KissMeData/120240/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202200	47357540	12960	12960	12960	12960	157
3	20250317	202100	47357540	12960	12960	12960	12960	0
4	20250317	202000	47357540	12960	12960	12960	12960	0
5	20250317	201900	47357540	12960	12960	12960	12960	0
6	20250317	201800	47357540	12960	12960	12960	12960	0
7	20250317	201700	47357540	12960	12960	12960	12960	0
8	20250317	201600	47357540	12960	12960	12960	12960	0
9	20250317	201500	47357540	12960	12960	12960	12960	0
10	20250317	201400	47357540	12960	12960	12960	12960	0
11	20250317	201300	47357540	12960	12960	12960	12960	0
12	20250317	201200	47357540	12960	12960	12960	12960	0
13	20250317	201100	47357540	12960	12960	12960	12960	0
14	20250317	201000	47357540	12960	12960	12960	12960	0
15	20250317	200900	47357540	12960	12960	12960	12960	0
16	20250317	200800	47357540	12960	12960	12960	12960	0
17	20250317	200700	47357540	12960	12960	12960	12960	0
18	20250317	200600	47357540	12960	12960	12960	12960	0
19	20250317	200500	47357540	12960	12960	12960	12960	0
20	20250317	200400	47357540	12960	12960	12960	12960	0
21	20250317	200300	47357540	12960	12960	12960	12960	0
22	20250317	200200	47357540	12960	12960	12960	12960	0
23	20250317	200100	47357540	12960	12960	12960	12960	0
24	20250317	200000	47357540	12960	12960	12960	12960	0
25	20250317	195900	47357540	12960	12960	12960	12960	0
26	20250317	195800	47357540	12960	12960	12960	12960	0
27	20250317	195700	47357540	12960	12960	12960	12960	0
28	20250317	195600	47357540	12960	12960	12960	12960	0
29	20250317	195500	47357540	12960	12960	12960	12960	0
30	20250317	195400	47357540	12960	12960	12960	12960	0
31	20250317	195300	47357540	12960	12960	12960	12960	0
32	20250317	195200	47357540	12960	12960	12960	12960	157
33	20250317	195100	47357540	12960	12960	12960	12960	0
34	20250317	195000	47357540	12960	12960	12960	12960	0
35	20250317	194900	47357540	12960	12960	12960	12960	0
36	20250317	194800	47357540	12960	12960	12960	12960	0
37	20250317	194700	47357540	12960	12960	12960	12960	0
38	20250317	194600	47357540	12960	12960	12960	12960	0
39	20250317	194500	47357540	12960	12960	12960	12960	0
40	20250317	194400	47357540	12960	12960	12960	12960	0
41	20250317	194300	47357540	12960	12960	12960	12960	0
42	20250317	194200	47357540	12960	12960	12960	12960	0
43	20250317	194100	47357540	12960	12960	12960	12960	0
44	20250317	194000	47357540	12960	12960	12960	12960	0
45	20250317	193900	47357540	12960	12960	12960	12960	0
46	20250317	193800	47357540	12960	12960	12960	12960	0
47	20250317	193700	47357540	12960	12960	12960	12960	0
48	20250317	193600	47357540	12960	12960	12960	12960	0
49	20250317	193500	47357540	12960	12960	12960	12960	0
50	20250317	193400	47357540	12960	12960	12960	12960	0
51	20250317	193300	47357540	12960	12960	12960	12960	0
52	20250317	193200	47357540	12960	12960	12960	12960	0
53	20250317	193100	47357540	12960	12960	12960	12960	0
54	20250317	193000	47357540	12960	12960	12960	12960	0
55	20250317	192900	47357540	12960	12960	12960	12960	0
56	20250317	192800	47357540	12960	12960	12960	12960	0
57	20250317	192700	47357540	12960	12960	12960	12960	0
58	20250317	192600	47357540	12960	12960	12960	12960	0
59	20250317	192500	47357540	12960	12960	12960	12960	0
60	20250317	192400	47357540	12960	12960	12960	12960	0
61	20250317	192300	47357540	12960	12960	12960	12960	0
62	20250317	192200	47357540	12960	12960	12960	12960	157
63	20250317	192100	47357540	12960	12960	12960	12960	0
64	20250317	192000	47357540	12960	12960	12960	12960	0
65	20250317	191900	47357540	12960	12960	12960	12960	0
