KissMeData/016250/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190300	43538290	13610	13610	13610	13610	70
3	20250304	190200	43538290	13610	13610	13610	13610	0
4	20250304	190100	43538290	13610	13610	13610	13610	0
5	20250304	190000	43538290	13610	13610	13610	13610	0
6	20250304	185900	43538290	13610	13610	13610	13610	0
7	20250304	185800	43538290	13610	13610	13610	13610	0
8	20250304	185700	43538290	13610	13610	13610	13610	0
9	20250304	185600	43538290	13610	13610	13610	13610	0
10	20250304	185500	43538290	13610	13610	13610	13610	0
11	20250304	185400	43538290	13610	13610	13610	13610	0
12	20250304	185300	43538290	13610	13610	13610	13610	0
13	20250304	185200	43538290	13610	13610	13610	13610	0
14	20250304	185100	43538290	13610	13610	13610	13610	0
15	20250304	185000	43538290	13610	13610	13610	13610	0
16	20250304	184900	43538290	13610	13610	13610	13610	0
17	20250304	184800	43538290	13610	13610	13610	13610	0
18	20250304	184700	43538290	13610	13610	13610	13610	0
19	20250304	184600	43538290	13610	13610	13610	13610	0
20	20250304	184500	43538290	13610	13610	13610	13610	0
21	20250304	184400	43538290	13610	13610	13610	13610	0
22	20250304	184300	43538290	13610	13610	13610	13610	0
23	20250304	184200	43538290	13610	13610	13610	13610	0
24	20250304	184100	43538290	13610	13610	13610	13610	0
25	20250304	184000	43538290	13610	13610	13610	13610	0
26	20250304	183900	43538290	13610	13610	13610	13610	0
27	20250304	183800	43538290	13610	13610	13610	13610	0
28	20250304	183700	43538290	13610	13610	13610	13610	0
29	20250304	183600	43538290	13610	13610	13610	13610	0
30	20250304	183500	43538290	13610	13610	13610	13610	0
31	20250304	183400	43538290	13610	13610	13610	13610	0
32	20250304	183300	43538290	13610	13610	13610	13610	70
33	20250304	183200	43538290	13610	13610	13610	13610	0
34	20250304	183100	43538290	13610	13610	13610	13610	0
35	20250304	183000	43538290	13610	13610	13610	13610	0
36	20250304	182900	43538290	13610	13610	13610	13610	0
37	20250304	182800	43538290	13610	13610	13610	13610	0
38	20250304	182700	43538290	13610	13610	13610	13610	0
39	20250304	182600	43538290	13610	13610	13610	13610	0
40	20250304	182500	43538290	13610	13610	13610	13610	0
41	20250304	182400	43538290	13610	13610	13610	13610	0
42	20250304	182300	43538290	13610	13610	13610	13610	0
43	20250304	182200	43538290	13610	13610	13610	13610	0
44	20250304	182100	43538290	13610	13610	13610	13610	0
45	20250304	182000	43538290	13610	13610	13610	13610	0
46	20250304	181900	43538290	13610	13610	13610	13610	0
47	20250304	181800	43538290	13610	13610	13610	13610	0
48	20250304	181700	43538290	13610	13610	13610	13610	0
49	20250304	181600	43538290	13610	13610	13610	13610	0
50	20250304	181500	43538290	13610	13610	13610	13610	0
51	20250304	181400	43538290	13610	13610	13610	13610	0
52	20250304	181300	43538290	13610	13610	13610	13610	0
53	20250304	181200	43538290	13610	13610	13610	13610	0
54	20250304	181100	43538290	13610	13610	13610	13610	0
55	20250304	181000	43538290	13610	13610	13610	13610	0
56	20250304	180900	43538290	13610	13610	13610	13610	0
57	20250304	180800	43538290	13610	13610	13610	13610	0
58	20250304	180700	43538290	13610	13610	13610	13610	0
59	20250304	180600	43538290	13610	13610	13610	13610	0
60	20250304	180500	43538290	13610	13610	13610	13610	0
61	20250304	180400	43538290	13610	13610	13610	13610	0
62	20250304	180300	43538290	13610	13610	13610	13610	70
63	20250304	180200	43538290	13610	13610	13610	13610	0
64	20250304	180100	43538290	13610	13610	13610	13610	0
65	20250304	180000	43538290	13610	13610	13610	13610	0
66	20250304	175900	43538290	13610	13610	13610	13610	0
67	20250304	175800	43538290	13610	13610	13610	13610	0
68	20250304	175700	43538290	13610	13610	13610	13610	0
69	20250304	175600	43538290	13610	13610	13610	13610	0
70	20250304	175500	43538290	13610	13610	13610	13610	0
71	20250304	175400	43538290	13610	13610	13610	13610	0
72	20250304	175300	43538290	13610	13610	13610	13610	0
73	20250304	175200	43538290	13610	13610	13610	13610	0
74	20250304	175100	43538290	13610	13610	13610	13610	0
75	20250304	175000	43538290	13610	13610	13610	13610	0
76	20250304	174900	43538290	13610	13610	13610	13610	0
