KissMeData/111380/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201900	35943250	16750	16750	16750	16750	102
3	20250304	201800	35943250	16750	16750	16750	16750	0
4	20250304	201700	35943250	16750	16750	16750	16750	0
5	20250304	201600	35943250	16750	16750	16750	16750	0
6	20250304	201500	35943250	16750	16750	16750	16750	0
7	20250304	201400	35943250	16750	16750	16750	16750	0
8	20250304	201300	35943250	16750	16750	16750	16750	0
9	20250304	201200	35943250	16750	16750	16750	16750	0
10	20250304	201100	35943250	16750	16750	16750	16750	0
11	20250304	201000	35943250	16750	16750	16750	16750	0
12	20250304	200900	35943250	16750	16750	16750	16750	0
13	20250304	200800	35943250	16750	16750	16750	16750	0
14	20250304	200700	35943250	16750	16750	16750	16750	0
15	20250304	200600	35943250	16750	16750	16750	16750	0
16	20250304	200500	35943250	16750	16750	16750	16750	0
17	20250304	200400	35943250	16750	16750	16750	16750	0
18	20250304	200300	35943250	16750	16750	16750	16750	0
19	20250304	200200	35943250	16750	16750	16750	16750	0
20	20250304	200100	35943250	16750	16750	16750	16750	0
21	20250304	200000	35943250	16750	16750	16750	16750	0
22	20250304	195900	35943250	16750	16750	16750	16750	0
23	20250304	195800	35943250	16750	16750	16750	16750	0
24	20250304	195700	35943250	16750	16750	16750	16750	0
25	20250304	195600	35943250	16750	16750	16750	16750	0
26	20250304	195500	35943250	16750	16750	16750	16750	0
27	20250304	195400	35943250	16750	16750	16750	16750	0
28	20250304	195300	35943250	16750	16750	16750	16750	0
29	20250304	195200	35943250	16750	16750	16750	16750	0
30	20250304	195100	35943250	16750	16750	16750	16750	0
31	20250304	195000	35943250	16750	16750	16750	16750	0
32	20250304	194900	35943250	16750	16750	16750	16750	102
33	20250304	194800	35943250	16750	16750	16750	16750	0
34	20250304	194700	35943250	16750	16750	16750	16750	0
35	20250304	194600	35943250	16750	16750	16750	16750	0
36	20250304	194500	35943250	16750	16750	16750	16750	0
37	20250304	194400	35943250	16750	16750	16750	16750	0
38	20250304	194300	35943250	16750	16750	16750	16750	0
39	20250304	194200	35943250	16750	16750	16750	16750	0
40	20250304	194100	35943250	16750	16750	16750	16750	0
41	20250304	194000	35943250	16750	16750	16750	16750	0
42	20250304	193900	35943250	16750	16750	16750	16750	0
43	20250304	193800	35943250	16750	16750	16750	16750	0
44	20250304	193700	35943250	16750	16750	16750	16750	0
45	20250304	193600	35943250	16750	16750	16750	16750	0
46	20250304	193500	35943250	16750	16750	16750	16750	0
47	20250304	193400	35943250	16750	16750	16750	16750	0
48	20250304	193300	35943250	16750	16750	16750	16750	0
49	20250304	193200	35943250	16750	16750	16750	16750	0
50	20250304	193100	35943250	16750	16750	16750	16750	0
51	20250304	193000	35943250	16750	16750	16750	16750	0
52	20250304	192900	35943250	16750	16750	16750	16750	0
53	20250304	192800	35943250	16750	16750	16750	16750	0
54	20250304	192700	35943250	16750	16750	16750	16750	0
55	20250304	192600	35943250	16750	16750	16750	16750	0
56	20250304	192500	35943250	16750	16750	16750	16750	0
57	20250304	192400	35943250	16750	16750	16750	16750	0
58	20250304	192300	35943250	16750	16750	16750	16750	0
59	20250304	192200	35943250	16750	16750	16750	16750	0
60	20250304	192100	35943250	16750	16750	16750	16750	0
61	20250304	192000	35943250	16750	16750	16750	16750	0
62	20250304	191900	35943250	16750	16750	16750	16750	102
63	20250304	191800	35943250	16750	16750	16750	16750	0
64	20250304	191700	35943250	16750	16750	16750	16750	0
65	20250304	191600	35943250	16750	16750	16750	16750	0
66	20250304	191500	35943250	16750	16750	16750	16750	0
67	20250304	191400	35943250	16750	16750	16750	16750	0
68	20250304	191300	35943250	16750	16750	16750	16750	0
69	20250304	191200	35943250	16750	16750	16750	16750	0
70	20250304	191100	35943250	16750	16750	16750	16750	0
71	20250304	191000	35943250	16750	16750	16750	16750	0
72	20250304	190900	35943250	16750	16750	16750	16750	0
73	20250304	190800	35943250	16750	16750	16750	16750	0
74	20250304	190700	35943250	16750	16750	16750	16750	0
75	20250304	190600	35943250	16750	16750	16750	16750	0
76	20250304	190500	35943250	16750	16750	16750	16750	0
77	20250304	190400	35943250	16750	16750	16750	16750	0
78	20250304	190300	35943250	16750	16750	16750	16750	0
79	20250304	190200	35943250	16750	16750	16750	16750	0
80	20250304	190100	35943250	16750	16750	16750	16750	0
81	20250304	190000	35943250	16750	16750	16750	16750	0
82	20250304	185900	35943250	16750	16750	16750	16750	0
83	20250304	185800	35943250	16750	16750	16750	16750	0
84	20250304	185700	35943250	16750	16750	16750	16750	0
85	20250304	185600	35943250	16750	16750	16750	16750	0
86	20250304	185500	35943250	16750	16750	16750	16750	0