66	20250317	191800	47357540	12960	12960	12960	12960	0
67	20250317	191700	47357540	12960	12960	12960	12960	0
68	20250317	191600	47357540	12960	12960	12960	12960	0
69	20250317	191500	47357540	12960	12960	12960	12960	0
70	20250317	191400	47357540	12960	12960	12960	12960	0
71	20250317	191300	47357540	12960	12960	12960	12960	0
72	20250317	191200	47357540	12960	12960	12960	12960	0
73	20250317	191100	47357540	12960	12960	12960	12960	0
74	20250317	191000	47357540	12960	12960	12960	12960	0
75	20250317	190900	47357540	12960	12960	12960	12960	0
76	20250317	190800	47357540	12960	12960	12960	12960	0
77	20250317	190700	47357540	12960	12960	12960	12960	0
78	20250317	190600	47357540	12960	12960	12960	12960	0
79	20250317	190500	47357540	12960	12960	12960	12960	0
80	20250317	190400	47357540	12960	12960	12960	12960	0
81	20250317	190300	47357540	12960	12960	12960	12960	0
82	20250317	190200	47357540	12960	12960	12960	12960	0
83	20250317	190100	47357540	12960	12960	12960	12960	0
84	20250317	190000	47357540	12960	12960	12960	12960	0
85	20250317	185900	47357540	12960	12960	12960	12960	0
86	20250317	185800	47357540	12960	12960	12960	12960	0
87	20250317	185700	47357540	12960	12960	12960	12960	0
88	20250317	185600	47357540	12960	12960	12960	12960	0
89	20250317	185500	47357540	12960	12960	12960	12960	0
90	20250317	185400	47357540	12960	12960	12960	12960	0
91	20250317	185300	47357540	12960	12960	12960	12960	0
92	20250317	185200	47357540	12960	12960	12960	12960	157
93	20250317	185100	47357540	12960	12960	12960	12960	0
94	20250317	185000	47357540	12960	12960	12960	12960	0
95	20250317	184900	47357540	12960	12960	12960	12960	0
96	20250317	184800	47357540	12960	12960	12960	12960	0
97	20250317	184700	47357540	12960	12960	12960	12960	0
98	20250317	184600	47357540	12960	12960	12960	12960	0
99	20250317	184500	47357540	12960	12960	12960	12960	0
100	20250317	184400	47357540	12960	12960	12960	12960	0
101	20250317	184300	47357540	12960	12960	12960	12960	0
102	20250317	184200	47357540	12960	12960	12960	12960	0
103	20250317	184100	47357540	12960	12960	12960	12960	0
104	20250317	184000	47357540	12960	12960	12960	12960	0
105	20250317	183900	47357540	12960	12960	12960	12960	0
106	20250317	183800	47357540	12960	12960	12960	12960	0
107	20250317	183700	47357540	12960	12960	12960	12960	0
108	20250317	183600	47357540	12960	12960	12960	12960	0
109	20250317	183500	47357540	12960	12960	12960	12960	0
110	20250317	183400	47357540	12960	12960	12960	12960	0
111	20250317	183300	47357540	12960	12960	12960	12960	0
112	20250317	183200	47357540	12960	12960	12960	12960	0
113	20250317	183100	47357540	12960	12960	12960	12960	0
114	20250317	183000	47357540	12960	12960	12960	12960	0
115	20250317	182900	47357540	12960	12960	12960	12960	0
116	20250317	182800	47357540	12960	12960	12960	12960	0
117	20250317	182700	47357540	12960	12960	12960	12960	0
118	20250317	182600	47357540	12960	12960	12960	12960	0
119	20250317	182500	47357540	12960	12960	12960	12960	0
120	20250317	182400	47357540	12960	12960	12960	12960	0
121	20250317	182300	47357540	12960	12960	12960	12960	0
122	20250317	182200	47357540	12960	12960	12960	12960	157
123	20250317	182100	47357540	12960	12960	12960	12960	0
124	20250317	182000	47357540	12960	12960	12960	12960	0
125	20250317	181900	47357540	12960	12960	12960	12960	0
126	20250317	181800	47357540	12960	12960	12960	12960	0
127	20250317	181700	47357540	12960	12960	12960	12960	0
128	20250317	181600	47357540	12960	12960	12960	12960	0
129	20250317	181500	47357540	12960	12960	12960	12960	0
130	20250317	181400	47357540	12960	12960	12960	12960	0
