KissMeData/111380/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202000	112638870	16650	16650	16650	16650	99
3	20250305	201900	112638870	16650	16650	16650	16650	0
4	20250305	201800	112638870	16650	16650	16650	16650	0
5	20250305	201700	112638870	16650	16650	16650	16650	0
6	20250305	201600	112638870	16650	16650	16650	16650	0
7	20250305	201500	112638870	16650	16650	16650	16650	0
8	20250305	201400	112638870	16650	16650	16650	16650	0
9	20250305	201300	112638870	16650	16650	16650	16650	0
10	20250305	201200	112638870	16650	16650	16650	16650	0
11	20250305	201100	112638870	16650	16650	16650	16650	0
12	20250305	201000	112638870	16650	16650	16650	16650	0
13	20250305	200900	112638870	16650	16650	16650	16650	0
14	20250305	200800	112638870	16650	16650	16650	16650	0
15	20250305	200700	112638870	16650	16650	16650	16650	0
16	20250305	200600	112638870	16650	16650	16650	16650	0
17	20250305	200500	112638870	16650	16650	16650	16650	0
18	20250305	200400	112638870	16650	16650	16650	16650	0
19	20250305	200300	112638870	16650	16650	16650	16650	0
20	20250305	200200	112638870	16650	16650	16650	16650	0
21	20250305	200100	112638870	16650	16650	16650	16650	0
22	20250305	200000	112638870	16650	16650	16650	16650	0
23	20250305	195900	112638870	16650	16650	16650	16650	0
24	20250305	195800	112638870	16650	16650	16650	16650	0
25	20250305	195700	112638870	16650	16650	16650	16650	0
26	20250305	195600	112638870	16650	16650	16650	16650	0
27	20250305	195500	112638870	16650	16650	16650	16650	0
28	20250305	195400	112638870	16650	16650	16650	16650	0
29	20250305	195300	112638870	16650	16650	16650	16650	0
30	20250305	195200	112638870	16650	16650	16650	16650	0
31	20250305	195100	112638870	16650	16650	16650	16650	0
32	20250305	195000	112638870	16650	16650	16650	16650	99
33	20250305	194900	112638870	16650	16650	16650	16650	0
34	20250305	194800	112638870	16650	16650	16650	16650	0
35	20250305	194700	112638870	16650	16650	16650	16650	0
36	20250305	194600	112638870	16650	16650	16650	16650	0
37	20250305	194500	112638870	16650	16650	16650	16650	0
38	20250305	194400	112638870	16650	16650	16650	16650	0
39	20250305	194300	112638870	16650	16650	16650	16650	0
40	20250305	194200	112638870	16650	16650	16650	16650	0
41	20250305	194100	112638870	16650	16650	16650	16650	0
42	20250305	194000	112638870	16650	16650	16650	16650	0
43	20250305	193900	112638870	16650	16650	16650	16650	0
44	20250305	193800	112638870	16650	16650	16650	16650	0
45	20250305	193700	112638870	16650	16650	16650	16650	0
46	20250305	193600	112638870	16650	16650	16650	16650	0
47	20250305	193500	112638870	16650	16650	16650	16650	0
48	20250305	193400	112638870	16650	16650	16650	16650	0
49	20250305	193300	112638870	16650	16650	16650	16650	0
50	20250305	193200	112638870	16650	16650	16650	16650	0
51	20250305	193100	112638870	16650	16650	16650	16650	0
52	20250305	193000	112638870	16650	16650	16650	16650	0
53	20250305	192900	112638870	16650	16650	16650	16650	0
54	20250305	192800	112638870	16650	16650	16650	16650	0
55	20250305	192700	112638870	16650	16650	16650	16650	0
56	20250305	192600	112638870	16650	16650	16650	16650	0
57	20250305	192500	112638870	16650	16650	16650	16650	0
58	20250305	192400	112638870	16650	16650	16650	16650	0
59	20250305	192300	112638870	16650	16650	16650	16650	0
60	20250305	192200	112638870	16650	16650	16650	16650	0
61	20250305	192100	112638870	16650	16650	16650	16650	0
62	20250305	192000	112638870	16650	16650	16650	16650	99
63	20250305	191900	112638870	16650	16650	16650	16650	0
64	20250305	191800	112638870	16650	16650	16650	16650	0
65	20250305	191700	112638870	16650	16650	16650	16650	0
66	20250305	191600	112638870	16650	16650	16650	16650	0
67	20250305	191500	112638870	16650	16650	16650	16650	0
68	20250305	191400	112638870	16650	16650	16650	16650	0
69	20250305	191300	112638870	16650	16650	16650	16650	0
70	20250305	191200	112638870	16650	16650	16650	16650	0
71	20250305	191100	112638870	16650	16650	16650	16650	0
72	20250305	191000	112638870	16650	16650	16650	16650	0
73	20250305	190900	112638870	16650	16650	16650	16650	0
74	20250305	190800	112638870	16650	16650	16650	16650	0
75	20250305	190700	112638870	16650	16650	16650	16650	0
76	20250305	190600	112638870	16650	16650	16650	16650	0
77	20250305	190500	112638870	16650	16650	16650	16650	0
78	20250305	190400	112638870	16650	16650	16650	16650	0
79	20250305	190300	112638870	16650	16650	16650	16650	0
80	20250305	190200	112638870	16650	16650	16650	16650	0
81	20250305	190100	112638870	16650	16650	16650	16650	0
82	20250305	190000	112638870	16650	16650	16650	16650	0
83	20250305	185900	112638870	16650	16650	16650	16650	0
84	20250305	185800	112638870	16650	16650	16650	16650	0
85	20250305	185700	112638870	16650	16650	16650	16650	0
86	20250305	185600	112638870	16650	16650	16650	16650	0
