740	13740	13740	0
42	20250305	182300	10651050	13740	13740	13740	13740	0
43	20250305	182200	10651050	13740	13740	13740	13740	0
44	20250305	182100	10651050	13740	13740	13740	13740	0
45	20250305	182000	10651050	13740	13740	13740	13740	0
46	20250305	181900	10651050	13740	13740	13740	13740	0
47	20250305	181800	10651050	13740	13740	13740	13740	0
48	20250305	181700	10651050	13740	13740	13740	13740	0
49	20250305	181600	10651050	13740	13740	13740	13740	0
50	20250305	181500	10651050	13740	13740	13740	13740	0
51	20250305	181400	10651050	13740	13740	13740	13740	0
52	20250305	181300	10651050	13740	13740	13740	13740	0
53	20250305	181200	10651050	13740	13740	13740	13740	0
54	20250305	181100	10651050	13740	13740	13740	13740	0
55	20250305	181000	10651050	13740	13740	13740	13740	0
56	20250305	180900	10651050	13740	13740	13740	13740	0
57	20250305	180800	10651050	13740	13740	13740	13740	0
58	20250305	180700	10651050	13740	13740	13740	13740	0
59	20250305	180600	10651050	13740	13740	13740	13740	0
60	20250305	180500	10651050	13740	13740	13740	13740	0
61	20250305	180400	10651050	13740	13740	13740	13740	0
62	20250305	180300	10651050	13740	13740	13740	13740	1
63	20250305	180200	10651050	13740	13740	13740	13740	0
64	20250305	180100	10651050	13740	13740	13740	13740	0
65	20250305	180000	10651050	13740	13740	13740	13740	0
66	20250305	175900	10651050	13740	13740	13740	13740	0
67	20250305	175800	10651050	13740	13740	13740	13740	0
68	20250305	175700	10651050	13740	13740	13740	13740	0
69	20250305	175600	10651050	13740	13740	13740	13740	0
70	20250305	175500	10651050	13740	13740	13740	13740	0
71	20250305	175400	10651050	13740	13740	13740	13740	0
72	20250305	175300	10651050	13740	13740	13740	13740	0
73	20250305	175200	10651050	13740	13740	13740	13740	0
74	20250305	175100	10651050	13740	13740	13740	13740	0
75	20250305	175000	10651050	13740	13740	13740	13740	0
76	20250305	174900	10651050	13740	13740	13740	13740	0
77	20250305	174800	10651050	13740	13740	13740	13740	0
78	20250305	174700	10651050	13740	13740	13740	13740	0
79	20250305	174600	10651050	13740	13740	13740	13740	0
80	20250305	174500	10651050	13740	13740	13740	13740	0
81	20250305	174400	10651050	13740	13740	13740	13740	0
82	20250305	174300	10651050	13740	13740	13740	13740	0
83	20250305	174200	10651050	13740	13740	13740	13740	0
84	20250305	174100	10651050	13740	13740	13740	13740	0
85	20250305	174000	10651050	13740	13740	13740	13740	0
86	20250305	173900	10651050	13740	13740	13740	13740	0
87	20250305	173800	10651050	13740	13740	13740	13740	0
88	20250305	173700	10651050	13740	13740	13740	13740	0
89	20250305	173600	10651050	13740	13740	13740	13740	0
90	20250305	173500	10651050	13740	13740	13740	13740	0
91	20250305	173400	10651050	13740	13740	13740	13740	0
92	20250305	173300	10651050	13740	13740	13740	13740	1
93	20250305	173200	10651050	13740	13740	13740	13740	0
94	20250305	173100	10651050	13740	13740	13740	13740	0
95	20250305	173000	10651050	13740	13740	13740	13740	0
96	20250305	172900	10651050	13740	13740	13740	13740	0
97	20250305	172800	10651050	13740	13740	13740	13740	0
98	20250305	172700	10651050	13740	13740	13740	13740	0
99	20250305	172600	10651050	13740	13740	13740	13740	0
100	20250305	172500	10651050	13740	13740	13740	13740	0
101	20250305	172400	10651050	13740	13740	13740	13740	0
102	20250305	172300	10651050	13740	13740	13740	13740	0
103	20250305	172200	10651050	13740	13740	13740	13740	0
104	20250305	172100	10651050	13740	13740	13740	13740	0
105	20250305	172000	10651050	13740	13740	13740	13740	0
106	20250305	171900	10651050	13740	13740	13740	13740	0
107	20250305	171800	10651050	13740	13740	13740	13740	0
108	20250305	171700	10651050	13740	13740	13740	13740	0
109	20250305	171600	10651050	13740	13740	13740	13740	0
110	20250305	171500	10651050	13740	13740	13740	13740	0
111	20250305	171400	10651050	13740	13740	13740	13740	0