131	20250317	181300	47357540	12960	12960	12960	12960	0
132	20250317	181200	47357540	12960	12960	12960	12960	0
133	20250317	181100	47357540	12960	12960	12960	12960	0
134	20250317	181000	47357540	12960	12960	12960	12960	0
135	20250317	180900	47357540	12960	12960	12960	12960	0
136	20250317	180800	47357540	12960	12960	12960	12960	0
137	20250317	180700	47357540	12960	12960	12960	12960	0
138	20250317	180600	47357540	12960	12960	12960	12960	0
139	20250317	180500	47357540	12960	12960	12960	12960	0
140	20250317	180400	47357540	12960	12960	12960	12960	0
141	20250317	180300	47357540	12960	12960	12960	12960	0
142	20250317	180200	47357540	12960	12960	12960	12960	0
143	20250317	180100	47357540	12960	12960	12960	12960	0
144	20250317	180000	47357540	12960	12960	12960	12960	0
145	20250317	175900	47357540	12960	12960	12960	12960	0
146	20250317	175800	47357540	12960	12960	12960	12960	0
147	20250317	175700	47357540	12960	12960	12960	12960	0
148	20250317	175600	47357540	12960	12960	12960	12960	0
149	20250317	175500	47357540	12960	12960	12960	12960	0
150	20250317	175400	47357540	12960	12960	12960	12960	0
151	20250317	175300	47357540	12960	12960	12960	12960	0
152	20250317	175200	47357540	12960	12960	12960	12960	157
153	20250317	175100	47357540	12960	12960	12960	12960	0
154	20250317	175000	47357540	12960	12960	12960	12960	0
155	20250317	174900	47357540	12960	12960	12960	12960	0
156	20250317	174800	47357540	12960	12960	12960	12960	0
157	20250317	174700	47357540	12960	12960	12960	12960	0
158	20250317	174600	47357540	12960	12960	12960	12960	0
159	20250317	174500	47357540	12960	12960	12960	12960	0
160	20250317	174400	47357540	12960	12960	12960	12960	0
161	20250317	174300	47357540	12960	12960	12960	12960	0
162	20250317	174200	47357540	12960	12960	12960	12960	0
163	20250317	174100	47357540	12960	12960	12960	12960	0
164	20250317	174000	47357540	12960	12960	12960	12960	0
165	20250317	173900	47357540	12960	12960	12960	12960	0
166	20250317	173800	47357540	12960	12960	12960	12960	0
167	20250317	173700	47357540	12960	12960	12960	12960	0
168	20250317	173600	47357540	12960	12960	12960	12960	0
169	20250317	173500	47357540	12960	12960	12960	12960	0
170	20250317	173400	47357540	12960	12960	12960	12960	0
171	20250317	173300	47357540	12960	12960	12960	12960	0
172	20250317	173200	47357540	12960	12960	12960	12960	0
173	20250317	173100	47357540	12960	12960	12960	12960	0
174	20250317	173000	47357540	12960	12960	12960	12960	0
175	20250317	172900	47357540	12960	12960	12960	12960	0
176	20250317	172800	47357540	12960	12960	12960	12960	0
177	20250317	172700	47357540	12960	12960	12960	12960	0
178	20250317	172600	47357540	12960	12960	12960	12960	0
179	20250317	172500	47357540	12960	12960	12960	12960	0
180	20250317	172400	47357540	12960	12960	12960	12960	0
181	20250317	172300	47357540	12960	12960	12960	12960	0
182	20250317	172200	47357540	12960	12960	12960	12960	157
183	20250317	172100	47357540	12960	12960	12960	12960	0
184	20250317	172000	47357540	12960	12960	12960	12960	0
185	20250317	171900	47357540	12960	12960	12960	12960	0
186	20250317	171800	47357540	12960	12960	12960	12960	0
187	20250317	171700	47357540	12960	12960	12960	12960	0
188	20250317	171600	47357540	12960	12960	12960	12960	0
189	20250317	171500	47357540	12960	12960	12960	12960	0
190	20250317	171400	47357540	12960	12960	12960	12960	0
191	20250317	171300	47357540	12960	12960	12960	12960	0
192	20250317	171200	47357540	12960	12960	12960	12960	0
193	20250317	171100	47357540	12960	12960	12960	12960	0
194	20250317	171000	47357540	12960	12960	12960	12960	0
195	20250317	170900	47357540	12960	12960	12960	12960	0