87	20250305	185500	112638870	16650	16650	16650	16650	0
88	20250305	185400	112638870	16650	16650	16650	16650	0
89	20250305	185300	112638870	16650	16650	16650	16650	0
90	20250305	185200	112638870	16650	16650	16650	16650	0
91	20250305	185100	112638870	16650	16650	16650	16650	0
92	20250305	185000	112638870	16650	16650	16650	16650	99
93	20250305	184900	112638870	16650	16650	16650	16650	0
94	20250305	184800	112638870	16650	16650	16650	16650	0
95	20250305	184700	112638870	16650	16650	16650	16650	0
96	20250305	184600	112638870	16650	16650	16650	16650	0
97	20250305	184500	112638870	16650	16650	16650	16650	0
98	20250305	184400	112638870	16650	16650	16650	16650	0
99	20250305	184300	112638870	16650	16650	16650	16650	0
100	20250305	184200	112638870	16650	16650	16650	16650	0
101	20250305	184100	112638870	16650	16650	16650	16650	0
102	20250305	184000	112638870	16650	16650	16650	16650	0
103	20250305	183900	112638870	16650	16650	16650	16650	0
104	20250305	183800	112638870	16650	16650	16650	16650	0
105	20250305	183700	112638870	16650	16650	16650	16650	0
106	20250305	183600	112638870	16650	16650	16650	16650	0
107	20250305	183500	112638870	16650	16650	16650	16650	0
108	20250305	183400	112638870	16650	16650	16650	16650	0
109	20250305	183300	112638870	16650	16650	16650	16650	0
110	20250305	183200	112638870	16650	16650	16650	16650	0
111	20250305	183100	112638870	16650	16650	16650	16650	0
112	20250305	183000	112638870	16650	16650	16650	16650	0
113	20250305	182900	112638870	16650	16650	16650	16650	0
114	20250305	182800	112638870	16650	16650	16650	16650	0
115	20250305	182700	112638870	16650	16650	16650	16650	0
116	20250305	182600	112638870	16650	16650	16650	16650	0
117	20250305	182500	112638870	16650	16650	16650	16650	0
118	20250305	182400	112638870	16650	16650	16650	16650	0
119	20250305	182300	112638870	16650	16650	16650	16650	0
120	20250305	182200	112638870	16650	16650	16650	16650	0
121	20250305	182100	112638870	16650	16650	16650	16650	0
122	20250305	182000	112638870	16650	16650	16650	16650	99
123	20250305	181900	112638870	16650	16650	16650	16650	0
124	20250305	181800	112638870	16650	16650	16650	16650	0
125	20250305	181700	112638870	16650	16650	16650	16650	0
126	20250305	181600	112638870	16650	16650	16650	16650	0
127	20250305	181500	112638870	16650	16650	16650	16650	0
128	20250305	181400	112638870	16650	16650	16650	16650	0
129	20250305	181300	112638870	16650	16650	16650	16650	0
130	20250305	181200	112638870	16650	16650	16650	16650	0
131	20250305	181100	112638870	16650	16650	16650	16650	0
132	20250305	181000	112638870	16650	16650	16650	16650	0
133	20250305	180900	112638870	16650	16650	16650	16650	0
134	20250305	180800	112638870	16650	16650	16650	16650	0
135	20250305	180700	112638870	16650	16650	16650	16650	0
136	20250305	180600	112638870	16650	16650	16650	16650	0
137	20250305	180500	112638870	16650	16650	16650	16650	0
138	20250305	180400	112638870	16650	16650	16650	16650	0
139	20250305	180300	112638870	16650	16650	16650	16650	0
140	20250305	180200	112638870	16650	16650	16650	16650	0
141	20250305	180100	112638870	16650	16650	16650	16650	0
142	20250305	180000	112638870	16650	16650	16650	16650	0
143	20250305	175900	112638870	16650	16650	16650	16650	0
144	20250305	175800	112638870	16650	16650	16650	16650	0
145	20250305	175700	112638870	16650	16650	16650	16650	0
146	20250305	175600	112638870	16650	16650	16650	16650	0
147	20250305	175500	112638870	16650	16650	16650	16650	0
148	20250305	175400	112638870	16650	16650	16650	16650	0
149	20250305	175300	112638870	16650	16650	16650	16650	0
150	20250305	175200	112638870	16650	16650	16650	16650	0
151	20250305	175100	112638870	16650	16650	16650	16650	0
152	20250305	175000	112638870	16650	16650	16650	16650	99
153	20250305	174900	112638870	16650	16650	16650	16650	0
154	20250305	174800	112638870	16650	16650	16650	16650	0
155	20250305	174700	112638870	16650	16650	16650	16650	0
156	20250305	174600	112638870	16650	16650	16650	16650	0
157	20250305	174500	112638870	16650	16650	16650	16650	0
158	20250305	174400	112638870	16650	16650	16650	16650	0
159	20250305	174300	112638870	16650	16650	16650	16650	0
160	20250305	174200	112638870	16650	16650	16650	16650	0
161	20250305	174100	112638870	16650	16650	16650	16650	0
162	20250305	174000	112638870	16650	16650	16650	16650	0
163	20250305	173900	112638870	16650	16650	16650	16650	0
164	20250305	173800	112638870	16650	16650	16650	16650	0
165	20250305	173700	112638870	16650	16650	16650	16650	0
166	20250305	173600	112638870	16650	16650	16650	16650	0
167	20250305	173500	112638870	16650	16650	16650	16650	0
168	20250305	173400	112638870	16650	16650	16650	16650	0
169	20250305	173300	112638870	16650	16650	16650	16650	0
170	20250305	173200	112638870	16650	16650	16650	16650	0
171	20250305	173100	112638870	16650	16650	16650	16650	0