112	20250305	171300	10651050	13740	13740	13740	13740	0
113	20250305	171200	10651050	13740	13740	13740	13740	0
114	20250305	171100	10651050	13740	13740	13740	13740	0
115	20250305	171000	10651050	13740	13740	13740	13740	0
116	20250305	170900	10651050	13740	13740	13740	13740	0
117	20250305	170800	10651050	13740	13740	13740	13740	0
118	20250305	170700	10651050	13740	13740	13740	13740	0
119	20250305	170600	10651050	13740	13740	13740	13740	0
120	20250305	170500	10651050	13740	13740	13740	13740	0
121	20250305	170400	10651050	13740	13740	13740	13740	0
122	20250305	170300	10651050	13740	13740	13740	13740	1
123	20250305	170200	10651050	13740	13740	13740	13740	0
124	20250305	170100	10651050	13740	13740	13740	13740	0
125	20250305	170000	10651050	13740	13740	13740	13740	0
126	20250305	165900	10651050	13740	13740	13740	13740	0
127	20250305	165800	10651050	13740	13740	13740	13740	0
128	20250305	165700	10651050	13740	13740	13740	13740	0
129	20250305	165600	10651050	13740	13740	13740	13740	0
130	20250305	165500	10651050	13740	13740	13740	13740	0
131	20250305	165400	10651050	13740	13740	13740	13740	0
132	20250305	165300	10651050	13740	13740	13740	13740	0
133	20250305	165200	10651050	13740	13740	13740	13740	0
134	20250305	165100	10651050	13740	13740	13740	13740	0
135	20250305	165000	10651050	13740	13740	13740	13740	0
136	20250305	164900	10651050	13740	13740	13740	13740	0
137	20250305	164800	10651050	13740	13740	13740	13740	0
138	20250305	164700	10651050	13740	13740	13740	13740	0
139	20250305	164600	10651050	13740	13740	13740	13740	0
140	20250305	164500	10651050	13740	13740	13740	13740	0
141	20250305	164400	10651050	13740	13740	13740	13740	0
142	20250305	164300	10651050	13740	13740	13740	13740	0
143	20250305	164200	10651050	13740	13740	13740	13740	0
144	20250305	164100	10651050	13740	13740	13740	13740	0
145	20250305	164000	10651050	13740	13740	13740	13740	0
146	20250305	163900	10651050	13740	13740	13740	13740	0
147	20250305	163800	10651050	13740	13740	13740	13740	0
148	20250305	163700	10651050	13740	13740	13740	13740	0
149	20250305	163600	10651050	13740	13740	13740	13740	0
150	20250305	163500	10651050	13740	13740	13740	13740	0
151	20250305	163400	10651050	13740	13740	13740	13740	0
152	20250305	163300	10651050	13740	13740	13740	13740	1
153	20250305	163200	10651050	13740	13740	13740	13740	0
154	20250305	163100	10651050	13740	13740	13740	13740	0
155	20250305	163000	10651050	13740	13740	13740	13740	0
156	20250305	162900	10651050	13740	13740	13740	13740	0
157	20250305	162800	10651050	13740	13740	13740	13740	0
158	20250305	162700	10651050	13740	13740	13740	13740	0
159	20250305	162600	10651050	13740	13740	13740	13740	0
160	20250305	162500	10651050	13740	13740	13740	13740	0
161	20250305	162400	10651050	13740	13740	13740	13740	0
162	20250305	162300	10651050	13740	13740	13740	13740	0
163	20250305	162200	10651050	13740	13740	13740	13740	0
164	20250305	162100	10651050	13740	13740	13740	13740	0
165	20250305	162000	10651050	13740	13740	13740	13740	0
166	20250305	161900	10651050	13740	13740	13740	13740	0
167	20250305	161800	10651050	13740	13740	13740	13740	0
168	20250305	161700	10651050	13740	13740	13740	13740	0
169	20250305	161600	10651050	13740	13740	13740	13740	0
170	20250305	161500	10651050	13740	13740	13740	13740	0
171	20250305	161400	10651050	13740	13740	13740	13740	0
172	20250305	161300	10651050	13740	13740	13740	13740	0
173	20250305	161200	10651050	13740	13740	13740	13740	0
174	20250305	161100	10651050	13740	13740	13740	13740	0
175	20250305	161000	10651050	13740	13740	13740	13740	0
176	20250305	160900	10651050	13740	13740	13740	13740	0
177	20250305	160800	10651050	13740	13740	13740	13740	0
178	20250305	160700	10651050	13740	13740	13740	13740	0
179	20250305	160600	10651050	13740	13740	13740	13740	0
180	20250305	160500	10651050	13740	13740	13740	13740	0
181	20250305	160400	10651050	13740	13740	13740	13740	0