196	20250317	170800	47357540	12960	12960	12960	12960	0
197	20250317	170700	47357540	12960	12960	12960	12960	0
198	20250317	170600	47357540	12960	12960	12960	12960	0
199	20250317	170500	47357540	12960	12960	12960	12960	0
200	20250317	170400	47357540	12960	12960	12960	12960	0
201	20250317	170300	47357540	12960	12960	12960	12960	0
202	20250317	170200	47357540	12960	12960	12960	12960	0
203	20250317	170100	47357540	12960	12960	12960	12960	0
204	20250317	170000	47357540	12960	12960	12960	12960	0
205	20250317	165900	47357540	12960	12960	12960	12960	0
206	20250317	165800	47357540	12960	12960	12960	12960	0
207	20250317	165700	47357540	12960	12960	12960	12960	0
208	20250317	165600	47357540	12960	12960	12960	12960	0
209	20250317	165500	47357540	12960	12960	12960	12960	0
210	20250317	165400	47357540	12960	12960	12960	12960	0
211	20250317	165300	47357540	12960	12960	12960	12960	0
212	20250317	165200	47357540	12960	12960	12960	12960	157
213	20250317	165100	47357540	12960	12960	12960	12960	0
214	20250317	165000	47357540	12960	12960	12960	12960	0
215	20250317	164900	47357540	12960	12960	12960	12960	0
216	20250317	164800	47357540	12960	12960	12960	12960	0
217	20250317	164700	47357540	12960	12960	12960	12960	0
218	20250317	164600	47357540	12960	12960	12960	12960	0
219	20250317	164500	47357540	12960	12960	12960	12960	0
220	20250317	164400	47357540	12960	12960	12960	12960	0
221	20250317	164300	47357540	12960	12960	12960	12960	0
222	20250317	164200	47357540	12960	12960	12960	12960	0
223	20250317	164100	47357540	12960	12960	12960	12960	0
224	20250317	164000	47357540	12960	12960	12960	12960	0
225	20250317	163900	47357540	12960	12960	12960	12960	0
226	20250317	163800	47357540	12960	12960	12960	12960	0
227	20250317	163700	47357540	12960	12960	12960	12960	0
228	20250317	163600	47357540	12960	12960	12960	12960	0
229	20250317	163500	47357540	12960	12960	12960	12960	0
230	20250317	163400	47357540	12960	12960	12960	12960	0
231	20250317	163300	47357540	12960	12960	12960	12960	0
232	20250317	163200	47357540	12960	12960	12960	12960	0
233	20250317	163100	47357540	12960	12960	12960	12960	0
234	20250317	163000	47357540	12960	12960	12960	12960	0
235	20250317	162900	47357540	12960	12960	12960	12960	0
236	20250317	162800	47357540	12960	12960	12960	12960	0
237	20250317	162700	47357540	12960	12960	12960	12960	0
238	20250317	162600	47357540	12960	12960	12960	12960	0
239	20250317	162500	47357540	12960	12960	12960	12960	0
240	20250317	162400	47357540	12960	12960	12960	12960	0
241	20250317	162300	47357540	12960	12960	12960	12960	0
242	20250317	162200	47357540	12960	12960	12960	12960	157
243	20250317	162100	47357540	12960	12960	12960	12960	0
244	20250317	162000	47357540	12960	12960	12960	12960	0
245	20250317	161900	47357540	12960	12960	12960	12960	0
246	20250317	161800	47357540	12960	12960	12960	12960	0
247	20250317	161700	47357540	12960	12960	12960	12960	0
248	20250317	161600	47357540	12960	12960	12960	12960	0
249	20250317	161500	47357540	12960	12960	12960	12960	0
250	20250317	161400	47357540	12960	12960	12960	12960	0
251	20250317	161300	47357540	12960	12960	12960	12960	0
252	20250317	161200	47357540	12960	12960	12960	12960	0
253	20250317	161100	47357540	12960	12960	12960	12960	0
254	20250317	161000	47357540	12960	12960	12960	12960	0
255	20250317	160900	47357540	12960	12960	12960	12960	0
256	20250317	160800	47357540	12960	12960	12960	12960	0
257	20250317	160700	47357540	12960	12960	12960	12960	0
258	20250317	160600	47357540	12960	12960	12960	12960	0
259	20250317	160500	47357540	12960	12960	12960	12960	0