172	20250305	173000	112638870	16650	16650	16650	16650	0
173	20250305	172900	112638870	16650	16650	16650	16650	0
174	20250305	172800	112638870	16650	16650	16650	16650	0
175	20250305	172700	112638870	16650	16650	16650	16650	0
176	20250305	172600	112638870	16650	16650	16650	16650	0
177	20250305	172500	112638870	16650	16650	16650	16650	0
178	20250305	172400	112638870	16650	16650	16650	16650	0
179	20250305	172300	112638870	16650	16650	16650	16650	0
180	20250305	172200	112638870	16650	16650	16650	16650	0
181	20250305	172100	112638870	16650	16650	16650	16650	0
182	20250305	172000	112638870	16650	16650	16650	16650	99
183	20250305	171900	112638870	16650	16650	16650	16650	0
184	20250305	171800	112638870	16650	16650	16650	16650	0
185	20250305	171700	112638870	16650	16650	16650	16650	0
186	20250305	171600	112638870	16650	16650	16650	16650	0
187	20250305	171500	112638870	16650	16650	16650	16650	0
188	20250305	171400	112638870	16650	16650	16650	16650	0
189	20250305	171300	112638870	16650	16650	16650	16650	0
190	20250305	171200	112638870	16650	16650	16650	16650	0
191	20250305	171100	112638870	16650	16650	16650	16650	0
192	20250305	171000	112638870	16650	16650	16650	16650	0
193	20250305	170900	112638870	16650	16650	16650	16650	0
194	20250305	170800	112638870	16650	16650	16650	16650	0
195	20250305	170700	112638870	16650	16650	16650	16650	0
196	20250305	170600	112638870	16650	16650	16650	16650	0
197	20250305	170500	112638870	16650	16650	16650	16650	0
198	20250305	170400	112638870	16650	16650	16650	16650	0
199	20250305	170300	112638870	16650	16650	16650	16650	0
200	20250305	170200	112638870	16650	16650	16650	16650	0
201	20250305	170100	112638870	16650	16650	16650	16650	0
202	20250305	170000	112638870	16650	16650	16650	16650	0
203	20250305	165900	112638870	16650	16650	16650	16650	0
204	20250305	165800	112638870	16650	16650	16650	16650	0
205	20250305	165700	112638870	16650	16650	16650	16650	0
206	20250305	165600	112638870	16650	16650	16650	16650	0
207	20250305	165500	112638870	16650	16650	16650	16650	0
208	20250305	165400	112638870	16650	16650	16650	16650	0
209	20250305	165300	112638870	16650	16650	16650	16650	0
210	20250305	165200	112638870	16650	16650	16650	16650	0
211	20250305	165100	112638870	16650	16650	16650	16650	0
212	20250305	165000	112638870	16650	16650	16650	16650	99
213	20250305	164900	112638870	16650	16650	16650	16650	0
214	20250305	164800	112638870	16650	16650	16650	16650	0
215	20250305	164700	112638870	16650	16650	16650	16650	0
216	20250305	164600	112638870	16650	16650	16650	16650	0
217	20250305	164500	112638870	16650	16650	16650	16650	0
218	20250305	164400	112638870	16650	16650	16650	16650	0
219	20250305	164300	112638870	16650	16650	16650	16650	0
220	20250305	164200	112638870	16650	16650	16650	16650	0
221	20250305	164100	112638870	16650	16650	16650	16650	0
222	20250305	164000	112638870	16650	16650	16650	16650	0
223	20250305	163900	112638870	16650	16650	16650	16650	0
224	20250305	163800	112638870	16650	16650	16650	16650	0
225	20250305	163700	112638870	16650	16650	16650	16650	0
226	20250305	163600	112638870	16650	16650	16650	16650	0
227	20250305	163500	112638870	16650	16650	16650	16650	0
228	20250305	163400	112638870	16650	16650	16650	16650	0
229	20250305	163300	112638870	16650	16650	16650	16650	0
230	20250305	163200	112638870	16650	16650	16650	16650	0
231	20250305	163100	112638870	16650	16650	16650	16650	0
232	20250305	163000	112638870	16650	16650	16650	16650	0
233	20250305	162900	112638870	16650	16650	16650	16650	0
234	20250305	162800	112638870	16650	16650	16650	16650	0
235	20250305	162700	112638870	16650	16650	16650	16650	0
236	20250305	162600	112638870	16650	16650	16650	16650	0
237	20250305	162500	112638870	16650	16650	16650	16650	0
238	20250305	162400	112638870	16650	16650	16650	16650	0
239	20250305	162300	112638870	16650	16650	16650	16650	0
240	20250305	162200	112638870	16650	16650	16650	16650	0
241	20250305	162100	112638870	16650	16650	16650	16650	0
242	20250305	162000	112638870	16650	16650	16650	16650	99
243	20250305	161900	112638870	16650	16650	16650	16650	0
244	20250305	161800	112638870	16650	16650	16650	16650	0
245	20250305	161700	112638870	16650	16650	16650	16650	0
246	20250305	161600	112638870	16650	16650	16650	16650	0
247	20250305	161500	112638870	16650	16650	16650	16650	0
248	20250305	161400	112638870	16650	16650	16650	16650	0
249	20250305	161300	112638870	16650	16650	16650	16650	0
250	20250305	161200	112638870	16650	16650	16650	16650	0
251	20250305	161100	112638870	16650	16650	16650	16650	0
252	20250305	161000	112638870	16650	16650	16650	16650	0
253	20250305	160900	112638870	16650	16650	16650	16650	0
254	20250305	160800	112638870	16650	16650	16650	16650	0
255	20250305	160700	112638870	16650	16650	16650	16650	0