87	20250304	185400	35943250	16750	16750	16750	16750	0
88	20250304	185300	35943250	16750	16750	16750	16750	0
89	20250304	185200	35943250	16750	16750	16750	16750	0
90	20250304	185100	35943250	16750	16750	16750	16750	0
91	20250304	185000	35943250	16750	16750	16750	16750	0
92	20250304	184900	35943250	16750	16750	16750	16750	102
93	20250304	184800	35943250	16750	16750	16750	16750	0
94	20250304	184700	35943250	16750	16750	16750	16750	0
95	20250304	184600	35943250	16750	16750	16750	16750	0
96	20250304	184500	35943250	16750	16750	16750	16750	0
97	20250304	184400	35943250	16750	16750	16750	16750	0
98	20250304	184300	35943250	16750	16750	16750	16750	0
99	20250304	184200	35943250	16750	16750	16750	16750	0
100	20250304	184100	35943250	16750	16750	16750	16750	0
101	20250304	184000	35943250	16750	16750	16750	16750	0
102	20250304	183900	35943250	16750	16750	16750	16750	0
103	20250304	183800	35943250	16750	16750	16750	16750	0
104	20250304	183700	35943250	16750	16750	16750	16750	0
105	20250304	183600	35943250	16750	16750	16750	16750	0
106	20250304	183500	35943250	16750	16750	16750	16750	0
107	20250304	183400	35943250	16750	16750	16750	16750	0
108	20250304	183300	35943250	16750	16750	16750	16750	0
109	20250304	183200	35943250	16750	16750	16750	16750	0
110	20250304	183100	35943250	16750	16750	16750	16750	0
111	20250304	183000	35943250	16750	16750	16750	16750	0
112	20250304	182900	35943250	16750	16750	16750	16750	0
113	20250304	182800	35943250	16750	16750	16750	16750	0
114	20250304	182700	35943250	16750	16750	16750	16750	0
115	20250304	182600	35943250	16750	16750	16750	16750	0
116	20250304	182500	35943250	16750	16750	16750	16750	0
117	20250304	182400	35943250	16750	16750	16750	16750	0
118	20250304	182300	35943250	16750	16750	16750	16750	0
119	20250304	182200	35943250	16750	16750	16750	16750	0
120	20250304	182100	35943250	16750	16750	16750	16750	0
121	20250304	182000	35943250	16750	16750	16750	16750	0
122	20250304	181900	35943250	16750	16750	16750	16750	102
123	20250304	181800	35943250	16750	16750	16750	16750	0
124	20250304	181700	35943250	16750	16750	16750	16750	0
125	20250304	181600	35943250	16750	16750	16750	16750	0
126	20250304	181500	35943250	16750	16750	16750	16750	0
127	20250304	181400	35943250	16750	16750	16750	16750	0
128	20250304	181300	35943250	16750	16750	16750	16750	0
129	20250304	181200	35943250	16750	16750	16750	16750	0
130	20250304	181100	35943250	16750	16750	16750	16750	0
131	20250304	181000	35943250	16750	16750	16750	16750	0
132	20250304	180900	35943250	16750	16750	16750	16750	0
133	20250304	180800	35943250	16750	16750	16750	16750	0
134	20250304	180700	35943250	16750	16750	16750	16750	0
135	20250304	180600	35943250	16750	16750	16750	16750	0
136	20250304	180500	35943250	16750	16750	16750	16750	0
137	20250304	180400	35943250	16750	16750	16750	16750	0
138	20250304	180300	35943250	16750	16750	16750	16750	0
139	20250304	180200	35943250	16750	16750	16750	16750	0
140	20250304	180100	35943250	16750	16750	16750	16750	0
141	20250304	180000	35943250	16750	16750	16750	16750	0
142	20250304	175900	35943250	16750	16750	16750	16750	0
143	20250304	175800	35943250	16750	16750	16750	16750	0
144	20250304	175700	35943250	16750	16750	16750	16750	0
145	20250304	175600	35943250	16750	16750	16750	16750	0
146	20250304	175500	35943250	16750	16750	16750	16750	0
147	20250304	175400	35943250	16750	16750	16750	16750	0
148	20250304	175300	35943250	16750	16750	16750	16750	0
149	20250304	175200	35943250	16750	16750	16750	16750	0
150	20250304	175100	35943250	16750	16750	16750	16750	0
151	20250304	175000	35943250	16750	16750	16750	16750	0
152	20250304	174900	35943250	16750	16750	16750	16750	102
153	20250304	174800	35943250	16750	16750	16750	16750	0
154	20250304	174700	35943250	16750	16750	16750	16750	0
155	20250304	174600	35943250	16750	16750	16750	16750	0
156	20250304	174500	35943250	16750	16750	16750	16750	0
157	20250304	174400	35943250	16750	16750	16750	16750	0
158	20250304	174300	35943250	16750	16750	16750	16750	0
159	20250304	174200	35943250	16750	16750	16750	16750	0
160	20250304	174100	35943250	16750	16750	16750	16750	0
161	20250304	174000	35943250	16750	16750	16750	16750	0
162	20250304	173900	35943250	16750	16750	16750	16750	0
163	20250304	173800	35943250	16750	16750	16750	16750	0
164	20250304	173700	35943250	16750	16750	16750	16750	0
165	20250304	173600	35943250	16750	16750	16750	16750	0
166	20250304	173500	35943250	16750	16750	16750	16750	0
167	20250304	173400	35943250	16750	16750	16750	16750	0
168	20250304	173300	35943250	16750	16750	16750	16750	0
169	20250304	173200	35943250	16750	16750	16750	16750	0
170	20250304	173100	35943250	16750	16750	16750	16750	0
171	20250304	173000	35943250	16750	16750	16750	16750	0