260	20250317	160400	47357540	12960	12960	12960	12960	0
261	20250317	160300	47357540	12960	12960	12960	12960	0
262	20250317	160200	47357540	12960	12960	12960	12960	0
263	20250317	160100	47357540	12960	12960	12960	12960	0
264	20250317	160000	47357540	12960	12960	12960	12960	0
265	20250317	155900	47357540	12960	12960	12960	12960	0
266	20250317	155800	47357540	12960	12960	12960	12960	0
267	20250317	155700	47357540	12960	12960	12960	12960	0
268	20250317	155600	47357540	12960	12960	12960	12960	0
269	20250317	155500	47357540	12960	12960	12960	12960	0
270	20250317	155400	47357540	12960	12960	12960	12960	0
271	20250317	155300	47357540	12960	12960	12960	12960	0
272	20250317	155200	47357540	12960	12960	12960	12960	157
273	20250317	155100	47357540	12960	12960	12960	12960	0
274	20250317	155000	47357540	12960	12960	12960	12960	0
275	20250317	154900	47357540	12960	12960	12960	12960	0
276	20250317	154800	47357540	12960	12960	12960	12960	0
277	20250317	154700	47357540	12960	12960	12960	12960	0
278	20250317	154600	47357540	12960	12960	12960	12960	0
279	20250317	154500	47357540	12960	12960	12960	12960	0
280	20250317	154400	47357540	12960	12960	12960	12960	0
281	20250317	154300	47357540	12960	12960	12960	12960	0
282	20250317	154200	47357540	12960	12960	12960	12960	0
283	20250317	154100	47357540	12960	12960	12960	12960	0
284	20250317	154000	47357540	12960	12960	12960	12960	0
285	20250317	153900	47357540	12960	12960	12960	12960	0
286	20250317	153800	47357540	12960	12960	12960	12960	0
287	20250317	153700	47357540	12960	12960	12960	12960	0
288	20250317	153600	47357540	12960	12960	12960	12960	0
289	20250317	153500	47357540	12960	12960	12960	12960	0
290	20250317	153400	47357540	12960	12960	12960	12960	0
291	20250317	153300	47357540	12960	12960	12960	12960	0
292	20250317	153200	47357540	12960	12960	12960	12960	0
293	20250317	153100	47357540	12960	12960	12960	12960	0
294	20250317	153000	47357540	12960	12960	12960	12960	157
295	20250317	152900	45322820	12960	12960	12960	12960	0
296	20250317	152800	45322820	12960	12960	12960	12960	0
297	20250317	152700	45322820	12960	12960	12960	12960	0
298	20250317	152600	45322820	12960	12960	12960	12960	0
299	20250317	152500	45322820	12960	12960	12960	12960	0
300	20250317	152400	45322820	12960	12960	12960	12960	0
301	20250317	152300	45322820	12960	12960	12960	12960	0
302	20250317	152200	45322820	12960	12960	12960	12960	0
303	20250317	152100	45322820	12960	12960	12960	12960	0
304	20250317	152000	45322820	12960	12960	12960	12960	0
305	20250317	151900	45322820	12960	12960	12960	12960	0
306	20250317	151800	45322820	12960	12960	12960	12960	0
307	20250317	151700	45322820	12960	12960	12960	12960	0
308	20250317	151600	45322820	12960	12960	12960	12960	0
309	20250317	151500	45322820	12960	12960	12960	12960	0
310	20250317	151400	45322820	12960	12960	12960	12960	0
311	20250317	151300	45322820	12960	12960	12960	12960	0
312	20250317	151200	45322820	12960	12960	12960	12960	0
313	20250317	151100	45322820	12960	12960	12960	12960	0
314	20250317	151000	45322820	12960	12900	12960	12900	19
315	20250317	150900	45077660	12930	12930	12930	12930	9
316	20250317	150800	44961290	12960	12960	12960	12960	0
317	20250317	150700	44961290	12960	12960	12960	12960	11
318	20250317	150600	44818730	12930	12930	12930	12930	0
319	20250317	150500	44818730	12930	12930	12930	12930	0
320	20250317	150400	44818730	12930	12930	12930	12930	0
321	20250317	150300	44818730	12930	12930	12930	12930	0
322	20250317	150200	44818730	12930	12930	12930	12930	0
323	20250317	150100	44818730	12930	12930	12930	12930	0