256	20250305	160600	112638870	16650	16650	16650	16650	0
257	20250305	160500	112638870	16650	16650	16650	16650	0
258	20250305	160400	112638870	16650	16650	16650	16650	0
259	20250305	160300	112638870	16650	16650	16650	16650	0
260	20250305	160200	112638870	16650	16650	16650	16650	0
261	20250305	160100	112638870	16650	16650	16650	16650	0
262	20250305	160000	112638870	16650	16650	16650	16650	0
263	20250305	155900	112638870	16650	16650	16650	16650	0
264	20250305	155800	112638870	16650	16650	16650	16650	0
265	20250305	155700	112638870	16650	16650	16650	16650	0
266	20250305	155600	112638870	16650	16650	16650	16650	0
267	20250305	155500	112638870	16650	16650	16650	16650	0
268	20250305	155400	112638870	16650	16650	16650	16650	0
269	20250305	155300	112638870	16650	16650	16650	16650	0
270	20250305	155200	112638870	16650	16650	16650	16650	0
271	20250305	155100	112638870	16650	16650	16650	16650	0
272	20250305	155000	112638870	16650	16650	16650	16650	99
273	20250305	154900	112638870	16650	16650	16650	16650	0
274	20250305	154800	112638870	16650	16650	16650	16650	0
275	20250305	154700	112638870	16650	16650	16650	16650	0
276	20250305	154600	112638870	16650	16650	16650	16650	0
277	20250305	154500	112638870	16650	16650	16650	16650	0
278	20250305	154400	112638870	16650	16650	16650	16650	0
279	20250305	154300	112638870	16650	16650	16650	16650	0
280	20250305	154200	112638870	16650	16650	16650	16650	0
281	20250305	154100	112638870	16650	16650	16650	16650	0
282	20250305	154000	112638870	16650	16650	16650	16650	0
283	20250305	153900	112638870	16650	16650	16650	16650	0
284	20250305	153800	112638870	16650	16650	16650	16650	0
285	20250305	153700	112638870	16650	16650	16650	16650	0
286	20250305	153600	112638870	16650	16650	16650	16650	0
287	20250305	153500	112638870	16650	16650	16650	16650	0
288	20250305	153400	112638870	16650	16650	16650	16650	0
289	20250305	153300	112638870	16650	16650	16650	16650	0
290	20250305	153200	112638870	16650	16650	16650	16650	0
291	20250305	153100	112638870	16650	16650	16650	16650	0
292	20250305	153000	112638870	16650	16650	16650	16650	99
293	20250305	152900	110990520	16670	16670	16670	16670	0
294	20250305	152800	110990520	16670	16670	16670	16670	0
295	20250305	152700	110990520	16670	16670	16670	16670	0
296	20250305	152600	110990520	16670	16670	16670	16670	0
297	20250305	152500	110990520	16670	16670	16670	16670	0
298	20250305	152400	110990520	16670	16670	16670	16670	0
299	20250305	152300	110990520	16670	16670	16670	16670	0
300	20250305	152200	110990520	16670	16670	16670	16670	0
301	20250305	152100	110990520	16670	16670	16670	16670	0
302	20250305	152000	110990520	16670	16670	16670	16670	0
303	20250305	151900	110990520	16670	16650	16670	16630	61
304	20250305	151800	109974370	16660	16660	16660	16660	0
305	20250305	151700	109974370	16660	16660	16660	16660	1
306	20250305	151600	109957710	16670	16670	16670	16670	0
307	20250305	151500	109957710	16670	16670	16670	16670	0
308	20250305	151400	109957710	16670	16670	16670	16670	0
309	20250305	151300	109957710	16670	16670	16670	16670	0
310	20250305	151200	109957710	16670	16670	16670	16670	0
311	20250305	151100	109957710	16670	16670	16670	16670	0
312	20250305	151000	109957710	16670	16670	16670	16670	0
313	20250305	150900	109957710	16670	16670	16670	16670	11
314	20250305	150800	109774340	16680	16680	16680	16680	1
315	20250305	150700	109757660	16680	16680	16680	16680	0
316	20250305	150600	109757660	16680	16680	16680	16680	0
317	20250305	150500	109757660	16680	16680	16680	16680	0
318	20250305	150400	109757660	16680	16680	16680	16680	0
319	20250305	150300	109757660	16680	16680	16680	16680	0
320	20250305	150200	109757660	16680	16680	16680	16680	0
321	20250305	150100	109757660	16680	16680	16680	16680	0
322	20250305	150000	109757660	16680	16680	16680	16680	0
323	20250305	145900	109757660	16680	16680	16680	16680	1
324	20250305	145800	109740980	16680	16680	16680	16680	0
325	20250305	145700	109740980	16680	16680	16680	16680	0
326	20250305	145600	109740980	16680	16680	16680	16680	0
327	20250305	145500	109740980	16680	16680	16680	16680	0
328	20250305	145400	109740980	16680	16680	16680	16680	0
329	20250305	145300	109740980	16680	16680	16680	16680	0
330	20250305	145200	109740980	16680	16680	16680	16680	0
331	20250305	145100	109740980	16680	16680	16680	16680	0
332	20250305	145000	109740980	16680	16680	16680	16680	0
333	20250305	144900	109740980	16680	16680	16680	16680	0
334	20250305	144800	109740980	16680	16680	16680	16680	0
335	20250305	144700	109740980	16680	16680	16680	16680	0
336	20250305	144600	109740980	16680	16680	16680	16680	0
337	20250305	144500	109740980	16680	16680	16680	16680	0
338	20250305	144400	109740980	16680	16680	16680	16680	0
339	20250305	144300	109740980	16680	16680	16680	16680	0
340	20250305	144200	109740980	16680	16680	16680	16680	0