77	20250304	174800	43538290	13610	13610	13610	13610	0
78	20250304	174700	43538290	13610	13610	13610	13610	0
79	20250304	174600	43538290	13610	13610	13610	13610	0
80	20250304	174500	43538290	13610	13610	13610	13610	0
81	20250304	174400	43538290	13610	13610	13610	13610	0
82	20250304	174300	43538290	13610	13610	13610	13610	0
83	20250304	174200	43538290	13610	13610	13610	13610	0
84	20250304	174100	43538290	13610	13610	13610	13610	0
85	20250304	174000	43538290	13610	13610	13610	13610	0
86	20250304	173900	43538290	13610	13610	13610	13610	0
87	20250304	173800	43538290	13610	13610	13610	13610	0
88	20250304	173700	43538290	13610	13610	13610	13610	0
89	20250304	173600	43538290	13610	13610	13610	13610	0
90	20250304	173500	43538290	13610	13610	13610	13610	0
91	20250304	173400	43538290	13610	13610	13610	13610	0
92	20250304	173300	43538290	13610	13610	13610	13610	70
93	20250304	173200	43538290	13610	13610	13610	13610	0
94	20250304	173100	43538290	13610	13610	13610	13610	0
95	20250304	173000	43538290	13610	13610	13610	13610	0
96	20250304	172900	43538290	13610	13610	13610	13610	0
97	20250304	172800	43538290	13610	13610	13610	13610	0
98	20250304	172700	43538290	13610	13610	13610	13610	0
99	20250304	172600	43538290	13610	13610	13610	13610	0
100	20250304	172500	43538290	13610	13610	13610	13610	0
101	20250304	172400	43538290	13610	13610	13610	13610	0
102	20250304	172300	43538290	13610	13610	13610	13610	0
103	20250304	172200	43538290	13610	13610	13610	13610	0
104	20250304	172100	43538290	13610	13610	13610	13610	0
105	20250304	172000	43538290	13610	13610	13610	13610	0
106	20250304	171900	43538290	13610	13610	13610	13610	0
107	20250304	171800	43538290	13610	13610	13610	13610	0
108	20250304	171700	43538290	13610	13610	13610	13610	0
109	20250304	171600	43538290	13610	13610	13610	13610	0
110	20250304	171500	43538290	13610	13610	13610	13610	0
111	20250304	171400	43538290	13610	13610	13610	13610	0
112	20250304	171300	43538290	13610	13610	13610	13610	0
113	20250304	171200	43538290	13610	13610	13610	13610	0
114	20250304	171100	43538290	13610	13610	13610	13610	0
115	20250304	171000	43538290	13610	13610	13610	13610	0
116	20250304	170900	43538290	13610	13610	13610	13610	0
117	20250304	170800	43538290	13610	13610	13610	13610	0
118	20250304	170700	43538290	13610	13610	13610	13610	0
119	20250304	170600	43538290	13610	13610	13610	13610	0
120	20250304	170500	43538290	13610	13610	13610	13610	0
121	20250304	170400	43538290	13610	13610	13610	13610	0
122	20250304	170300	43538290	13610	13610	13610	13610	70
123	20250304	170200	43538290	13610	13610	13610	13610	0
124	20250304	170100	43538290	13610	13610	13610	13610	0
125	20250304	170000	43538290	13610	13610	13610	13610	0
126	20250304	165900	43538290	13610	13610	13610	13610	0
127	20250304	165800	43538290	13610	13610	13610	13610	0
128	20250304	165700	43538290	13610	13610	13610	13610	0
129	20250304	165600	43538290	13610	13610	13610	13610	0
130	20250304	165500	43538290	13610	13610	13610	13610	0
131	20250304	165400	43538290	13610	13610	13610	13610	0
132	20250304	165300	43538290	13610	13610	13610	13610	0
133	20250304	165200	43538290	13610	13610	13610	13610	0
134	20250304	165100	43538290	13610	13610	13610	13610	0
135	20250304	165000	43538290	13610	13610	13610	13610	0
136	20250304	164900	43538290	13610	13610	13610	13610	0
137	20250304	164800	43538290	13610	13610	13610	13610	0
138	20250304	164700	43538290	13610	13610	13610	13610	0
139	20250304	164600	43538290	13610	13610	13610	13610	0
140	20250304	164500	43538290	13610	13610	13610	13610	0
141	20250304	164400	43538290	13610	13610	13610	13610	0
142	20250304	164300	43538290	13610	13610	13610	13610	0
143	20250304	164200	43538290	13610	13610	13610	13610	0
144	20250304	164100	43538290	13610	13610	13610	13610	0
145	20250304	164000	43538290	13610	13610	13610	13610	0
146	20250304	163900	43538290	13610	13610	13610	13610	0
147	20250304	163800	43538290	13610	13610	13610	13610	0
148	20250304	163700	43538290	13610	13610	13610	13610	0
149	20250304	163600	43538290	13610	13610	13610	13610	0
150	20250304	163500	43538290	13610	13610	13610	13610	0
151	20250304	163400	43538290	13610	13610	13610	13610	0