182	20250305	160300	10651050	13740	13740	13740	13740	1
183	20250305	160200	10651050	13740	13740	13740	13740	0
184	20250305	160100	10651050	13740	13740	13740	13740	0
185	20250305	160000	10651050	13740	13740	13740	13740	0
186	20250305	155900	10651050	13740	13740	13740	13740	0
187	20250305	155800	10651050	13740	13740	13740	13740	0
188	20250305	155700	10651050	13740	13740	13740	13740	0
189	20250305	155600	10651050	13740	13740	13740	13740	0
190	20250305	155500	10651050	13740	13740	13740	13740	0
191	20250305	155400	10651050	13740	13740	13740	13740	0
192	20250305	155300	10651050	13740	13740	13740	13740	0
193	20250305	155200	10651050	13740	13740	13740	13740	0
194	20250305	155100	10651050	13740	13740	13740	13740	0
195	20250305	155000	10651050	13740	13740	13740	13740	0
196	20250305	154900	10651050	13740	13740	13740	13740	0
197	20250305	154800	10651050	13740	13740	13740	13740	0
198	20250305	154700	10651050	13740	13740	13740	13740	0
199	20250305	154600	10651050	13740	13740	13740	13740	0
200	20250305	154500	10651050	13740	13740	13740	13740	0
201	20250305	154400	10651050	13740	13740	13740	13740	0
202	20250305	154300	10651050	13740	13740	13740	13740	0
203	20250305	154200	10651050	13740	13740	13740	13740	0
204	20250305	154100	10651050	13740	13740	13740	13740	0
205	20250305	154000	10651050	13740	13740	13740	13740	0
206	20250305	153900	10651050	13740	13740	13740	13740	0
207	20250305	153800	10651050	13740	13740	13740	13740	0
208	20250305	153700	10651050	13740	13740	13740	13740	0
209	20250305	153600	10651050	13740	13740	13740	13740	0
210	20250305	153500	10651050	13740	13740	13740	13740	0
211	20250305	153400	10651050	13740	13740	13740	13740	0
212	20250305	153300	10651050	13740	13740	13740	13740	1
213	20250305	153200	10651050	13740	13740	13740	13740	0
214	20250305	153100	10651050	13740	13740	13740	13740	0
215	20250305	153000	10651050	13740	13740	13740	13740	1
216	20250305	152900	10637310	13730	13730	13730	13730	0
217	20250305	152800	10637310	13730	13730	13730	13730	0
218	20250305	152700	10637310	13730	13730	13730	13730	0
219	20250305	152600	10637310	13730	13730	13730	13730	0
220	20250305	152500	10637310	13730	13730	13730	13730	0
221	20250305	152400	10637310	13730	13730	13730	13730	0
222	20250305	152300	10637310	13730	13730	13730	13730	0
223	20250305	152200	10637310	13730	13730	13730	13730	0
224	20250305	152100	10637310	13730	13730	13730	13730	0
225	20250305	152000	10637310	13730	13730	13730	13730	0
226	20250305	151900	10637310	13730	13720	13730	13720	2
227	20250305	151800	10609860	13740	13740	13740	13740	0
228	20250305	151700	10609860	13740	13740	13740	13740	0
229	20250305	151600	10609860	13740	13740	13740	13740	0
230	20250305	151500	10609860	13740	13740	13740	13740	0
231	20250305	151400	10609860	13740	13740	13740	13740	0
232	20250305	151300	10609860	13740	13740	13740	13740	0
233	20250305	151200	10609860	13740	13740	13740	13740	0
234	20250305	151100	10609860	13740	13740	13740	13740	0
235	20250305	151000	10609860	13740	13740	13740	13740	0
236	20250305	150900	10609860	13740	13740	13740	13740	0
237	20250305	150800	10609860	13740	13730	13740	13730	4
238	20250305	150700	10554910	13730	13730	13730	13730	2
239	20250305	150600	10527450	13740	13740	13740	13740	0
240	20250305	150500	10527450	13740	13740	13740	13740	0
241	20250305	150400	10527450	13740	13740	13740	13740	0
242	20250305	150300	10527450	13740	13740	13740	13740	5
243	20250305	150200	10458750	13740	13740	13740	13740	0
244	20250305	150100	10458750	13740	13740	13740	13740	0
245	20250305	150000	10458750	13740	13740	13740	13740	0
246	20250305	145900	10458750	13740	13740	13740	13740	0
247	20250305	145800	10458750	13740	13740	13740	13740	0
248	20250305	145700	10458750	13740	13740	13740	13740	0
249	20250305	145600	10458750	13740	13740	13740	13740	0
250	20250305	145500	10458750	13740	13740	13740	13740	0
251	20250305	145400	10458750	13740	13740	13740	13740	4