341	20250305	144100	109740980	16680	16680	16680	16680	0
342	20250305	144000	109740980	16680	16680	16680	16680	0
343	20250305	143900	109740980	16680	16680	16680	16680	2
344	20250305	143800	109707620	16690	16690	16690	16690	0
345	20250305	143700	109707620	16690	16690	16690	16690	0
346	20250305	143600	109707620	16690	16690	16690	16690	0
347	20250305	143500	109707620	16690	16690	16690	16690	0
348	20250305	143400	109707620	16690	16690	16690	16690	0
349	20250305	143300	109707620	16690	16690	16690	16690	0
350	20250305	143200	109707620	16690	16690	16690	16690	0
351	20250305	143100	109707620	16690	16690	16690	16690	0
352	20250305	143000	109707620	16690	16690	16690	16690	0
353	20250305	142900	109707620	16690	16690	16690	16690	0
354	20250305	142800	109707620	16690	16690	16690	16690	0
355	20250305	142700	109707620	16690	16690	16690	16690	0
356	20250305	142600	109707620	16690	16690	16690	16690	0
357	20250305	142500	109707620	16690	16690	16690	16690	0
358	20250305	142400	109707620	16690	16690	16690	16690	0
359	20250305	142300	109707620	16690	16690	16690	16690	0
360	20250305	142200	109707620	16690	16690	16690	16690	0
361	20250305	142100	109707620	16690	16690	16690	16690	0
362	20250305	142000	109707620	16690	16690	16690	16690	0
363	20250305	141900	109707620	16690	16690	16690	16690	0
364	20250305	141800	109707620	16690	16690	16690	16690	0
365	20250305	141700	109707620	16690	16690	16690	16690	0
366	20250305	141600	109707620	16690	16690	16690	16690	0
367	20250305	141500	109707620	16690	16690	16690	16690	0
368	20250305	141400	109707620	16690	16690	16690	16690	0
369	20250305	141300	109707620	16690	16690	16690	16690	1
370	20250305	141200	109690930	16650	16650	16650	16650	0
371	20250305	141100	109690930	16650	16650	16650	16650	0
372	20250305	141000	109690930	16650	16650	16650	16650	0
373	20250305	140900	109690930	16650	16650	16650	16650	101
374	20250305	140800	108009280	16650	16650	16650	16650	0
375	20250305	140700	108009280	16650	16650	16650	16650	0
376	20250305	140600	108009280	16650	16650	16650	16650	0
377	20250305	140500	108009280	16650	16640	16650	16640	200
378	20250305	140400	104679830	16640	16640	16640	16640	0
379	20250305	140300	104679830	16640	16640	16640	16640	0
380	20250305	140200	104679830	16640	16640	16640	16640	0
381	20250305	140100	104679830	16640	16640	16640	16640	0
382	20250305	140000	104679830	16640	16640	16640	16640	1
383	20250305	135900	104663190	16550	16550	16550	16550	77
384	20250305	135800	103388840	16580	16580	16580	16580	0
385	20250305	135700	103388840	16580	16580	16580	16580	0
386	20250305	135600	103388840	16580	16580	16580	16580	0
387	20250305	135500	103388840	16580	16580	16580	16580	42
388	20250305	135400	102692480	16580	16580	16580	16580	0
389	20250305	135300	102692480	16580	16580	16580	16580	19
390	20250305	135200	102377460	16580	16580	16580	16580	2
391	20250305	135100	102344300	16580	16580	16580	16580	5
392	20250305	135000	102261400	16580	16580	16580	16580	0
393	20250305	134900	102261400	16580	16580	16580	16580	0
394	20250305	134800	102261400	16580	16580	16580	16580	0
395	20250305	134700	102261400	16580	16580	16580	16580	0
396	20250305	134600	102261400	16580	16580	16580	16580	10
397	20250305	134500	102095600	16640	16640	16640	16640	0
398	20250305	134400	102095600	16640	16640	16640	16640	0
399	20250305	134300	102095600	16640	16640	16640	16640	0
400	20250305	134200	102095600	16640	16640	16640	16640	0
401	20250305	134100	102095600	16640	16640	16640	16640	0
402	20250305	134000	102095600	16640	16640	16640	16640	0
403	20250305	133900	102095600	16640	16640	16640	16640	0
404	20250305	133800	102095600	16640	16640	16640	16640	0
405	20250305	133700	102095600	16640	16640	16640	16640	0
406	20250305	133600	102095600	16640	16640	16640	16640	1
407	20250305	133500	102078960	16590	16590	16590	16590	0
408	20250305	133400	102078960	16590	16590	16590	16590	0
409	20250305	133300	102078960	16590	16590	16590	16590	0
410	20250305	133200	102078960	16590	16590	16590	16590	0
411	20250305	133100	102078960	16590	16590	16590	16590	0
412	20250305	133000	102078960	16590	16590	16590	16590	0
413	20250305	132900	102078960	16590	16590	16590	16590	402
414	20250305	132800	95409780	16600	16600	16600	16600	0
415	20250305	132700	95409780	16600	16600	16600	16600	0
416	20250305	132600	95409780	16600	16610	16610	16600	98
417	20250305	132500	93782580	16730	16730	16730	16730	0
418	20250305	132400	93782580	16730	16730	16730	16730	0
419	20250305	132300	93782580	16730	16730	16730	16730	0
420	20250305	132200	93782580	16730	16730	16730	16730	0
421	20250305	132100	93782580	16730	16730	16730	16730	0
422	20250305	132000	93782580	16730	16730	16730	16730	0
423	20250305	131900	93782580	16730	16730	16730	16730	0
424	20250305	131800	93782580	16730	16730	16730	16730	0