172	20250304	172900	35943250	16750	16750	16750	16750	0
173	20250304	172800	35943250	16750	16750	16750	16750	0
174	20250304	172700	35943250	16750	16750	16750	16750	0
175	20250304	172600	35943250	16750	16750	16750	16750	0
176	20250304	172500	35943250	16750	16750	16750	16750	0
177	20250304	172400	35943250	16750	16750	16750	16750	0
178	20250304	172300	35943250	16750	16750	16750	16750	0
179	20250304	172200	35943250	16750	16750	16750	16750	0
180	20250304	172100	35943250	16750	16750	16750	16750	0
181	20250304	172000	35943250	16750	16750	16750	16750	0
182	20250304	171900	35943250	16750	16750	16750	16750	102
183	20250304	171800	35943250	16750	16750	16750	16750	0
184	20250304	171700	35943250	16750	16750	16750	16750	0
185	20250304	171600	35943250	16750	16750	16750	16750	0
186	20250304	171500	35943250	16750	16750	16750	16750	0
187	20250304	171400	35943250	16750	16750	16750	16750	0
188	20250304	171300	35943250	16750	16750	16750	16750	0
189	20250304	171200	35943250	16750	16750	16750	16750	0
190	20250304	171100	35943250	16750	16750	16750	16750	0
191	20250304	171000	35943250	16750	16750	16750	16750	0
192	20250304	170900	35943250	16750	16750	16750	16750	0
193	20250304	170800	35943250	16750	16750	16750	16750	0
194	20250304	170700	35943250	16750	16750	16750	16750	0
195	20250304	170600	35943250	16750	16750	16750	16750	0
196	20250304	170500	35943250	16750	16750	16750	16750	0
197	20250304	170400	35943250	16750	16750	16750	16750	0
198	20250304	170300	35943250	16750	16750	16750	16750	0
199	20250304	170200	35943250	16750	16750	16750	16750	0
200	20250304	170100	35943250	16750	16750	16750	16750	0
201	20250304	170000	35943250	16750	16750	16750	16750	0
202	20250304	165900	35943250	16750	16750	16750	16750	0
203	20250304	165800	35943250	16750	16750	16750	16750	0
204	20250304	165700	35943250	16750	16750	16750	16750	0
205	20250304	165600	35943250	16750	16750	16750	16750	0
206	20250304	165500	35943250	16750	16750	16750	16750	0
207	20250304	165400	35943250	16750	16750	16750	16750	0
208	20250304	165300	35943250	16750	16750	16750	16750	0
209	20250304	165200	35943250	16750	16750	16750	16750	0
210	20250304	165100	35943250	16750	16750	16750	16750	0
211	20250304	165000	35943250	16750	16750	16750	16750	0
212	20250304	164900	35943250	16750	16750	16750	16750	102
213	20250304	164800	35943250	16750	16750	16750	16750	0
214	20250304	164700	35943250	16750	16750	16750	16750	0
215	20250304	164600	35943250	16750	16750	16750	16750	0
216	20250304	164500	35943250	16750	16750	16750	16750	0
217	20250304	164400	35943250	16750	16750	16750	16750	0
218	20250304	164300	35943250	16750	16750	16750	16750	0
219	20250304	164200	35943250	16750	16750	16750	16750	0
220	20250304	164100	35943250	16750	16750	16750	16750	0
221	20250304	164000	35943250	16750	16750	16750	16750	0
222	20250304	163900	35943250	16750	16750	16750	16750	0
223	20250304	163800	35943250	16750	16750	16750	16750	0
224	20250304	163700	35943250	16750	16750	16750	16750	0
225	20250304	163600	35943250	16750	16750	16750	16750	0
226	20250304	163500	35943250	16750	16750	16750	16750	0
227	20250304	163400	35943250	16750	16750	16750	16750	0
228	20250304	163300	35943250	16750	16750	16750	16750	0
229	20250304	163200	35943250	16750	16750	16750	16750	0
230	20250304	163100	35943250	16750	16750	16750	16750	0
231	20250304	163000	35943250	16750	16750	16750	16750	0
232	20250304	162900	35943250	16750	16750	16750	16750	0
233	20250304	162800	35943250	16750	16750	16750	16750	0
234	20250304	162700	35943250	16750	16750	16750	16750	0
235	20250304	162600	35943250	16750	16750	16750	16750	0
236	20250304	162500	35943250	16750	16750	16750	16750	0
237	20250304	162400	35943250	16750	16750	16750	16750	0
238	20250304	162300	35943250	16750	16750	16750	16750	0
239	20250304	162200	35943250	16750	16750	16750	16750	0
240	20250304	162100	35943250	16750	16750	16750	16750	0
241	20250304	162000	35943250	16750	16750	16750	16750	0
242	20250304	161900	35943250	16750	16750	16750	16750	102
243	20250304	161800	35943250	16750	16750	16750	16750	0
244	20250304	161700	35943250	16750	16750	16750	16750	0
245	20250304	161600	35943250	16750	16750	16750	16750	0
246	20250304	161500	35943250	16750	16750	16750	16750	0
247	20250304	161400	35943250	16750	16750	16750	16750	0
248	20250304	161300	35943250	16750	16750	16750	16750	0
249	20250304	161200	35943250	16750	16750	16750	16750	0
250	20250304	161100	35943250	16750	16750	16750	16750	0
251	20250304	161000	35943250	16750	16750	16750	16750	0
252	20250304	160900	35943250	16750	16750	16750	16750	0
253	20250304	160800	35943250	16750	16750	16750	16750	0
254	20250304	160700	35943250	16750	16750	16750	16750	0
255	20250304	160600	35943250	16750	16750	16750	16750	0
256	20250304	160500	35943250	16750	16750	16750	16750	0