152	20250304	163300	43538290	13610	13610	13610	13610	70
153	20250304	163200	43538290	13610	13610	13610	13610	0
154	20250304	163100	43538290	13610	13610	13610	13610	0
155	20250304	163000	43538290	13610	13610	13610	13610	0
156	20250304	162900	43538290	13610	13610	13610	13610	0
157	20250304	162800	43538290	13610	13610	13610	13610	0
158	20250304	162700	43538290	13610	13610	13610	13610	0
159	20250304	162600	43538290	13610	13610	13610	13610	0
160	20250304	162500	43538290	13610	13610	13610	13610	0
161	20250304	162400	43538290	13610	13610	13610	13610	0
162	20250304	162300	43538290	13610	13610	13610	13610	0
163	20250304	162200	43538290	13610	13610	13610	13610	0
164	20250304	162100	43538290	13610	13610	13610	13610	0
165	20250304	162000	43538290	13610	13610	13610	13610	0
166	20250304	161900	43538290	13610	13610	13610	13610	0
167	20250304	161800	43538290	13610	13610	13610	13610	0
168	20250304	161700	43538290	13610	13610	13610	13610	0
169	20250304	161600	43538290	13610	13610	13610	13610	0
170	20250304	161500	43538290	13610	13610	13610	13610	0
171	20250304	161400	43538290	13610	13610	13610	13610	0
172	20250304	161300	43538290	13610	13610	13610	13610	0
173	20250304	161200	43538290	13610	13610	13610	13610	0
174	20250304	161100	43538290	13610	13610	13610	13610	0
175	20250304	161000	43538290	13610	13610	13610	13610	0
176	20250304	160900	43538290	13610	13610	13610	13610	0
177	20250304	160800	43538290	13610	13610	13610	13610	0
178	20250304	160700	43538290	13610	13610	13610	13610	0
179	20250304	160600	43538290	13610	13610	13610	13610	0
180	20250304	160500	43538290	13610	13610	13610	13610	0
181	20250304	160400	43538290	13610	13610	13610	13610	0
182	20250304	160300	43538290	13610	13610	13610	13610	70
183	20250304	160200	43538290	13610	13610	13610	13610	0
184	20250304	160100	43538290	13610	13610	13610	13610	0
185	20250304	160000	43538290	13610	13610	13610	13610	0
186	20250304	155900	43538290	13610	13610	13610	13610	0
187	20250304	155800	43538290	13610	13610	13610	13610	0
188	20250304	155700	43538290	13610	13610	13610	13610	0
189	20250304	155600	43538290	13610	13610	13610	13610	0
190	20250304	155500	43538290	13610	13610	13610	13610	0
191	20250304	155400	43538290	13610	13610	13610	13610	0
192	20250304	155300	43538290	13610	13610	13610	13610	0
193	20250304	155200	43538290	13610	13610	13610	13610	0
194	20250304	155100	43538290	13610	13610	13610	13610	0
195	20250304	155000	43538290	13610	13610	13610	13610	0
196	20250304	154900	43538290	13610	13610	13610	13610	0
197	20250304	154800	43538290	13610	13610	13610	13610	0
198	20250304	154700	43538290	13610	13610	13610	13610	0
199	20250304	154600	43538290	13610	13610	13610	13610	0
200	20250304	154500	43538290	13610	13610	13610	13610	0
201	20250304	154400	43538290	13610	13610	13610	13610	0
202	20250304	154300	43538290	13610	13610	13610	13610	0
203	20250304	154200	43538290	13610	13610	13610	13610	0
204	20250304	154100	43538290	13610	13610	13610	13610	0
205	20250304	154000	43538290	13610	13610	13610	13610	0
206	20250304	153900	43538290	13610	13610	13610	13610	0
207	20250304	153800	43538290	13610	13610	13610	13610	0
208	20250304	153700	43538290	13610	13610	13610	13610	0
209	20250304	153600	43538290	13610	13610	13610	13610	0
210	20250304	153500	43538290	13610	13610	13610	13610	0
211	20250304	153400	43538290	13610	13610	13610	13610	0
212	20250304	153300	43538290	13610	13610	13610	13610	70
213	20250304	153200	43538290	13610	13610	13610	13610	0
214	20250304	153100	43538290	13610	13610	13610	13610	0
215	20250304	153000	43538290	13610	13610	13610	13610	70
216	20250304	152900	42585590	13650	13650	13650	13650	0
217	20250304	152800	42585590	13650	13650	13650	13650	0
218	20250304	152700	42585590	13650	13650	13650	13650	0
219	20250304	152600	42585590	13650	13650	13650	13650	0
220	20250304	152500	42585590	13650	13650	13650	13650	0
221	20250304	152400	42585590	13650	13650	13650	13650	0
222	20250304	152300	42585590	13650	13650	13650	13650	0
223	20250304	152200	42585590	13650	13650	13650	13650	0
224	20250304	152100	42585590	13650	13650	13650	13650	0
225	20250304	152000	42585590	13650	13650	13650	13650	0
226	20250304	151900	42585590	13650	13710	13710	13650	77