425	20250305	131700	93782580	16730	16730	16730	16730	0
426	20250305	131600	93782580	16730	16730	16730	16730	0
427	20250305	131500	93782580	16730	16730	16730	16730	1
428	20250305	131400	93765850	16660	16660	16660	16660	0
429	20250305	131300	93765850	16660	16660	16660	16660	0
430	20250305	131200	93765850	16660	16730	16730	16660	96
431	20250305	131100	92166420	16730	16730	16730	16730	0
432	20250305	131000	92166420	16730	16730	16730	16730	0
433	20250305	130900	92166420	16730	16730	16730	16730	0
434	20250305	130800	92166420	16730	16730	16730	16730	0
435	20250305	130700	92166420	16730	16730	16730	16730	1
436	20250305	130600	92149690	16650	16650	16650	16650	0
437	20250305	130500	92149690	16650	16650	16650	16650	0
438	20250305	130400	92149690	16650	16650	16650	16650	1
439	20250305	130300	92133040	16730	16730	16730	16730	0
440	20250305	130200	92133040	16730	16730	16730	16730	0
441	20250305	130100	92133040	16730	16730	16730	16730	0
442	20250305	130000	92133040	16730	16730	16730	16730	0
443	20250305	125900	92133040	16730	16730	16730	16730	0
444	20250305	125800	92133040	16730	16730	16730	16730	0
445	20250305	125700	92133040	16730	16730	16730	16730	0
446	20250305	125600	92133040	16730	16730	16730	16730	0
447	20250305	125500	92133040	16730	16730	16730	16730	0
448	20250305	125400	92133040	16730	16730	16730	16730	0
449	20250305	125300	92133040	16730	16730	16730	16730	0
450	20250305	125200	92133040	16730	16730	16730	16730	0
451	20250305	125100	92133040	16730	16730	16730	16730	0
452	20250305	125000	92133040	16730	16730	16730	16730	0
453	20250305	124900	92133040	16730	16730	16730	16730	0
454	20250305	124800	92133040	16730	16730	16730	16730	0
455	20250305	124700	92133040	16730	16730	16730	16730	0
456	20250305	124600	92133040	16730	16730	16730	16730	0
457	20250305	124500	92133040	16730	16730	16730	16730	0
458	20250305	124400	92133040	16730	16730	16730	16730	0
459	20250305	124300	92133040	16730	16730	16730	16730	18
460	20250305	124200	91831900	16730	16730	16730	16730	42
461	20250305	124100	91129240	16730	16730	16730	16730	0
462	20250305	124000	91129240	16730	16730	16730	16730	0
463	20250305	123900	91129240	16730	16730	16730	16730	0
464	20250305	123800	91129240	16730	16730	16730	16730	0
465	20250305	123700	91129240	16730	16730	16730	16730	0
466	20250305	123600	91129240	16730	16730	16730	16730	0
467	20250305	123500	91129240	16730	16730	16730	16730	0
468	20250305	123400	91129240	16730	16730	16730	16730	0
469	20250305	123300	91129240	16730	16730	16730	16730	0
470	20250305	123200	91129240	16730	16650	16730	16650	43
471	20250305	123100	90410170	16720	16720	16720	16720	0
472	20250305	123000	90410170	16720	16720	16720	16720	0
473	20250305	122900	90410170	16720	16720	16720	16720	0
474	20250305	122800	90410170	16720	16720	16720	16720	0
475	20250305	122700	90410170	16720	16720	16720	16720	0
476	20250305	122600	90410170	16720	16720	16720	16720	0
477	20250305	122500	90410170	16720	16720	16720	16720	0
478	20250305	122400	90410170	16720	16720	16720	16720	0
479	20250305	122300	90410170	16720	16720	16720	16720	0
480	20250305	122200	90410170	16720	16720	16720	16720	0
481	20250305	122100	90410170	16720	16720	16720	16720	0
482	20250305	122000	90410170	16720	16720	16720	16720	0
483	20250305	121900	90410170	16720	16720	16720	16720	0
484	20250305	121800	90410170	16720	16720	16720	16720	0
485	20250305	121700	90410170	16720	16720	16720	16720	0
486	20250305	121600	90410170	16720	16720	16720	16720	0
487	20250305	121500	90410170	16720	16720	16720	16720	0
488	20250305	121400	90410170	16720	16720	16720	16720	0
489	20250305	121300	90410170	16720	16720	16720	16720	0
490	20250305	121200	90410170	16720	16720	16720	16720	235
491	20250305	121100	86480970	16760	16760	16760	16760	0
492	20250305	121000	86480970	16760	16760	16760	16760	0
493	20250305	120900	86480970	16760	16760	16760	16760	0
494	20250305	120800	86480970	16760	16760	16760	16760	0
495	20250305	120700	86480970	16760	16760	16760	16760	0
496	20250305	120600	86480970	16760	16760	16760	16760	0
497	20250305	120500	86480970	16760	16760	16760	16760	0
498	20250305	120400	86480970	16760	16760	16760	16760	0
499	20250305	120300	86480970	16760	16760	16760	16760	0
500	20250305	120200	86480970	16760	16760	16760	16760	0
501	20250305	120100	86480970	16760	16760	16760	16760	0
502	20250305	120000	86480970	16760	16760	16760	16760	0
503	20250305	115900	86480970	16760	16760	16760	16760	0
504	20250305	115800	86480970	16760	16760	16760	16760	0
505	20250305	115700	86480970	16760	16760	16760	16760	0
506	20250305	115600	86480970	16760	16760	16760	16760	0
507	20250305	115500	86480970	16760	16760	16760	16760	0
508	20250305	115400	86480970	16760	16760	16760	16760	0
509	20250305	115300	86480970	16760	16760	16760	16760	0
510	20250305	115200	86480970	16760	16760	16760	16760	0