257	20250304	160400	35943250	16750	16750	16750	16750	0
258	20250304	160300	35943250	16750	16750	16750	16750	0
259	20250304	160200	35943250	16750	16750	16750	16750	0
260	20250304	160100	35943250	16750	16750	16750	16750	0
261	20250304	160000	35943250	16750	16750	16750	16750	0
262	20250304	155900	35943250	16750	16750	16750	16750	0
263	20250304	155800	35943250	16750	16750	16750	16750	0
264	20250304	155700	35943250	16750	16750	16750	16750	0
265	20250304	155600	35943250	16750	16750	16750	16750	0
266	20250304	155500	35943250	16750	16750	16750	16750	0
267	20250304	155400	35943250	16750	16750	16750	16750	0
268	20250304	155300	35943250	16750	16750	16750	16750	0
269	20250304	155200	35943250	16750	16750	16750	16750	0
270	20250304	155100	35943250	16750	16750	16750	16750	0
271	20250304	155000	35943250	16750	16750	16750	16750	0
272	20250304	154900	35943250	16750	16750	16750	16750	102
273	20250304	154800	35943250	16750	16750	16750	16750	0
274	20250304	154700	35943250	16750	16750	16750	16750	0
275	20250304	154600	35943250	16750	16750	16750	16750	0
276	20250304	154500	35943250	16750	16750	16750	16750	0
277	20250304	154400	35943250	16750	16750	16750	16750	0
278	20250304	154300	35943250	16750	16750	16750	16750	0
279	20250304	154200	35943250	16750	16750	16750	16750	0
280	20250304	154100	35943250	16750	16750	16750	16750	0
281	20250304	154000	35943250	16750	16750	16750	16750	0
282	20250304	153900	35943250	16750	16750	16750	16750	0
283	20250304	153800	35943250	16750	16750	16750	16750	0
284	20250304	153700	35943250	16750	16750	16750	16750	0
285	20250304	153600	35943250	16750	16750	16750	16750	0
286	20250304	153500	35943250	16750	16750	16750	16750	0
287	20250304	153400	35943250	16750	16750	16750	16750	0
288	20250304	153300	35943250	16750	16750	16750	16750	0
289	20250304	153200	35943250	16750	16750	16750	16750	0
290	20250304	153100	35943250	16750	16750	16750	16750	0
291	20250304	153000	35943250	16750	16750	16750	16750	102
292	20250304	152900	34234750	16670	16670	16670	16670	0
293	20250304	152800	34234750	16670	16670	16670	16670	0
294	20250304	152700	34234750	16670	16670	16670	16670	0
295	20250304	152600	34234750	16670	16670	16670	16670	0
296	20250304	152500	34234750	16670	16670	16670	16670	0
297	20250304	152400	34234750	16670	16670	16670	16670	0
298	20250304	152300	34234750	16670	16670	16670	16670	0
299	20250304	152200	34234750	16670	16670	16670	16670	0
300	20250304	152100	34234750	16670	16670	16670	16670	0
301	20250304	152000	34234750	16670	16670	16670	16670	0
302	20250304	151900	34234750	16670	16590	16670	16590	126
303	20250304	151800	32141740	16590	16590	16590	16590	0
304	20250304	151700	32141740	16590	16590	16590	16590	0
305	20250304	151600	32141740	16590	16590	16590	16590	22
306	20250304	151500	31776760	16590	16590	16590	16590	37
307	20250304	151400	31162930	16590	16590	16590	16590	0
308	20250304	151300	31162930	16590	16590	16590	16590	1
309	20250304	151200	31146340	16590	16590	16590	16590	0
310	20250304	151100	31146340	16590	16590	16590	16590	115
311	20250304	151000	29238490	16590	16590	16590	16590	1
312	20250304	150900	29221900	16600	16600	16600	16600	0
313	20250304	150800	29221900	16600	16600	16600	16600	0
314	20250304	150700	29221900	16600	16600	16600	16600	20
315	20250304	150600	28889900	16610	16610	16610	16610	0
316	20250304	150500	28889900	16610	16610	16610	16610	0
317	20250304	150400	28889900	16610	16610	16610	16610	7
318	20250304	150300	28773630	16630	16630	16630	16630	5
319	20250304	150200	28690480	16610	16610	16610	16610	3
320	20250304	150100	28640650	16630	16630	16630	16630	0
321	20250304	150000	28640650	16630	16630	16630	16630	0
322	20250304	145900	28640650	16630	16630	16630	16630	0
323	20250304	145800	28640650	16630	16630	16630	16630	0
324	20250304	145700	28640650	16630	16630	16630	16630	0
325	20250304	145600	28640650	16630	16630	16630	16630	0
326	20250304	145500	28640650	16630	16630	16630	16630	0
327	20250304	145400	28640650	16630	16630	16630	16630	0
328	20250304	145300	28640650	16630	16630	16630	16630	0
329	20250304	145200	28640650	16630	16630	16630	16630	0
330	20250304	145100	28640650	16630	16630	16630	16630	0
331	20250304	145000	28640650	16630	16630	16630	16630	0
332	20250304	144900	28640650	16630	16630	16630	16630	0
333	20250304	144800	28640650	16630	16630	16630	16630	0
334	20250304	144700	28640650	16630	16630	16630	16630	0
335	20250304	144600	28640650	16630	16630	16630	16630	0
336	20250304	144500	28640650	16630	16630	16630	16630	0
337	20250304	144400	28640650	16630	16630	16630	16630	0
338	20250304	144300	28640650	16630	16630	16630	16630	0
339	20250304	144200	28640650	16630	16630	16630	16630	0
340	20250304	144100	28640650	16630	16630	16630	16630	0