227	20250304	151800	41532560	13720	13720	13720	13720	0
228	20250304	151700	41532560	13720	13720	13720	13720	0
229	20250304	151600	41532560	13720	13720	13720	13720	0
230	20250304	151500	41532560	13720	13720	13720	13720	0
231	20250304	151400	41532560	13720	13720	13720	13720	0
232	20250304	151300	41532560	13720	13720	13720	13720	0
233	20250304	151200	41532560	13720	13720	13720	13720	0
234	20250304	151100	41532560	13720	13720	13720	13720	3
235	20250304	151000	41491400	13710	13710	13710	13710	0
236	20250304	150900	41491400	13710	13710	13710	13710	4
237	20250304	150800	41436560	13720	13720	13720	13720	0
238	20250304	150700	41436560	13720	13720	13720	13720	2
239	20250304	150600	41409120	13730	13730	13730	13730	0
240	20250304	150500	41409120	13730	13730	13730	13730	0
241	20250304	150400	41409120	13730	13730	13730	13730	0
242	20250304	150300	41409120	13730	13730	13730	13730	0
243	20250304	150200	41409120	13730	13730	13730	13730	0
244	20250304	150100	41409120	13730	13730	13730	13730	3
245	20250304	150000	41367930	13720	13720	13720	13720	0
246	20250304	145900	41367930	13720	13720	13720	13720	1
247	20250304	145800	41354210	13750	13750	13750	13750	0
248	20250304	145700	41354210	13750	13750	13750	13750	0
249	20250304	145600	41354210	13750	13750	13750	13750	0
250	20250304	145500	41354210	13750	13750	13750	13750	0
251	20250304	145400	41354210	13750	13730	13750	13730	13
252	20250304	145300	41175520	13740	13740	13740	13740	1
253	20250304	145200	41161780	13750	13750	13750	13740	12
254	20250304	145100	40996800	13750	13750	13750	13750	0
255	20250304	145000	40996800	13750	13740	13750	13740	3
256	20250304	144900	40955560	13750	13750	13750	13750	2
257	20250304	144800	40928060	13750	13760	13760	13740	7
258	20250304	144700	40831800	13720	13700	13720	13700	53
259	20250304	144600	40105040	13710	13660	13710	13580	81
260	20250304	144500	39001760	13600	13670	13670	13600	300
261	20250304	144400	34914290	13660	13660	13660	13660	0
262	20250304	144300	34914290	13660	13660	13660	13660	11
263	20250304	144200	34764030	13660	13660	13660	13660	0
264	20250304	144100	34764030	13660	13700	13700	13660	499
265	20250304	144000	27927890	13700	13700	13700	13700	0
266	20250304	143900	27927890	13700	13710	13710	13700	44
267	20250304	143800	27325060	13730	13730	13730	13730	0
268	20250304	143700	27325060	13730	13730	13730	13730	0
269	20250304	143600	27325060	13730	13730	13730	13730	0
270	20250304	143500	27325060	13730	13720	13730	13720	158
271	20250304	143400	25155780	13710	13710	13710	13710	16
272	20250304	143300	24936420	13720	13720	13720	13720	0
273	20250304	143200	24936420	13720	13720	13720	13720	0
274	20250304	143100	24936420	13720	13720	13720	13720	100
275	20250304	143000	23564420	13730	13790	13790	13730	164
276	20250304	142900	21310350	13790	13790	13790	13790	0
277	20250304	142800	21310350	13790	13790	13790	13790	0
278	20250304	142700	21310350	13790	13800	13800	13790	8
279	20250304	142600	21199960	13810	13810	13810	13810	0
280	20250304	142500	21199960	13810	13810	13810	13810	0
281	20250304	142400	21199960	13810	13810	13810	13810	0
282	20250304	142300	21199960	13810	13810	13810	13810	3
283	20250304	142200	21158530	13820	13820	13820	13820	4
284	20250304	142100	21103250	13820	13820	13820	13820	0
285	20250304	142000	21103250	13820	13820	13820	13820	0
286	20250304	141900	21103250	13820	13820	13820	13820	0
287	20250304	141800	21103250	13820	13820	13820	13820	0
288	20250304	141700	21103250	13820	13820	13820	13820	0
289	20250304	141600	21103250	13820	13820	13820	13820	0
290	20250304	141500	21103250	13820	13820	13820	13820	0
291	20250304	141400	21103250	13820	13820	13820	13820	0
292	20250304	141300	21103250	13820	13820	13820	13820	0
293	20250304	141200	21103250	13820	13820	13820	13820	0
294	20250304	141100	21103250	13820	13820	13820	13820	0
295	20250304	141000	21103250	13820	13820	13820	13820	0
296	20250304	140900	21103250	13820	13820	13820	13820	0
297	20250304	140800	21103250	13820	13820	13820	13820	0
298	20250304	140700	21103250	13820	13820	13820	13820	0
299	20250304	140600	21103250	13820	13820	13820	13820	0
300	20250304	140500	21103250	13820	13820	13820	13820	0