511	20250305	115100	86480970	16760	16760	16760	16760	0
512	20250305	115000	86480970	16760	16760	16760	16760	1
513	20250305	114900	86464210	16680	16680	16680	16680	0
514	20250305	114800	86464210	16680	16720	16720	16680	175
515	20250305	114700	83543070	16780	16780	16780	16780	0
516	20250305	114600	83543070	16780	16780	16780	16780	0
517	20250305	114500	83543070	16780	16780	16780	16780	0
518	20250305	114400	83543070	16780	16780	16780	16780	0
519	20250305	114300	83543070	16780	16780	16780	16780	0
520	20250305	114200	83543070	16780	16780	16780	16780	0
521	20250305	114100	83543070	16780	16780	16780	16780	5
522	20250305	114000	83459170	16780	16780	16780	16780	0
523	20250305	113900	83459170	16780	16780	16780	16780	0
524	20250305	113800	83459170	16780	16780	16780	16780	0
525	20250305	113700	83459170	16780	16780	16780	16780	0
526	20250305	113600	83459170	16780	16780	16780	16780	200
527	20250305	113500	80103170	16780	16780	16780	16780	0
528	20250305	113400	80103170	16780	16780	16780	16780	300
529	20250305	113300	75069170	16780	16780	16780	16780	0
530	20250305	113200	75069170	16780	16780	16780	16780	1
531	20250305	113100	75052390	16780	16780	16780	16780	0
532	20250305	113000	75052390	16780	16780	16780	16780	0
533	20250305	112900	75052390	16780	16780	16780	16780	0
534	20250305	112800	75052390	16780	16780	16780	16780	0
535	20250305	112700	75052390	16780	16780	16780	16780	0
536	20250305	112600	75052390	16780	16780	16780	16780	0
537	20250305	112500	75052390	16780	16780	16780	16780	0
538	20250305	112400	75052390	16780	16780	16780	16780	0
539	20250305	112300	75052390	16780	16780	16780	16780	0
540	20250305	112200	75052390	16780	16780	16780	16780	0
541	20250305	112100	75052390	16780	16780	16780	16780	0
542	20250305	112000	75052390	16780	16780	16780	16780	0
543	20250305	111900	75052390	16780	16780	16780	16780	0
544	20250305	111800	75052390	16780	16780	16780	16780	0
545	20250305	111700	75052390	16780	16780	16780	16780	0
546	20250305	111600	75052390	16780	16780	16780	16780	0
547	20250305	111500	75052390	16780	16780	16780	16780	0
548	20250305	111400	75052390	16780	16780	16780	16780	0
549	20250305	111300	75052390	16780	16780	16780	16780	29
550	20250305	111200	74565770	16780	16780	16780	16780	0
551	20250305	111100	74565770	16780	16780	16780	16780	1
552	20250305	111000	74548990	16720	16720	16720	16720	0
553	20250305	110900	74548990	16720	16720	16720	16720	0
554	20250305	110800	74548990	16720	16720	16720	16720	0
555	20250305	110700	74548990	16720	16740	16740	16720	15
556	20250305	110600	74297910	16790	16790	16790	16790	0
557	20250305	110500	74297910	16790	16790	16790	16790	0
558	20250305	110400	74297910	16790	16790	16790	16790	0
559	20250305	110300	74297910	16790	16790	16790	16790	0
560	20250305	110200	74297910	16790	16790	16790	16790	0
561	20250305	110100	74297910	16790	16790	16790	16790	0
562	20250305	110000	74297910	16790	16790	16790	16790	0
563	20250305	105900	74297910	16790	16790	16790	16790	0
564	20250305	105800	74297910	16790	16790	16790	16790	0
565	20250305	105700	74297910	16790	16790	16790	16790	0
566	20250305	105600	74297910	16790	16790	16790	16790	0
567	20250305	105500	74297910	16790	16790	16790	16790	0
568	20250305	105400	74297910	16790	16790	16790	16790	0
569	20250305	105300	74297910	16790	16790	16790	16790	0
570	20250305	105200	74297910	16790	16790	16790	16790	0
571	20250305	105100	74297910	16790	16790	16790	16790	0
572	20250305	105000	74297910	16790	16790	16790	16790	0
573	20250305	104900	74297910	16790	16790	16790	16790	0
574	20250305	104800	74297910	16790	16790	16790	16790	0
575	20250305	104700	74297910	16790	16790	16790	16790	0
576	20250305	104600	74297910	16790	16790	16790	16790	0
577	20250305	104500	74297910	16790	16790	16790	16790	0
578	20250305	104400	74297910	16790	16790	16790	16790	0
579	20250305	104300	74297910	16790	16790	16790	16790	0
580	20250305	104200	74297910	16790	16790	16790	16790	0
581	20250305	104100	74297910	16790	16790	16790	16790	1
582	20250305	104000	74281120	16600	16600	16600	16600	0
583	20250305	103900	74281120	16600	16600	16600	16600	0
584	20250305	103800	74281120	16600	16600	16600	16600	0
585	20250305	103700	74281120	16600	16570	16600	16570	2690
586	20250305	103600	29634440	16550	16550	16550	16550	0
587	20250305	103500	29634440	16550	16550	16550	16550	39
588	20250305	103400	28988990	16550	16550	16550	16550	0
589	20250305	103300	28988990	16550	16550	16550	16550	0
590	20250305	103200	28988990	16550	16550	16550	16550	78
591	20250305	103100	27698090	16560	16460	16560	16460	465
592	20250305	103000	20009320	16560	16560	16560	16560	0
593	20250305	102900	20009320	16560	16560	16560	16560	0
594	20250305	102800	20009320	16560	16560	16560	16560	0
595	20250305	102700	20009320	16560	16560	16560	16560	0
596	20250305	102600	20009320	16560	16560	16560	16560	0