252	20250305	145300	10403790	13750	13750	13750	13750	0
253	20250305	145200	10403790	13750	13750	13750	13750	2
254	20250305	145100	10376290	13740	13740	13740	13740	0
255	20250305	145000	10376290	13740	13720	13740	13720	19
256	20250305	144900	10115390	13700	13700	13700	13700	0
257	20250305	144800	10115390	13700	13700	13700	13700	0
258	20250305	144700	10115390	13700	13700	13700	13700	0
259	20250305	144600	10115390	13700	13700	13700	13700	0
260	20250305	144500	10115390	13700	13700	13700	13700	0
261	20250305	144400	10115390	13700	13700	13700	13700	0
262	20250305	144300	10115390	13700	13700	13700	13700	0
263	20250305	144200	10115390	13700	13700	13700	13700	0
264	20250305	144100	10115390	13700	13700	13700	13700	0
265	20250305	144000	10115390	13700	13700	13700	13700	0
266	20250305	143900	10115390	13700	13700	13700	13700	0
267	20250305	143800	10115390	13700	13700	13700	13700	0
268	20250305	143700	10115390	13700	13700	13700	13700	0
269	20250305	143600	10115390	13700	13700	13700	13700	0
270	20250305	143500	10115390	13700	13700	13700	13700	0
271	20250305	143400	10115390	13700	13700	13700	13700	0
272	20250305	143300	10115390	13700	13700	13700	13700	0
273	20250305	143200	10115390	13700	13700	13700	13700	0
274	20250305	143100	10115390	13700	13700	13700	13700	0
275	20250305	143000	10115390	13700	13700	13700	13700	0
276	20250305	142900	10115390	13700	13700	13700	13700	0
277	20250305	142800	10115390	13700	13700	13700	13700	0
278	20250305	142700	10115390	13700	13700	13700	13700	0
279	20250305	142600	10115390	13700	13710	13710	13700	11
280	20250305	142500	9964650	13720	13730	13730	13720	7
281	20250305	142400	9868570	13750	13750	13750	13750	0
282	20250305	142300	9868570	13750	13750	13750	13750	0
283	20250305	142200	9868570	13750	13750	13750	13750	0
284	20250305	142100	9868570	13750	13750	13750	13750	0
285	20250305	142000	9868570	13750	13750	13750	13750	0
286	20250305	141900	9868570	13750	13750	13750	13750	0
287	20250305	141800	9868570	13750	13750	13750	13750	0
288	20250305	141700	9868570	13750	13750	13750	13750	0
289	20250305	141600	9868570	13750	13750	13750	13750	0
290	20250305	141500	9868570	13750	13750	13750	13750	0
291	20250305	141400	9868570	13750	13750	13750	13750	0
292	20250305	141300	9868570	13750	13750	13750	13750	0
293	20250305	141200	9868570	13750	13750	13750	13750	0
294	20250305	141100	9868570	13750	13750	13750	13750	0
295	20250305	141000	9868570	13750	13750	13750	13750	0
296	20250305	140900	9868570	13750	13750	13750	13750	0
297	20250305	140800	9868570	13750	13750	13750	13750	0
298	20250305	140700	9868570	13750	13750	13750	13750	1
299	20250305	140600	9854820	13740	13740	13740	13740	0
300	20250305	140500	9854820	13740	13740	13740	13740	0
301	20250305	140400	9854820	13740	13740	13740	13740	0
302	20250305	140300	9854820	13740	13740	13740	13740	0
303	20250305	140200	9854820	13740	13740	13740	13740	0
304	20250305	140100	9854820	13740	13740	13740	13740	0
305	20250305	140000	9854820	13740	13740	13740	13740	0
306	20250305	135900	9854820	13740	13740	13740	13740	0
307	20250305	135800	9854820	13740	13740	13740	13740	0
308	20250305	135700	9854820	13740	13740	13740	13740	0
309	20250305	135600	9854820	13740	13740	13740	13740	0
310	20250305	135500	9854820	13740	13740	13740	13740	0
311	20250305	135400	9854820	13740	13740	13740	13740	0
312	20250305	135300	9854820	13740	13740	13740	13740	0
313	20250305	135200	9854820	13740	13740	13740	13740	0
314	20250305	135100	9854820	13740	13740	13740	13740	0
315	20250305	135000	9854820	13740	13740	13740	13740	1
316	20250305	134900	9841080	13740	13740	13740	13740	0
317	20250305	134800	9841080	13740	13740	13740	13740	2
318	20250305	134700	9813600	13740	13740	13740	13740	0
319	20250305	134600	9813600	13740	13740	13740	13740	0
320	20250305	134500	9813600	13740	13740	13740	13740	0
321	20250305	134400	9813600	13740	13740	13740	13740	0