301	20250304	140400	21103250	13820	13820	13820	13820	0
302	20250304	140300	21103250	13820	13820	13820	13820	0
303	20250304	140200	21103250	13820	13820	13820	13820	0
304	20250304	140100	21103250	13820	13820	13820	13820	0
305	20250304	140000	21103250	13820	13820	13820	13820	0
306	20250304	135900	21103250	13820	13820	13820	13820	0
307	20250304	135800	21103250	13820	13820	13820	13820	0
308	20250304	135700	21103250	13820	13830	13840	13820	5
309	20250304	135600	21034100	13840	13840	13840	13840	0
310	20250304	135500	21034100	13840	13840	13840	13840	0
311	20250304	135400	21034100	13840	13840	13840	13840	0
312	20250304	135300	21034100	13840	13840	13840	13840	0
313	20250304	135200	21034100	13840	13840	13840	13840	0
314	20250304	135100	21034100	13840	13840	13840	13840	0
315	20250304	135000	21034100	13840	13850	13850	13840	8
316	20250304	134900	20923360	13830	13830	13830	13830	0
317	20250304	134800	20923360	13830	13830	13830	13830	0
318	20250304	134700	20923360	13830	13830	13830	13830	0
319	20250304	134600	20923360	13830	13830	13830	13830	0
320	20250304	134500	20923360	13830	13830	13830	13830	0
321	20250304	134400	20923360	13830	13830	13830	13830	0
322	20250304	134300	20923360	13830	13860	13860	13830	9
323	20250304	134200	20798690	13870	13870	13870	13870	0
324	20250304	134100	20798690	13870	13870	13870	13870	0
325	20250304	134000	20798690	13870	13870	13870	13870	0
326	20250304	133900	20798690	13870	13870	13870	13870	0
327	20250304	133800	20798690	13870	13870	13870	13870	0
328	20250304	133700	20798690	13870	13870	13870	13870	0
329	20250304	133600	20798690	13870	13870	13870	13870	0
330	20250304	133500	20798690	13870	13870	13870	13870	0
331	20250304	133400	20798690	13870	13870	13870	13870	0
332	20250304	133300	20798690	13870	13870	13870	13870	0
333	20250304	133200	20798690	13870	13870	13870	13870	0
334	20250304	133100	20798690	13870	13860	13870	13860	158
335	20250304	133000	18607240	13850	13850	13850	13850	0
336	20250304	132900	18607240	13850	13850	13850	13850	0
337	20250304	132800	18607240	13850	13850	13850	13850	0
338	20250304	132700	18607240	13850	13850	13850	13850	0
339	20250304	132600	18607240	13850	13850	13850	13850	0
340	20250304	132500	18607240	13850	13860	13860	13850	4
341	20250304	132400	18551810	13870	13870	13870	13870	0
342	20250304	132300	18551810	13870	13870	13870	13870	0
343	20250304	132200	18551810	13870	13870	13870	13870	0
344	20250304	132100	18551810	13870	13870	13870	13870	3
345	20250304	132000	18510200	13870	13870	13870	13870	0
346	20250304	131900	18510200	13870	13870	13870	13870	0
347	20250304	131800	18510200	13870	13870	13870	13870	0
348	20250304	131700	18510200	13870	13870	13870	13870	0
349	20250304	131600	18510200	13870	13870	13870	13870	0
350	20250304	131500	18510200	13870	13870	13870	13870	0
351	20250304	131400	18510200	13870	13870	13870	13870	0
352	20250304	131300	18510200	13870	13870	13870	13870	0
353	20250304	131200	18510200	13870	13870	13870	13870	0
354	20250304	131100	18510200	13870	13870	13870	13870	0
355	20250304	131000	18510200	13870	13870	13870	13870	0
356	20250304	130900	18510200	13870	13870	13870	13870	0
357	20250304	130800	18510200	13870	13870	13870	13870	0
358	20250304	130700	18510200	13870	13870	13870	13870	0
359	20250304	130600	18510200	13870	13870	13870	13870	0
360	20250304	130500	18510200	13870	13860	13870	13860	7
361	20250304	130400	18413120	13870	13870	13870	13870	2
362	20250304	130300	18385380	13870	13870	13870	13870	0
363	20250304	130200	18385380	13870	13870	13870	13870	0
364	20250304	130100	18385380	13870	13870	13870	13870	0
365	20250304	130000	18385380	13870	13870	13870	13870	0
366	20250304	125900	18385380	13870	13870	13870	13870	0
367	20250304	125800	18385380	13870	13870	13870	13870	0
368	20250304	125700	18385380	13870	13870	13870	13870	0
369	20250304	125600	18385380	13870	13870	13870	13870	0
370	20250304	125500	18385380	13870	13870	13870	13870	0
371	20250304	125400	18385380	13870	13870	13870	13870	0
372	20250304	125300	18385380	13870	13870	13870	13870	0
373	20250304	125200	18385380	13870	13850	13870	13850	3
374	20250304	125100	18343810	13840	13840	13840	13840	0