597	20250305	102500	20009320	16560	16560	16560	16560	0
598	20250305	102400	20009320	16560	16560	16560	16560	0
599	20250305	102300	20009320	16560	16560	16560	16560	0
600	20250305	102200	20009320	16560	16560	16560	16560	0
601	20250305	102100	20009320	16560	16560	16560	16560	1
602	20250305	102000	19992760	16560	16560	16560	16560	1
603	20250305	101900	19976200	16560	16560	16560	16560	0
604	20250305	101800	19976200	16560	16560	16560	16560	1
605	20250305	101700	19959640	16560	16560	16560	16560	0
606	20250305	101600	19959640	16560	16560	16560	16560	0
607	20250305	101500	19959640	16560	16560	16560	16560	0
608	20250305	101400	19959640	16560	16560	16560	16560	0
609	20250305	101300	19959640	16560	16560	16560	16560	0
610	20250305	101200	19959640	16560	16560	16560	16560	9
611	20250305	101100	19810600	16560	16560	16560	16560	0
612	20250305	101000	19810600	16560	16560	16560	16560	0
613	20250305	100900	19810600	16560	16560	16560	16560	0
614	20250305	100800	19810600	16560	16560	16560	16560	0
615	20250305	100700	19810600	16560	16560	16560	16560	0
616	20250305	100600	19810600	16560	16560	16560	16560	2
617	20250305	100500	19777480	16580	16580	16580	16580	0
618	20250305	100400	19777480	16580	16580	16580	16580	0
619	20250305	100300	19777480	16580	16580	16580	16580	0
620	20250305	100200	19777480	16580	16580	16580	16580	0
621	20250305	100100	19777480	16580	16580	16580	16580	0
622	20250305	100000	19777480	16580	16580	16580	16580	0
623	20250305	095900	19777480	16580	16580	16580	16580	0
624	20250305	095800	19777480	16580	16580	16580	16580	0
625	20250305	095700	19777480	16580	16580	16580	16580	0
626	20250305	095600	19777480	16580	16580	16580	16580	0
627	20250305	095500	19777480	16580	16580	16580	16580	0
628	20250305	095400	19777480	16580	16580	16580	16580	0
629	20250305	095300	19777480	16580	16580	16580	16580	0
630	20250305	095200	19777480	16580	16580	16580	16580	0
631	20250305	095100	19777480	16580	16580	16580	16580	0
632	20250305	095000	19777480	16580	16580	16580	16580	0
633	20250305	094900	19777480	16580	16580	16580	16580	1
634	20250305	094800	19760900	16580	16580	16580	16580	0
635	20250305	094700	19760900	16580	16580	16580	16580	0
636	20250305	094600	19760900	16580	16580	16580	16580	0
637	20250305	094500	19760900	16580	16580	16580	16580	0
638	20250305	094400	19760900	16580	16580	16580	16580	0
639	20250305	094300	19760900	16580	16580	16580	16580	0
640	20250305	094200	19760900	16580	16580	16580	16580	0
641	20250305	094100	19760900	16580	16580	16580	16580	0
642	20250305	094000	19760900	16580	16580	16580	16580	0
643	20250305	093900	19760900	16580	16580	16580	16580	1
644	20250305	093800	19744320	16580	16580	16580	16580	1
645	20250305	093700	19727740	16580	16580	16580	16580	1
646	20250305	093600	19711160	16580	16580	16580	16580	1
647	20250305	093500	19694580	16310	16310	16310	16310	0
648	20250305	093400	19694580	16310	16310	16310	16310	0
649	20250305	093300	19694580	16310	16400	16400	16310	100
650	20250305	093200	18056420	16400	16410	16410	16400	10
651	20250305	093100	17892330	16580	16580	16580	16580	0
652	20250305	093000	17892330	16580	16580	16580	16580	1
653	20250305	092900	17875750	16460	16460	16460	16460	0
654	20250305	092800	17875750	16460	16460	16460	16460	0
655	20250305	092700	17875750	16460	16460	16460	16460	0
656	20250305	092600	17875750	16460	16460	16460	16460	0
657	20250305	092500	17875750	16460	16460	16460	16460	0
658	20250305	092400	17875750	16460	16470	16470	16460	50
659	20250305	092300	17052640	16520	16590	16590	16520	592
660	20250305	092200	7255400	16570	16570	16570	16570	0
661	20250305	092100	7255400	16570	16570	16570	16570	0
662	20250305	092000	7255400	16570	16570	16570	16570	0
663	20250305	091900	7255400	16570	16570	16570	16570	1
664	20250305	091800	7238830	16750	16750	16750	16750	0
665	20250305	091700	7238830	16750	16750	16750	16750	0
666	20250305	091600	7238830	16750	16750	16750	16750	0
667	20250305	091500	7238830	16750	16750	16750	16750	0
668	20250305	091400	7238830	16750	16750	16750	16750	0
669	20250305	091300	7238830	16750	16750	16750	16750	0
670	20250305	091200	7238830	16750	16750	16750	16750	0
671	20250305	091100	7238830	16750	16750	16750	16750	77
672	20250305	091000	5949080	16760	16760	16760	16760	0
673	20250305	090900	5949080	16760	16760	16760	16760	0
674	20250305	090800	5949080	16760	16760	16760	16760	44
675	20250305	090700	5211640	16760	16760	16760	16760	0
676	20250305	090600	5211640	16760	16760	16760	16760	0
677	20250305	090500	5211640	16760	16760	16760	16760	125
678	20250305	090400	3116640	16800	16800	16800	16800	0
679	20250305	090300	3116640	16800	16800	16800	16800	0
680	20250305	090200	3116640	16800	16800	16800	16800	0
681	20250305	090100	3116640	16800	16800	16800	16800	0
682	20250305	090000	3116640	16800	16750	16800	16750	186