341	20250304	144000	28640650	16630	16630	16630	16630	0
342	20250304	143900	28640650	16630	16630	16630	16630	0
343	20250304	143800	28640650	16630	16630	16630	16630	0
344	20250304	143700	28640650	16630	16630	16630	16630	0
345	20250304	143600	28640650	16630	16630	16630	16630	0
346	20250304	143500	28640650	16630	16630	16630	16630	0
347	20250304	143400	28640650	16630	16630	16630	16630	0
348	20250304	143300	28640650	16630	16630	16630	16630	0
349	20250304	143200	28640650	16630	16630	16630	16630	0
350	20250304	143100	28640650	16630	16630	16630	16630	0
351	20250304	143000	28640650	16630	16630	16630	16630	0
352	20250304	142900	28640650	16630	16630	16630	16630	0
353	20250304	142800	28640650	16630	16630	16630	16630	0
354	20250304	142700	28640650	16630	16630	16630	16630	0
355	20250304	142600	28640650	16630	16630	16630	16630	0
356	20250304	142500	28640650	16630	16630	16630	16630	0
357	20250304	142400	28640650	16630	16630	16630	16630	0
358	20250304	142300	28640650	16630	16630	16630	16630	0
359	20250304	142200	28640650	16630	16630	16630	16630	0
360	20250304	142100	28640650	16630	16630	16630	16630	0
361	20250304	142000	28640650	16630	16630	16630	16630	0
362	20250304	141900	28640650	16630	16630	16630	16630	0
363	20250304	141800	28640650	16630	16630	16630	16630	0
364	20250304	141700	28640650	16630	16630	16630	16630	0
365	20250304	141600	28640650	16630	16630	16630	16630	0
366	20250304	141500	28640650	16630	16630	16630	16630	0
367	20250304	141400	28640650	16630	16630	16630	16630	0
368	20250304	141300	28640650	16630	16630	16630	16630	0
369	20250304	141200	28640650	16630	16630	16630	16630	0
370	20250304	141100	28640650	16630	16630	16630	16630	0
371	20250304	141000	28640650	16630	16630	16630	16630	11
372	20250304	140900	28457720	16580	16580	16580	16580	0
373	20250304	140800	28457720	16580	16580	16580	16580	0
374	20250304	140700	28457720	16580	16580	16580	16580	0
375	20250304	140600	28457720	16580	16580	16580	16580	0
376	20250304	140500	28457720	16580	16580	16580	16580	0
377	20250304	140400	28457720	16580	16580	16580	16580	0
378	20250304	140300	28457720	16580	16580	16580	16580	0
379	20250304	140200	28457720	16580	16580	16580	16580	0
380	20250304	140100	28457720	16580	16580	16580	16580	0
381	20250304	140000	28457720	16580	16580	16580	16580	0
382	20250304	135900	28457720	16580	16580	16580	16580	4
383	20250304	135800	28391400	16580	16580	16580	16580	3
384	20250304	135700	28341660	16580	16580	16580	16580	2
385	20250304	135600	28308500	16580	16580	16580	16580	110
386	20250304	135500	26484700	16580	16590	16590	16580	19
387	20250304	135400	26169580	16580	16580	16580	16580	0
388	20250304	135300	26169580	16580	16580	16580	16580	0
389	20250304	135200	26169580	16580	16560	16580	16560	3
390	20250304	135100	26119880	16550	16540	16550	16530	105
391	20250304	135000	24383910	16530	16530	16530	16530	4
392	20250304	134900	24317790	16530	16530	16530	16530	1
393	20250304	134800	24301260	16530	16530	16530	16530	1
394	20250304	134700	24284730	16530	16530	16530	16530	1
395	20250304	134600	24268200	16540	16540	16540	16540	56
396	20250304	134500	23341960	16540	16540	16540	16540	2
397	20250304	134400	23308880	16540	16540	16540	16540	1
398	20250304	134300	23292340	16540	16540	16540	16540	2
399	20250304	134200	23259260	16540	16540	16540	16540	1
400	20250304	134100	23242720	16550	16550	16550	16550	0
401	20250304	134000	23242720	16550	16550	16550	16550	18
402	20250304	133900	22944820	16550	16560	16560	16550	12
403	20250304	133800	22746120	16570	16570	16570	16570	1
404	20250304	133700	22729550	16630	16630	16630	16630	0
405	20250304	133600	22729550	16630	16630	16630	16630	0
406	20250304	133500	22729550	16630	16630	16630	16630	0
407	20250304	133400	22729550	16630	16620	16630	16620	8
408	20250304	133300	22596520	16570	16570	16570	16570	0
409	20250304	133200	22596520	16570	16570	16570	16570	6
410	20250304	133100	22497100	16570	16570	16570	16570	1
411	20250304	133000	22480530	16570	16570	16570	16570	1
412	20250304	132900	22463960	16570	16570	16570	16570	0
413	20250304	132800	22463960	16570	16570	16570	16570	2
414	20250304	132700	22430820	16580	16580	16580	16580	2
415	20250304	132600	22397660	16580	16580	16580	16580	2
416	20250304	132500	22364500	16580	16580	16580	16580	1
417	20250304	132400	22347920	16600	16600	16600	16600	0
418	20250304	132300	22347920	16600	16600	16600	16600	0
419	20250304	132200	22347920	16600	16600	16600	16600	0
420	20250304	132100	22347920	16600	16600	16600	16600	2
421	20250304	132000	22314720	16590	16590	16590	16590	5
422	20250304	131900	22231770	16600	16600	16600	16600	1
423	20250304	131800	22215170	16600	16600	16600	16600	1
424	20250304	131700	22198570	16560	16560	16560	16560	0
425	20250304	131600	22198570	16560	16560	16560	16560	0