322	20250305	134300	9813600	13740	13740	13740	13740	0
323	20250305	134200	9813600	13740	13740	13740	13740	0
324	20250305	134100	9813600	13740	13740	13740	13740	2
325	20250305	134000	9786120	13740	13740	13740	13740	0
326	20250305	133900	9786120	13740	13740	13740	13740	0
327	20250305	133800	9786120	13740	13740	13740	13740	0
328	20250305	133700	9786120	13740	13740	13740	13740	1
329	20250305	133600	9772380	13750	13750	13750	13750	0
330	20250305	133500	9772380	13750	13750	13750	13750	0
331	20250305	133400	9772380	13750	13750	13750	13750	0
332	20250305	133300	9772380	13750	13750	13750	13750	0
333	20250305	133200	9772380	13750	13750	13750	13750	0
334	20250305	133100	9772380	13750	13750	13750	13750	0
335	20250305	133000	9772380	13750	13750	13750	13750	0
336	20250305	132900	9772380	13750	13750	13750	13750	0
337	20250305	132800	9772380	13750	13750	13750	13750	0
338	20250305	132700	9772380	13750	13750	13750	13750	0
339	20250305	132600	9772380	13750	13750	13750	13750	0
340	20250305	132500	9772380	13750	13750	13750	13750	0
341	20250305	132400	9772380	13750	13750	13750	13750	0
342	20250305	132300	9772380	13750	13750	13750	13750	0
343	20250305	132200	9772380	13750	13750	13750	13750	0
344	20250305	132100	9772380	13750	13750	13750	13750	0
345	20250305	132000	9772380	13750	13750	13750	13750	0
346	20250305	131900	9772380	13750	13750	13750	13750	0
347	20250305	131800	9772380	13750	13750	13750	13750	0
348	20250305	131700	9772380	13750	13750	13750	13750	0
349	20250305	131600	9772380	13750	13750	13750	13750	0
350	20250305	131500	9772380	13750	13750	13750	13750	0
351	20250305	131400	9772380	13750	13750	13750	13750	0
352	20250305	131300	9772380	13750	13750	13750	13750	0
353	20250305	131200	9772380	13750	13750	13750	13750	0
354	20250305	131100	9772380	13750	13750	13750	13750	0
355	20250305	131000	9772380	13750	13750	13750	13750	0
356	20250305	130900	9772380	13750	13750	13750	13750	0
357	20250305	130800	9772380	13750	13750	13750	13750	0
358	20250305	130700	9772380	13750	13750	13750	13750	0
359	20250305	130600	9772380	13750	13750	13750	13750	0
360	20250305	130500	9772380	13750	13750	13750	13750	0
361	20250305	130400	9772380	13750	13750	13750	13750	0
362	20250305	130300	9772380	13750	13750	13750	13750	0
363	20250305	130200	9772380	13750	13750	13750	13750	0
364	20250305	130100	9772380	13750	13750	13750	13750	0
365	20250305	130000	9772380	13750	13750	13750	13750	0
366	20250305	125900	9772380	13750	13750	13750	13750	0
367	20250305	125800	9772380	13750	13750	13750	13750	0
368	20250305	125700	9772380	13750	13750	13750	13750	0
369	20250305	125600	9772380	13750	13750	13750	13750	0
370	20250305	125500	9772380	13750	13750	13750	13750	0
371	20250305	125400	9772380	13750	13750	13750	13750	0
372	20250305	125300	9772380	13750	13750	13750	13750	0
373	20250305	125200	9772380	13750	13750	13750	13750	0
374	20250305	125100	9772380	13750	13750	13750	13750	0
375	20250305	125000	9772380	13750	13750	13750	13750	0
376	20250305	124900	9772380	13750	13750	13750	13750	0
377	20250305	124800	9772380	13750	13750	13750	13750	0
378	20250305	124700	9772380	13750	13750	13750	13750	0
379	20250305	124600	9772380	13750	13750	13750	13750	0
380	20250305	124500	9772380	13750	13750	13750	13750	0
381	20250305	124400	9772380	13750	13750	13750	13750	0
382	20250305	124300	9772380	13750	13750	13750	13750	0
383	20250305	124200	9772380	13750	13750	13750	13750	0
384	20250305	124100	9772380	13750	13750	13750	13750	0
385	20250305	124000	9772380	13750	13750	13750	13750	0
386	20250305	123900	9772380	13750	13750	13750	13750	0
387	20250305	123800	9772380	13750	13750	13750	13750	0
388	20250305	123700	9772380	13750	13750	13750	13750	0
389	20250305	123600	9772380	13750	13750	13750	13750	0
390	20250305	123500	9772380	13750	13750	13750	13750	0
391	20250305	123400	9772380	13750	13750	13750	13750	0
392	20250305	123300	9772380	13750	13750	13750	13750	0