375	20250304	125000	18343810	13840	13840	13840	13840	0
376	20250304	124900	18343810	13840	13840	13840	13840	0
377	20250304	124800	18343810	13840	13840	13840	13840	145
378	20250304	124700	16337010	13840	13840	13840	13840	0
379	20250304	124600	16337010	13840	13840	13840	13840	0
380	20250304	124500	16337010	13840	13840	13840	13840	2
381	20250304	124400	16309330	13840	13840	13840	13840	0
382	20250304	124300	16309330	13840	13840	13840	13840	2
383	20250304	124200	16281650	13840	13840	13840	13840	6
384	20250304	124100	16198610	13840	13800	13840	13760	343
385	20250304	124000	11465770	13800	13800	13800	13800	0
386	20250304	123900	11465770	13800	13800	13800	13800	0
387	20250304	123800	11465770	13800	13800	13800	13800	0
388	20250304	123700	11465770	13800	13800	13800	13800	0
389	20250304	123600	11465770	13800	13800	13800	13800	0
390	20250304	123500	11465770	13800	13800	13800	13800	0
391	20250304	123400	11465770	13800	13800	13800	13800	0
392	20250304	123300	11465770	13800	13800	13800	13800	0
393	20250304	123200	11465770	13800	13800	13800	13800	0
394	20250304	123100	11465770	13800	13800	13800	13800	0
395	20250304	123000	11465770	13800	13800	13800	13800	0
396	20250304	122900	11465770	13800	13800	13800	13800	0
397	20250304	122800	11465770	13800	13800	13800	13800	0
398	20250304	122700	11465770	13800	13800	13800	13800	0
399	20250304	122600	11465770	13800	13800	13800	13800	0
400	20250304	122500	11465770	13800	13800	13800	13800	79
401	20250304	122400	10375570	13800	13800	13800	13800	0
402	20250304	122300	10375570	13800	13800	13800	13800	0
403	20250304	122200	10375570	13800	13800	13800	13800	0
404	20250304	122100	10375570	13800	13800	13800	13800	0
405	20250304	122000	10375570	13800	13800	13800	13800	0
406	20250304	121900	10375570	13800	13850	13850	13800	387
407	20250304	121800	5030000	13880	13880	13880	13880	0
408	20250304	121700	5030000	13880	13920	13920	13880	17
409	20250304	121600	4793880	13920	14020	14020	13920	266
410	20250304	121500	1081550	14020	14020	14020	14020	0
411	20250304	121400	1081550	14020	14020	14020	14020	0
412	20250304	121300	1081550	14020	14020	14020	14020	0
413	20250304	121200	1081550	14020	14020	14020	14020	0
414	20250304	121100	1081550	14020	14020	14020	14020	0
415	20250304	121000	1081550	14020	14020	14020	14020	0
416	20250304	120900	1081550	14020	14020	14020	14020	0
417	20250304	120800	1081550	14020	14020	14020	14020	0
418	20250304	120700	1081550	14020	14020	14020	14020	0
419	20250304	120600	1081550	14020	14020	14020	14020	0
420	20250304	120500	1081550	14020	14020	14020	14020	0
421	20250304	120400	1081550	14020	14020	14020	14020	0
422	20250304	120300	1081550	14020	14020	14020	14020	0
423	20250304	120200	1081550	14020	14020	14020	14020	0
424	20250304	120100	1081550	14020	14020	14020	14020	0
425	20250304	120000	1081550	14020	14030	14030	14020	3
426	20250304	115900	1039470	14040	14040	14040	14040	0
427	20250304	115800	1039470	14040	14040	14040	14040	0
428	20250304	115700	1039470	14040	14040	14040	14040	0
429	20250304	115600	1039470	14040	14040	14040	14040	5
430	20250304	115500	969270	14040	14040	14040	14040	0
431	20250304	115400	969270	14040	14040	14040	14040	0
432	20250304	115300	969270	14040	14040	14040	14040	0
433	20250304	115200	969270	14040	14040	14040	14040	0
434	20250304	115100	969270	14040	14040	14040	14040	0
435	20250304	115000	969270	14040	14040	14040	14040	0
436	20250304	114900	969270	14040	14040	14040	14040	0
437	20250304	114800	969270	14040	14040	14040	14040	0
438	20250304	114700	969270	14040	14040	14040	14040	0
439	20250304	114600	969270	14040	14040	14040	14040	0
440	20250304	114500	969270	14040	14040	14040	14040	0
441	20250304	114400	969270	14040	14040	14040	14040	0
442	20250304	114300	969270	14040	14040	14040	14040	0
443	20250304	114200	969270	14040	14040	14040	14040	0
444	20250304	114100	969270	14040	14040	14040	14040	0
445	20250304	114000	969270	14040	14040	14040	14040	0
446	20250304	113900	969270	14040	14040	14040	14040	0
447	20250304	113800	969270	14040	14040	14040	14040	0
448	20250304	113700	969270	14040	14040	14040	14040	0
449	20250304	113600	969270	14040	14040	14040	14040	0
450	20250304	113500	969270	14040	14040	14040	14040	0