426	20250304	131500	22198570	16560	16560	16560	16560	74
427	20250304	131400	20973130	16550	16550	16550	16550	20
428	20250304	131300	20642130	16550	16560	16560	16550	41
429	20250304	131200	19963190	16560	16560	16560	16560	2
430	20250304	131100	19930070	16560	16560	16560	16560	2
431	20250304	131000	19896950	16560	16560	16560	16560	2
432	20250304	130900	19863830	16560	16560	16560	16560	2
433	20250304	130800	19830710	16560	16560	16560	16560	51
434	20250304	130700	18986150	16580	16580	16580	16580	30
435	20250304	130600	18488750	16650	16650	16650	16650	0
436	20250304	130500	18488750	16650	16650	16650	16650	0
437	20250304	130400	18488750	16650	16650	16650	16650	0
438	20250304	130300	18488750	16650	16570	16650	16570	58
439	20250304	130200	17527610	16580	16610	16670	16580	105
440	20250304	130100	15785660	16680	16680	16680	16680	0
441	20250304	130000	15785660	16680	16680	16680	16680	0
442	20250304	125900	15785660	16680	16680	16680	16680	2
443	20250304	125800	15752300	16680	16680	16680	16680	0
444	20250304	125700	15752300	16680	16680	16680	16680	0
445	20250304	125600	15752300	16680	16680	16680	16680	0
446	20250304	125500	15752300	16680	16680	16680	16680	0
447	20250304	125400	15752300	16680	16680	16680	16680	1
448	20250304	125300	15735620	16610	16610	16610	16610	9
449	20250304	125200	15586130	16700	16700	16700	16700	0
450	20250304	125100	15586130	16700	16700	16700	16700	0
451	20250304	125000	15586130	16700	16700	16700	16700	0
452	20250304	124900	15586130	16700	16700	16700	16700	0
453	20250304	124800	15586130	16700	16700	16700	16700	0
454	20250304	124700	15586130	16700	16700	16700	16700	0
455	20250304	124600	15586130	16700	16700	16700	16700	0
456	20250304	124500	15586130	16700	16700	16700	16700	0
457	20250304	124400	15586130	16700	16700	16700	16700	0
458	20250304	124300	15586130	16700	16700	16700	16700	0
459	20250304	124200	15586130	16700	16700	16700	16700	0
460	20250304	124100	15586130	16700	16700	16700	16700	0
461	20250304	124000	15586130	16700	16700	16700	16700	0
462	20250304	123900	15586130	16700	16700	16700	16700	0
463	20250304	123800	15586130	16700	16700	16700	16700	0
464	20250304	123700	15586130	16700	16700	16700	16700	0
465	20250304	123600	15586130	16700	16700	16700	16700	0
466	20250304	123500	15586130	16700	16700	16700	16700	0
467	20250304	123400	15586130	16700	16700	16700	16700	0
468	20250304	123300	15586130	16700	16700	16700	16700	0
469	20250304	123200	15586130	16700	16700	16700	16700	0
470	20250304	123100	15586130	16700	16700	16700	16700	0
471	20250304	123000	15586130	16700	16700	16700	16700	0
472	20250304	122900	15586130	16700	16700	16700	16700	0
473	20250304	122800	15586130	16700	16700	16700	16700	0
474	20250304	122700	15586130	16700	16700	16700	16700	0
475	20250304	122600	15586130	16700	16700	16700	16700	0
476	20250304	122500	15586130	16700	16700	16700	16700	1
477	20250304	122400	15569430	16620	16620	16620	16620	0
478	20250304	122300	15569430	16620	16620	16620	16620	0
479	20250304	122200	15569430	16620	16620	16620	16620	0
480	20250304	122100	15569430	16620	16620	16620	16620	0
481	20250304	122000	15569430	16620	16620	16620	16620	0
482	20250304	121900	15569430	16620	16620	16620	16620	0
483	20250304	121800	15569430	16620	16620	16620	16620	0
484	20250304	121700	15569430	16620	16620	16620	16620	0
485	20250304	121600	15569430	16620	16620	16620	16620	0
486	20250304	121500	15569430	16620	16620	16620	16620	0
487	20250304	121400	15569430	16620	16620	16620	16620	0
488	20250304	121300	15569430	16620	16620	16620	16620	0
489	20250304	121200	15569430	16620	16620	16620	16620	0
490	20250304	121100	15569430	16620	16620	16620	16620	0
491	20250304	121000	15569430	16620	16620	16620	16620	0
492	20250304	120900	15569430	16620	16620	16620	16620	0
493	20250304	120800	15569430	16620	16620	16620	16620	0
494	20250304	120700	15569430	16620	16620	16620	16620	0
495	20250304	120600	15569430	16620	16620	16620	16620	50
496	20250304	120500	14738430	16630	16630	16630	16630	0
497	20250304	120400	14738430	16630	16630	16630	16630	0
498	20250304	120300	14738430	16630	16630	16630	16630	31
499	20250304	120200	14222900	16630	16630	16630	16630	0
500	20250304	120100	14222900	16630	16630	16630	16630	0
501	20250304	120000	14222900	16630	16630	16630	16630	0
502	20250304	115900	14222900	16630	16630	16630	16630	25
503	20250304	115800	13807150	16630	16630	16630	16630	0
504	20250304	115700	13807150	16630	16630	16630	16630	14
505	20250304	115600	13574330	16570	16570	16570	16570	0
506	20250304	115500	13574330	16570	16570	16570	16570	1
507	20250304	115400	13557760	16630	16630	16630	16630	0
508	20250304	115300	13557760	16630	16630	16630	16630	0
509	20250304	115200	13557760	16630	16630	16630	16630	0