324	20250317	150000	44818730	12930	12960	12960	12930	6
325	20250317	145900	44741000	12960	12960	12960	12960	1
326	20250317	145800	44728040	12960	12960	12960	12960	0
327	20250317	145700	44728040	12960	12960	12960	12960	5
328	20250317	145600	44663240	12970	12970	12970	12970	0
329	20250317	145500	44663240	12970	12940	12970	12940	152
330	20250317	145400	42695640	12940	12940	12940	12940	0
331	20250317	145300	42695640	12940	12940	12940	12940	0
332	20250317	145200	42695640	12940	12940	12940	12940	14
333	20250317	145100	42514480	12930	12930	12930	12930	0
334	20250317	145000	42514480	12930	12930	12930	12930	0
335	20250317	144900	42514480	12930	12930	12930	12930	4
336	20250317	144800	42462760	12930	12920	12930	12920	235
337	20250317	144700	39424220	12920	12920	12920	12920	103
338	20250317	144600	38093460	12920	12920	12920	12920	4
339	20250317	144500	38041780	12900	12900	12900	12900	0
340	20250317	144400	38041780	12900	12900	12900	12900	0
341	20250317	144300	38041780	12900	12900	12900	12900	0
342	20250317	144200	38041780	12900	12900	12900	12900	0
343	20250317	144100	38041780	12900	12900	12900	12900	0
344	20250317	144000	38041780	12900	12900	12900	12900	0
345	20250317	143900	38041780	12900	12900	12900	12900	0
346	20250317	143800	38041780	12900	12900	12900	12900	0
347	20250317	143700	38041780	12900	12900	12900	12900	0
348	20250317	143600	38041780	12900	12900	12900	12900	20
349	20250317	143500	37783780	12920	12920	12920	12920	0
350	20250317	143400	37783780	12920	12920	12920	12920	0
351	20250317	143300	37783780	12920	12920	12920	12920	0
352	20250317	143200	37783780	12920	12920	12920	12920	0
353	20250317	143100	37783780	12920	12920	12920	12920	0
354	20250317	143000	37783780	12920	12920	12920	12920	0
355	20250317	142900	37783780	12920	12920	12920	12920	0
356	20250317	142800	37783780	12920	12920	12920	12920	0
357	20250317	142700	37783780	12920	12920	12920	12920	1
358	20250317	142600	37770860	12920	12920	12920	12920	0
359	20250317	142500	37770860	12920	12920	12920	12920	0
360	20250317	142400	37770860	12920	12920	12920	12920	1
361	20250317	142300	37757940	12920	12920	12920	12920	0
362	20250317	142200	37757940	12920	12920	12920	12920	0
363	20250317	142100	37757940	12920	12920	12920	12920	0
364	20250317	142000	37757940	12920	12920	12920	12920	0
365	20250317	141900	37757940	12920	12920	12920	12920	0
366	20250317	141800	37757940	12920	12920	12920	12920	0
367	20250317	141700	37757940	12920	12920	12920	12920	0
368	20250317	141600	37757940	12920	12920	12920	12920	0
369	20250317	141500	37757940	12920	12920	12920	12920	1
370	20250317	141400	37745020	12920	12920	12920	12920	0
371	20250317	141300	37745020	12920	12920	12920	12920	0
372	20250317	141200	37745020	12920	12920	12920	12920	0
373	20250317	141100	37745020	12920	12920	12920	12920	0
374	20250317	141000	37745020	12920	12920	12920	12920	0
375	20250317	140900	37745020	12920	12920	12920	12920	0
376	20250317	140800	37745020	12920	12920	12920	12920	0
377	20250317	140700	37745020	12920	12920	12920	12920	0
378	20250317	140600	37745020	12920	12920	12920	12920	0
379	20250317	140500	37745020	12920	12920	12920	12920	0
380	20250317	140400	37745020	12920	12920	12920	12920	0
381	20250317	140300	37745020	12920	12920	12920	12920	0
382	20250317	140200	37745020	12920	12920	12920	12920	0
383	20250317	140100	37745020	12920	12920	12920	12920	0
384	20250317	140000	37745020	12920	12920	12920	12920	0
385	20250317	135900	37745020	12920	12920	12920	12920	0
386	20250317	135800	37745020	12920	12920	12920	12920	1
387	20250317	135700	37732100	12920	12920	12920	12920	0