451	20250304	113400	969270	14040	14040	14040	14040	0
452	20250304	113300	969270	14040	14040	14040	14040	0
453	20250304	113200	969270	14040	14040	14040	14040	0
454	20250304	113100	969270	14040	14040	14040	14040	0
455	20250304	113000	969270	14040	14040	14040	14040	0
456	20250304	112900	969270	14040	14040	14040	14040	0
457	20250304	112800	969270	14040	14040	14040	14040	0
458	20250304	112700	969270	14040	14040	14040	14040	0
459	20250304	112600	969270	14040	14040	14040	14040	0
460	20250304	112500	969270	14040	14040	14040	14040	0
461	20250304	112400	969270	14040	14040	14040	14040	0
462	20250304	112300	969270	14040	14040	14040	14040	0
463	20250304	112200	969270	14040	14040	14040	14040	0
464	20250304	112100	969270	14040	14040	14040	14040	0
465	20250304	112000	969270	14040	14040	14040	14040	0
466	20250304	111900	969270	14040	14040	14040	14040	0
467	20250304	111800	969270	14040	14040	14040	14040	0
468	20250304	111700	969270	14040	14040	14040	14040	0
469	20250304	111600	969270	14040	14040	14040	14040	0
470	20250304	111500	969270	14040	14040	14040	14040	0
471	20250304	111400	969270	14040	14040	14040	14040	0
472	20250304	111300	969270	14040	14040	14040	14040	0
473	20250304	111200	969270	14040	14040	14040	14040	0
474	20250304	111100	969270	14040	14040	14040	14040	0
475	20250304	111000	969270	14040	14040	14040	14040	0
476	20250304	110900	969270	14040	14040	14040	14040	0
477	20250304	110800	969270	14040	14040	14040	14040	0
478	20250304	110700	969270	14040	14040	14040	14040	0
479	20250304	110600	969270	14040	14040	14040	14040	0
480	20250304	110500	969270	14040	14040	14040	14040	0
481	20250304	110400	969270	14040	14040	14040	14040	0
482	20250304	110300	969270	14040	14040	14040	14040	0
483	20250304	110200	969270	14040	14040	14040	14040	0
484	20250304	110100	969270	14040	14040	14040	14040	0
485	20250304	110000	969270	14040	14040	14040	14040	0
486	20250304	105900	969270	14040	14040	14040	14040	0
487	20250304	105800	969270	14040	14040	14040	14040	9
488	20250304	105700	842910	14050	14050	14050	14050	0
489	20250304	105600	842910	14050	14040	14050	14040	4
490	20250304	105500	786730	14040	14040	14040	14040	0
491	20250304	105400	786730	14040	14040	14040	14040	0
492	20250304	105300	786730	14040	14040	14040	14040	0
493	20250304	105200	786730	14040	14040	14040	14040	0
494	20250304	105100	786730	14040	14040	14040	14040	0
495	20250304	105000	786730	14040	14040	14040	14040	0
496	20250304	104900	786730	14040	14040	14040	14040	0
497	20250304	104800	786730	14040	14040	14040	14040	0
498	20250304	104700	786730	14040	14040	14040	14040	0
499	20250304	104600	786730	14040	14040	14040	14040	0
500	20250304	104500	786730	14040	14040	14040	14040	0
501	20250304	104400	786730	14040	14040	14040	14040	3
502	20250304	104300	744610	14020	14020	14020	14020	0
503	20250304	104200	744610	14020	14020	14020	14020	0
504	20250304	104100	744610	14020	14020	14020	14020	0
505	20250304	104000	744610	14020	14020	14020	14020	0
506	20250304	103900	744610	14020	14020	14020	14020	0
507	20250304	103800	744610	14020	14020	14020	14020	0
508	20250304	103700	744610	14020	14020	14020	14020	0
509	20250304	103600	744610	14020	14020	14020	14020	0
510	20250304	103500	744610	14020	14020	14020	14020	0
511	20250304	103400	744610	14020	14020	14020	14020	0
512	20250304	103300	744610	14020	14020	14020	14020	0
513	20250304	103200	744610	14020	14020	14020	14020	0
514	20250304	103100	744610	14020	14020	14020	14020	0
515	20250304	103000	744610	14020	14020	14020	14020	0
516	20250304	102900	744610	14020	14020	14020	14020	0
517	20250304	102800	744610	14020	14020	14020	14020	0
518	20250304	102700	744610	14020	14020	14020	14020	0
519	20250304	102600	744610	14020	14020	14020	14020	0
520	20250304	102500	744610	14020	14020	14020	14020	0
521	20250304	102400	744610	14020	14020	14020	14020	0
522	20250304	102300	744610	14020	14020	14020	14020	0
523	20250304	102200	744610	14020	14020	14020	14020	0
524	20250304	102100	744610	14020	14020	14020	14020	0
525	20250304	102000	744610	14020	14020	14020	14020	0
526	20250304	101900	744610	14020	14020	14020	14020	0
527	20250304	101800	744610	14020	14020	14020	14020	0
528	20250304	101700	744610	14020	14020	14020	14020	0