393	20250305	123200	9772380	13750	13750	13750	13750	0
394	20250305	123100	9772380	13750	13750	13750	13750	0
395	20250305	123000	9772380	13750	13750	13750	13750	0
396	20250305	122900	9772380	13750	13740	13750	13740	15
397	20250305	122800	9566260	13680	13680	13680	13680	0
398	20250305	122700	9566260	13680	13680	13680	13680	0
399	20250305	122600	9566260	13680	13680	13680	13680	0
400	20250305	122500	9566260	13680	13680	13680	13680	0
401	20250305	122400	9566260	13680	13680	13680	13680	10
402	20250305	122300	9429460	13680	13680	13680	13680	0
403	20250305	122200	9429460	13680	13680	13680	13680	0
404	20250305	122100	9429460	13680	13680	13680	13680	0
405	20250305	122000	9429460	13680	13680	13680	13680	0
406	20250305	121900	9429460	13680	13680	13680	13680	0
407	20250305	121800	9429460	13680	13680	13680	13680	2
408	20250305	121700	9402100	13700	13700	13700	13700	0
409	20250305	121600	9402100	13700	13700	13700	13700	0
410	20250305	121500	9402100	13700	13700	13700	13700	0
411	20250305	121400	9402100	13700	13700	13700	13700	0
412	20250305	121300	9402100	13700	13700	13700	13700	0
413	20250305	121200	9402100	13700	13700	13700	13700	0
414	20250305	121100	9402100	13700	13700	13700	13700	0
415	20250305	121000	9402100	13700	13700	13700	13700	0
416	20250305	120900	9402100	13700	13700	13700	13700	0
417	20250305	120800	9402100	13700	13700	13700	13700	0
418	20250305	120700	9402100	13700	13700	13700	13700	0
419	20250305	120600	9402100	13700	13700	13700	13700	0
420	20250305	120500	9402100	13700	13700	13700	13700	0
421	20250305	120400	9402100	13700	13700	13700	13700	0
422	20250305	120300	9402100	13700	13700	13700	13700	0
423	20250305	120200	9402100	13700	13700	13700	13700	0
424	20250305	120100	9402100	13700	13700	13700	13700	0
425	20250305	120000	9402100	13700	13700	13700	13700	0
426	20250305	115900	9402100	13700	13700	13700	13700	0
427	20250305	115800	9402100	13700	13700	13700	13700	0
428	20250305	115700	9402100	13700	13700	13700	13700	0
429	20250305	115600	9402100	13700	13700	13700	13700	0
430	20250305	115500	9402100	13700	13700	13700	13700	0
431	20250305	115400	9402100	13700	13700	13700	13700	0
432	20250305	115300	9402100	13700	13700	13700	13700	0
433	20250305	115200	9402100	13700	13700	13700	13700	0
434	20250305	115100	9402100	13700	13700	13700	13700	0
435	20250305	115000	9402100	13700	13700	13700	13700	0
436	20250305	114900	9402100	13700	13700	13700	13700	0
437	20250305	114800	9402100	13700	13700	13700	13700	0
438	20250305	114700	9402100	13700	13700	13700	13700	0
439	20250305	114600	9402100	13700	13700	13700	13700	0
440	20250305	114500	9402100	13700	13700	13700	13700	0
441	20250305	114400	9402100	13700	13700	13700	13700	0
442	20250305	114300	9402100	13700	13700	13700	13700	0
443	20250305	114200	9402100	13700	13700	13700	13700	0
444	20250305	114100	9402100	13700	13700	13700	13700	0
445	20250305	114000	9402100	13700	13680	13700	13680	112
446	20250305	113900	7868760	13670	13670	13670	13670	0
447	20250305	113800	7868760	13670	13670	13670	13670	215
448	20250305	113700	4929710	13670	13670	13670	13670	0
449	20250305	113600	4929710	13670	13670	13670	13670	0
450	20250305	113500	4929710	13670	13670	13670	13670	0
451	20250305	113400	4929710	13670	13670	13670	13670	0
452	20250305	113300	4929710	13670	13670	13670	13670	0
453	20250305	113200	4929710	13670	13670	13670	13670	0
454	20250305	113100	4929710	13670	13670	13670	13670	0
455	20250305	113000	4929710	13670	13670	13670	13670	0
456	20250305	112900	4929710	13670	13670	13670	13670	0
457	20250305	112800	4929710	13670	13670	13670	13670	0
458	20250305	112700	4929710	13670	13670	13670	13670	0
459	20250305	112600	4929710	13670	13670	13670	13670	0
460	20250305	112500	4929710	13670	13670	13670	13670	0
461	20250305	112400	4929710	13670	13670	13670	13670	0
462	20250305	112300	4929710	13670	13670	13670	13670	0
463	20250305	112200	4929710	13670	13670	13670	13670	2