510	20250304	115100	13557760	16630	16630	16630	16630	0
511	20250304	115000	13557760	16630	16630	16630	16630	0
512	20250304	114900	13557760	16630	16630	16630	16630	0
513	20250304	114800	13557760	16630	16630	16630	16630	0
514	20250304	114700	13557760	16630	16630	16630	16630	0
515	20250304	114600	13557760	16630	16630	16630	16630	0
516	20250304	114500	13557760	16630	16630	16630	16630	0
517	20250304	114400	13557760	16630	16630	16630	16630	0
518	20250304	114300	13557760	16630	16630	16630	16630	0
519	20250304	114200	13557760	16630	16630	16630	16630	0
520	20250304	114100	13557760	16630	16630	16630	16630	0
521	20250304	114000	13557760	16630	16630	16630	16630	0
522	20250304	113900	13557760	16630	16630	16630	16630	0
523	20250304	113800	13557760	16630	16630	16630	16630	0
524	20250304	113700	13557760	16630	16630	16630	16630	0
525	20250304	113600	13557760	16630	16630	16630	16630	0
526	20250304	113500	13557760	16630	16630	16630	16630	0
527	20250304	113400	13557760	16630	16630	16630	16630	0
528	20250304	113300	13557760	16630	16630	16630	16630	0
529	20250304	113200	13557760	16630	16630	16630	16630	0
530	20250304	113100	13557760	16630	16630	16630	16630	0
531	20250304	113000	13557760	16630	16630	16630	16630	0
532	20250304	112900	13557760	16630	16630	16630	16630	0
533	20250304	112800	13557760	16630	16630	16630	16630	0
534	20250304	112700	13557760	16630	16630	16630	16630	0
535	20250304	112600	13557760	16630	16630	16630	16630	0
536	20250304	112500	13557760	16630	16630	16630	16630	1
537	20250304	112400	13541130	16550	16550	16550	16550	0
538	20250304	112300	13541130	16550	16550	16550	16550	0
539	20250304	112200	13541130	16550	16560	16560	16550	220
540	20250304	112100	9898780	16560	16560	16560	16560	0
541	20250304	112000	9898780	16560	16560	16560	16560	0
542	20250304	111900	9898780	16560	16610	16610	16560	259
543	20250304	111800	5606790	16800	16800	16800	16800	0
544	20250304	111700	5606790	16800	16800	16800	16800	0
545	20250304	111600	5606790	16800	16800	16800	16800	0
546	20250304	111500	5606790	16800	16800	16800	16800	0
547	20250304	111400	5606790	16800	16800	16800	16800	0
548	20250304	111300	5606790	16800	16800	16800	16800	0
549	20250304	111200	5606790	16800	16800	16800	16800	0
550	20250304	111100	5606790	16800	16800	16800	16800	0
551	20250304	111000	5606790	16800	16800	16800	16800	0
552	20250304	110900	5606790	16800	16800	16800	16800	0
553	20250304	110800	5606790	16800	16800	16800	16800	0
554	20250304	110700	5606790	16800	16800	16800	16800	0
555	20250304	110600	5606790	16800	16800	16800	16800	0
556	20250304	110500	5606790	16800	16800	16800	16800	0
557	20250304	110400	5606790	16800	16800	16800	16800	0
558	20250304	110300	5606790	16800	16800	16800	16800	0
559	20250304	110200	5606790	16800	16800	16800	16800	0
560	20250304	110100	5606790	16800	16800	16800	16800	0
561	20250304	110000	5606790	16800	16800	16800	16800	0
562	20250304	105900	5606790	16800	16800	16800	16800	0
563	20250304	105800	5606790	16800	16800	16800	16800	0
564	20250304	105700	5606790	16800	16800	16800	16800	0
565	20250304	105600	5606790	16800	16800	16800	16800	0
566	20250304	105500	5606790	16800	16800	16800	16800	0
567	20250304	105400	5606790	16800	16800	16800	16800	0
568	20250304	105300	5606790	16800	16800	16800	16800	0
569	20250304	105200	5606790	16800	16800	16800	16800	0
570	20250304	105100	5606790	16800	16800	16800	16800	0
571	20250304	105000	5606790	16800	16800	16800	16800	0
572	20250304	104900	5606790	16800	16800	16800	16800	0
573	20250304	104800	5606790	16800	16800	16800	16800	0
574	20250304	104700	5606790	16800	16800	16800	16800	0
575	20250304	104600	5606790	16800	16800	16800	16800	0
576	20250304	104500	5606790	16800	16800	16800	16800	0
577	20250304	104400	5606790	16800	16800	16800	16800	0
578	20250304	104300	5606790	16800	16800	16800	16800	0
579	20250304	104200	5606790	16800	16800	16800	16800	0
580	20250304	104100	5606790	16800	16800	16800	16800	0
581	20250304	104000	5606790	16800	16800	16800	16800	0
582	20250304	103900	5606790	16800	16800	16800	16800	0
583	20250304	103800	5606790	16800	16800	16800	16800	0
584	20250304	103700	5606790	16800	16800	16800	16800	0
585	20250304	103600	5606790	16800	16800	16800	16800	0
586	20250304	103500	5606790	16800	16800	16800	16800	0
587	20250304	103400	5606790	16800	16800	16800	16800	0
588	20250304	103300	5606790	16800	16800	16800	16800	0
589	20250304	103200	5606790	16800	16800	16800	16800	0
590	20250304	103100	5606790	16800	16800	16800	16800	0
591	20250304	103000	5606790	16800	16800	16800	16800	0
592	20250304	102900	5606790	16800	16800	16800	16800	1
593	20250304	102800	5589990	16810	16810	16810	16810	0
594	20250304	102700	5589990	16810	16810	16810	16810	0
595	20250304	102600	5589990	16810	16810	16810	16810	0