529	20250304	101600	744610	14020	14020	14020	14020	0
530	20250304	101500	744610	14020	14020	14020	14020	0
531	20250304	101400	744610	14020	14040	14050	14020	6
532	20250304	101300	660380	14040	14040	14040	14040	0
533	20250304	101200	660380	14040	14040	14040	14040	0
534	20250304	101100	660380	14040	14040	14040	14040	1
535	20250304	101000	646340	14020	14020	14020	14020	0
536	20250304	100900	646340	14020	14020	14020	14020	0
537	20250304	100800	646340	14020	14040	14040	14020	5
538	20250304	100700	576180	14050	14050	14050	14050	0
539	20250304	100600	576180	14050	14050	14050	14050	0
540	20250304	100500	576180	14050	14050	14050	14050	0
541	20250304	100400	576180	14050	14050	14050	14050	0
542	20250304	100300	576180	14050	14050	14050	14050	0
543	20250304	100200	576180	14050	14050	14050	14050	0
544	20250304	100100	576180	14050	14050	14050	14050	0
545	20250304	100000	576180	14050	14050	14050	14050	0
546	20250304	095900	576180	14050	14050	14050	14050	0
547	20250304	095800	576180	14050	14050	14050	14050	1
548	20250304	095700	562130	14050	14050	14050	14050	1
549	20250304	095600	548080	14050	14050	14050	14050	0
550	20250304	095500	548080	14050	14050	14050	14050	0
551	20250304	095400	548080	14050	14050	14050	14050	0
552	20250304	095300	548080	14050	14050	14050	14050	0
553	20250304	095200	548080	14050	14050	14050	14050	0
554	20250304	095100	548080	14050	14050	14050	14050	0
555	20250304	095000	548080	14050	14050	14050	14050	0
556	20250304	094900	548080	14050	14050	14050	14050	0
557	20250304	094800	548080	14050	14050	14050	14050	0
558	20250304	094700	548080	14050	14050	14050	14050	0
559	20250304	094600	548080	14050	14050	14050	14050	0
560	20250304	094500	548080	14050	14050	14050	14050	0
561	20250304	094400	548080	14050	14050	14050	14050	0
562	20250304	094300	548080	14050	14050	14050	14050	0
563	20250304	094200	548080	14050	14050	14050	14050	0
564	20250304	094100	548080	14050	14050	14050	14050	0
565	20250304	094000	548080	14050	14050	14050	14050	0
566	20250304	093900	548080	14050	14050	14050	14050	0
567	20250304	093800	548080	14050	14050	14050	14040	10
568	20250304	093700	407600	14050	14050	14050	14050	2
569	20250304	093600	379500	14060	14060	14060	14060	0
570	20250304	093500	379500	14060	14060	14060	14060	0
571	20250304	093400	379500	14060	14060	14060	14060	0
572	20250304	093300	379500	14060	14060	14060	14060	0
573	20250304	093200	379500	14060	14060	14060	14060	0
574	20250304	093100	379500	14060	14060	14060	14060	0
575	20250304	093000	379500	14060	14060	14060	14060	0
576	20250304	092900	379500	14060	14060	14060	14060	0
577	20250304	092800	379500	14060	14060	14060	14060	2
578	20250304	092700	351380	14060	14060	14060	14060	0
579	20250304	092600	351380	14060	14060	14060	14060	0
580	20250304	092500	351380	14060	14060	14060	14060	3
581	20250304	092400	309200	14060	14060	14060	14060	0
582	20250304	092300	309200	14060	14060	14060	14060	0
583	20250304	092200	309200	14060	14060	14060	14060	0
584	20250304	092100	309200	14060	14060	14060	14060	0
585	20250304	092000	309200	14060	14060	14060	14060	0
586	20250304	091900	309200	14060	14060	14060	14060	0
587	20250304	091800	309200	14060	14060	14060	14060	3
588	20250304	091700	267020	14070	14070	14070	14070	0
589	20250304	091600	267020	14070	14070	14070	14070	0
590	20250304	091500	267020	14070	14070	14070	14070	1
591	20250304	091400	252950	14070	14050	14070	14050	5
592	20250304	091300	182640	14050	14050	14050	14050	0
593	20250304	091200	182640	14050	14050	14050	14050	0
594	20250304	091100	182640	14050	14050	14050	14050	4
595	20250304	091000	126440	14040	14040	14040	14040	0
596	20250304	090900	126440	14040	14040	14040	14040	0
597	20250304	090800	126440	14040	14040	14040	14040	0
598	20250304	090700	126440	14040	14040	14040	14040	0
599	20250304	090600	126440	14040	14040	14040	14040	0
600	20250304	090500	126440	14040	14040	14040	14040	0
601	20250304	090400	126440	14040	14040	14040	14040	0
602	20250304	090300	126440	14040	14040	14040	14040	1
603	20250304	090200	112400	14050	14050	14050	14050	0
604	20250304	090100	112400	14050	14050	14050	14050	0
605	20250304	090000	112400	14050	14050	14050	14050	8