464	20250305	112100	4902370	13660	13660	13660	13660	0
465	20250305	112000	4902370	13660	13660	13660	13660	0
466	20250305	111900	4902370	13660	13660	13660	13660	1
467	20250305	111800	4888710	13660	13660	13660	13660	10
468	20250305	111700	4752110	13660	13660	13660	13660	0
469	20250305	111600	4752110	13660	13660	13660	13660	0
470	20250305	111500	4752110	13660	13660	13660	13660	0
471	20250305	111400	4752110	13660	13660	13660	13660	0
472	20250305	111300	4752110	13660	13660	13660	13660	0
473	20250305	111200	4752110	13660	13660	13660	13660	0
474	20250305	111100	4752110	13660	13660	13660	13660	0
475	20250305	111000	4752110	13660	13660	13660	13660	0
476	20250305	110900	4752110	13660	13660	13660	13660	0
477	20250305	110800	4752110	13660	13660	13660	13660	0
478	20250305	110700	4752110	13660	13660	13660	13660	0
479	20250305	110600	4752110	13660	13660	13660	13660	0
480	20250305	110500	4752110	13660	13660	13660	13660	0
481	20250305	110400	4752110	13660	13660	13660	13660	0
482	20250305	110300	4752110	13660	13660	13660	13660	0
483	20250305	110200	4752110	13660	13660	13660	13660	0
484	20250305	110100	4752110	13660	13660	13660	13660	0
485	20250305	110000	4752110	13660	13660	13660	13660	0
486	20250305	105900	4752110	13660	13660	13660	13660	0
487	20250305	105800	4752110	13660	13660	13660	13660	0
488	20250305	105700	4752110	13660	13660	13660	13660	0
489	20250305	105600	4752110	13660	13660	13660	13660	0
490	20250305	105500	4752110	13660	13660	13660	13660	1
491	20250305	105400	4738450	13670	13670	13670	13670	0
492	20250305	105300	4738450	13670	13670	13670	13670	0
493	20250305	105200	4738450	13670	13670	13670	13670	0
494	20250305	105100	4738450	13670	13670	13670	13670	0
495	20250305	105000	4738450	13670	13670	13670	13670	0
496	20250305	104900	4738450	13670	13670	13670	13670	0
497	20250305	104800	4738450	13670	13670	13670	13670	0
498	20250305	104700	4738450	13670	13670	13670	13670	0
499	20250305	104600	4738450	13670	13670	13670	13670	0
500	20250305	104500	4738450	13670	13670	13670	13670	0
501	20250305	104400	4738450	13670	13670	13670	13670	0
502	20250305	104300	4738450	13670	13670	13670	13670	0
503	20250305	104200	4738450	13670	13670	13670	13670	0
504	20250305	104100	4738450	13670	13670	13670	13670	0
505	20250305	104000	4738450	13670	13670	13670	13670	0
506	20250305	103900	4738450	13670	13670	13670	13670	0
507	20250305	103800	4738450	13670	13670	13670	13670	0
508	20250305	103700	4738450	13670	13670	13670	13670	0
509	20250305	103600	4738450	13670	13670	13670	13670	0
510	20250305	103500	4738450	13670	13670	13670	13670	0
511	20250305	103400	4738450	13670	13670	13670	13670	0
512	20250305	103300	4738450	13670	13670	13670	13670	0
513	20250305	103200	4738450	13670	13670	13670	13670	0
514	20250305	103100	4738450	13670	13670	13670	13670	0
515	20250305	103000	4738450	13670	13670	13670	13670	0
516	20250305	102900	4738450	13670	13670	13670	13670	0
517	20250305	102800	4738450	13670	13670	13670	13670	0
518	20250305	102700	4738450	13670	13670	13670	13670	0
519	20250305	102600	4738450	13670	13660	13670	13660	100
520	20250305	102500	3371570	13650	13650	13650	13650	0
521	20250305	102400	3371570	13650	13650	13650	13650	0
522	20250305	102300	3371570	13650	13650	13650	13650	0
523	20250305	102200	3371570	13650	13650	13650	13650	0
524	20250305	102100	3371570	13650	13650	13650	13650	10
525	20250305	102000	3235070	13630	13630	13630	13630	0
526	20250305	101900	3235070	13630	13630	13630	13630	0
527	20250305	101800	3235070	13630	13630	13630	13630	0
528	20250305	101700	3235070	13630	13630	13630	13630	0
529	20250305	101600	3235070	13630	13630	13630	13630	0
530	20250305	101500	3235070	13630	13630	13630	13630	0
531	20250305	101400	3235070	13630	13630	13630	13630	0
532	20250305	101300	3235070	13630	13630	13630	13630	0
533	20250305	101200	3235070	13630	13630	13630	13630	0
534	20250305	101100	3235070	13630	13630	13630	13630	148