596	20250304	102500	5589990	16810	16810	16810	16810	0
597	20250304	102400	5589990	16810	16810	16810	16810	0
598	20250304	102300	5589990	16810	16810	16810	16810	0
599	20250304	102200	5589990	16810	16810	16810	16810	0
600	20250304	102100	5589990	16810	16810	16810	16810	0
601	20250304	102000	5589990	16810	16810	16810	16810	0
602	20250304	101900	5589990	16810	16810	16810	16810	0
603	20250304	101800	5589990	16810	16810	16810	16810	0
604	20250304	101700	5589990	16810	16810	16810	16810	0
605	20250304	101600	5589990	16810	16810	16810	16810	0
606	20250304	101500	5589990	16810	16810	16810	16810	0
607	20250304	101400	5589990	16810	16810	16810	16810	0
608	20250304	101300	5589990	16810	16810	16810	16810	0
609	20250304	101200	5589990	16810	16810	16810	16810	0
610	20250304	101100	5589990	16810	16810	16810	16810	0
611	20250304	101000	5589990	16810	16810	16810	16810	0
612	20250304	100900	5589990	16810	16810	16810	16810	0
613	20250304	100800	5589990	16810	16810	16810	16810	1
614	20250304	100700	5573180	16810	16810	16810	16810	0
615	20250304	100600	5573180	16810	16810	16810	16810	0
616	20250304	100500	5573180	16810	16810	16810	16810	0
617	20250304	100400	5573180	16810	16810	16810	16810	0
618	20250304	100300	5573180	16810	16810	16810	16810	0
619	20250304	100200	5573180	16810	16810	16810	16810	1
620	20250304	100100	5556370	16810	16810	16810	16810	0
621	20250304	100000	5556370	16810	16810	16810	16810	1
622	20250304	095900	5539560	16810	16810	16810	16810	0
623	20250304	095800	5539560	16810	16800	16810	16750	6
624	20250304	095700	5438850	16750	16740	16750	16740	100
625	20250304	095600	3763940	16750	16750	16750	16750	0
626	20250304	095500	3763940	16750	16750	16750	16750	0
627	20250304	095400	3763940	16750	16750	16750	16750	0
628	20250304	095300	3763940	16750	16750	16750	16750	0
629	20250304	095200	3763940	16750	16750	16750	16750	0
630	20250304	095100	3763940	16750	16750	16750	16750	0
631	20250304	095000	3763940	16750	16750	16750	16750	1
632	20250304	094900	3747190	16570	16750	16750	16570	19
633	20250304	094800	3430650	16750	16750	16750	16750	0
634	20250304	094700	3430650	16750	16750	16750	16750	1
635	20250304	094600	3413900	16800	16800	16800	16800	0
636	20250304	094500	3413900	16800	16800	16800	16800	0
637	20250304	094400	3413900	16800	16800	16800	16800	0
638	20250304	094300	3413900	16800	16800	16800	16800	0
639	20250304	094200	3413900	16800	16800	16800	16800	0
640	20250304	094100	3413900	16800	16800	16800	16800	0
641	20250304	094000	3413900	16800	16800	16800	16800	0
642	20250304	093900	3413900	16800	16800	16800	16800	0
643	20250304	093800	3413900	16800	16800	16800	16800	0
644	20250304	093700	3413900	16800	16800	16800	16800	0
645	20250304	093600	3413900	16800	16800	16800	16800	0
646	20250304	093500	3413900	16800	16800	16800	16800	0
647	20250304	093400	3413900	16800	16800	16800	16800	0
648	20250304	093300	3413900	16800	16800	16800	16800	0
649	20250304	093200	3413900	16800	16800	16800	16800	0
650	20250304	093100	3413900	16800	16800	16800	16800	0
651	20250304	093000	3413900	16800	16800	16800	16800	0
652	20250304	092900	3413900	16800	16800	16800	16800	1
653	20250304	092800	3397100	16800	16800	16800	16800	1
654	20250304	092700	3380300	16810	16810	16810	16810	0
655	20250304	092600	3380300	16810	16650	16810	16650	35
656	20250304	092500	2794590	16760	16760	16760	16760	0
657	20250304	092400	2794590	16760	16760	16760	16760	0
658	20250304	092300	2794590	16760	16760	16760	16760	0
659	20250304	092200	2794590	16760	16760	16760	16760	0
660	20250304	092100	2794590	16760	16760	16760	16760	0
661	20250304	092000	2794590	16760	16760	16760	16760	0
662	20250304	091900	2794590	16760	16760	16760	16760	0
663	20250304	091800	2794590	16760	16760	16760	16760	0
664	20250304	091700	2794590	16760	16760	16760	16760	0
665	20250304	091600	2794590	16760	16760	16760	16760	0
666	20250304	091500	2794590	16760	16760	16760	16760	1
667	20250304	091400	2777830	16510	16510	16510	16510	0
668	20250304	091300	2777830	16510	16510	16510	16510	0
669	20250304	091200	2777830	16510	16510	16510	16510	0
670	20250304	091100	2777830	16510	16510	16510	16510	0
671	20250304	091000	2777830	16510	16510	16510	16510	0
672	20250304	090900	2777830	16510	16540	16540	16510	25
673	20250304	090800	2364900	16800	16800	16800	16800	0
674	20250304	090700	2364900	16800	16800	16800	16800	0
675	20250304	090600	2364900	16800	16800	16800	16800	0
676	20250304	090500	2364900	16800	16800	16800	16800	1
677	20250304	090400	2348100	16620	16620	16620	16620	5
678	20250304	090300	2265000	16800	16800	16800	16800	0
679	20250304	090200	2265000	16800	16630	16800	16630	31
680	20250304	090100	1749300	16660	16660	16660	16660	0
681	20250304	090000	1749300	16660	16660	16660	16660	105