535	20250305	101000	1217830	13630	13630	13630	13630	0
536	20250305	100900	1217830	13630	13630	13630	13630	0
537	20250305	100800	1217830	13630	13630	13630	13630	1
538	20250305	100700	1204200	13660	13660	13660	13660	0
539	20250305	100600	1204200	13660	13660	13660	13660	0
540	20250305	100500	1204200	13660	13660	13660	13660	0
541	20250305	100400	1204200	13660	13660	13660	13660	0
542	20250305	100300	1204200	13660	13660	13660	13660	0
543	20250305	100200	1204200	13660	13660	13660	13660	0
544	20250305	100100	1204200	13660	13660	13660	13660	0
545	20250305	100000	1204200	13660	13660	13660	13660	0
546	20250305	095900	1204200	13660	13660	13660	13660	0
547	20250305	095800	1204200	13660	13660	13660	13660	0
548	20250305	095700	1204200	13660	13660	13660	13660	0
549	20250305	095600	1204200	13660	13660	13660	13660	0
550	20250305	095500	1204200	13660	13660	13660	13660	5
551	20250305	095400	1135900	13570	13570	13570	13570	0
552	20250305	095300	1135900	13570	13570	13570	13570	0
553	20250305	095200	1135900	13570	13570	13570	13570	0
554	20250305	095100	1135900	13570	13570	13570	13570	0
555	20250305	095000	1135900	13570	13570	13570	13570	2
556	20250305	094900	1108760	13680	13680	13680	13680	0
557	20250305	094800	1108760	13680	13680	13680	13680	0
558	20250305	094700	1108760	13680	13680	13680	13680	0
559	20250305	094600	1108760	13680	13680	13680	13680	1
560	20250305	094500	1095080	13690	13690	13690	13690	0
561	20250305	094400	1095080	13690	13690	13690	13690	1
562	20250305	094300	1081390	13690	13690	13690	13690	0
563	20250305	094200	1081390	13690	13690	13690	13690	0
564	20250305	094100	1081390	13690	13690	13690	13690	0
565	20250305	094000	1081390	13690	13690	13690	13690	0
566	20250305	093900	1081390	13690	13690	13690	13690	0
567	20250305	093800	1081390	13690	13690	13690	13690	0
568	20250305	093700	1081390	13690	13690	13690	13690	0
569	20250305	093600	1081390	13690	13690	13690	13690	0
570	20250305	093500	1081390	13690	13690	13690	13690	0
571	20250305	093400	1081390	13690	13690	13690	13690	0
572	20250305	093300	1081390	13690	13690	13690	13690	0
573	20250305	093200	1081390	13690	13690	13690	13690	0
574	20250305	093100	1081390	13690	13690	13690	13690	0
575	20250305	093000	1081390	13690	13690	13690	13690	1
576	20250305	092900	1067700	13690	13690	13690	13690	1
577	20250305	092800	1054010	13700	13700	13700	13700	0
578	20250305	092700	1054010	13700	13700	13700	13700	0
579	20250305	092600	1054010	13700	13700	13700	13700	0
580	20250305	092500	1054010	13700	13700	13700	13700	0
581	20250305	092400	1054010	13700	13700	13700	13700	0
582	20250305	092300	1054010	13700	13700	13700	13700	0
583	20250305	092200	1054010	13700	13700	13700	13700	0
584	20250305	092100	1054010	13700	13700	13700	13700	0
585	20250305	092000	1054010	13700	13700	13700	13700	0
586	20250305	091900	1054010	13700	13700	13700	13700	0
587	20250305	091800	1054010	13700	13700	13700	13700	0
588	20250305	091700	1054010	13700	13700	13700	13700	0
589	20250305	091600	1054010	13700	13700	13700	13700	0
590	20250305	091500	1054010	13700	13700	13700	13700	0
591	20250305	091400	1054010	13700	13690	13700	13690	3
592	20250305	091300	1012930	13700	13710	13710	13700	59
593	20250305	091200	204600	13700	13700	13700	13700	0
594	20250305	091100	204600	13700	13700	13700	13700	0
595	20250305	091000	204600	13700	13700	13700	13700	2
596	20250305	090900	177200	13700	13700	13700	13700	0
597	20250305	090800	177200	13700	13700	13700	13700	1
598	20250305	090700	163500	13700	13700	13700	13700	0
599	20250305	090600	163500	13700	13700	13700	13700	2
600	20250305	090500	136100	13700	13610	13700	13610	5
601	20250305	090400	67960	13520	13520	13520	13520	0
602	20250305	090300	67960	13520	13520	13520	13520	0
603	20250305	090200	67960	13520	13520	13520	13520	0
604	20250305	090100	67960	13520	13610	13610	13520	2
605	20250305	090000	40830	13610	13610	13610	13610	3