388	20250317	135600	37732100	12920	12920	12920	12920	52
389	20250317	135500	37060260	12920	12920	12920	12920	0
390	20250317	135400	37060260	12920	12920	12920	12920	0
391	20250317	135300	37060260	12920	12920	12920	12920	0
392	20250317	135200	37060260	12920	12920	12920	12920	2
393	20250317	135100	37034420	12930	12890	12930	12890	72
394	20250317	135000	36105860	12890	12890	12890	12890	0
395	20250317	134900	36105860	12890	12890	12890	12890	0
396	20250317	134800	36105860	12890	12890	12890	12890	0
397	20250317	134700	36105860	12890	12900	12900	12890	289
398	20250317	134600	32379080	12920	12920	12920	12920	0
399	20250317	134500	32379080	12920	12920	12920	12920	0
400	20250317	134400	32379080	12920	12920	12920	12920	0
401	20250317	134300	32379080	12920	12920	12920	12920	11
402	20250317	134200	32236960	12920	12920	12920	12920	0
403	20250317	134100	32236960	12920	12920	12920	12920	0
404	20250317	134000	32236960	12920	12920	12920	12920	0
405	20250317	133900	32236960	12920	12920	12920	12920	0
406	20250317	133800	32236960	12920	12920	12920	12920	0
407	20250317	133700	32236960	12920	12920	12920	12920	1
408	20250317	133600	32224040	12890	12890	12890	12890	1
409	20250317	133500	32211150	12900	12900	12900	12900	0
410	20250317	133400	32211150	12900	12900	12900	12900	0
411	20250317	133300	32211150	12900	12900	12900	12900	0
412	20250317	133200	32211150	12900	12900	12900	12900	5
413	20250317	133100	32146650	12900	12890	12900	12890	68
414	20250317	133000	31269640	12890	12890	12890	12890	11
415	20250317	132900	31127850	12890	12890	12890	12890	0
416	20250317	132800	31127850	12890	12890	12890	12890	0
417	20250317	132700	31127850	12890	12890	12890	12890	2
418	20250317	132600	31102070	12890	12890	12890	12890	0
419	20250317	132500	31102070	12890	12890	12890	12890	0
420	20250317	132400	31102070	12890	12890	12890	12890	0
421	20250317	132300	31102070	12890	12890	12890	12890	0
422	20250317	132200	31102070	12890	12890	12890	12890	0
423	20250317	132100	31102070	12890	12890	12890	12890	0
424	20250317	132000	31102070	12890	12870	12890	12870	83
425	20250317	131900	30033680	12890	12890	12890	12890	0
426	20250317	131800	30033680	12890	12890	12890	12890	0
427	20250317	131700	30033680	12890	12890	12890	12890	9
428	20250317	131600	29917670	12890	12890	12890	12890	0
429	20250317	131500	29917670	12890	12890	12890	12890	0
430	20250317	131400	29917670	12890	12890	12890	12890	0
431	20250317	131300	29917670	12890	12890	12890	12890	0
432	20250317	131200	29917670	12890	12890	12890	12890	0
433	20250317	131100	29917670	12890	12890	12890	12890	0
434	20250317	131000	29917670	12890	12890	12890	12890	0
435	20250317	130900	29917670	12890	12890	12890	12890	0
436	20250317	130800	29917670	12890	12890	12890	12890	0
437	20250317	130700	29917670	12890	12890	12890	12890	1
438	20250317	130600	29904780	12890	12870	12890	12870	203
439	20250317	130500	27291550	12890	12890	12890	12890	2
440	20250317	130400	27265770	12890	12890	12890	12890	0
441	20250317	130300	27265770	12890	12890	12890	12890	0
442	20250317	130200	27265770	12890	12890	12890	12890	0
443	20250317	130100	27265770	12890	12890	12890	12890	0
444	20250317	130000	27265770	12890	12890	12890	12890	0
445	20250317	125900	27265770	12890	12890	12890	12890	0
446	20250317	125800	27265770	12890	12890	12890	12890	0
447	20250317	125700	27265770	12890	12890	12890	12890	1
448	20250317	125600	27252880	12890	12890	12890	12890	0
449	20250317	125500	27252880	12890	12890	12890	12890	0
450	20250317	125400	27252880	12890	12890	12890	12890	0
451	20250317	125300	27252880	12890	12890	12890	12890	0
452	20250317	125200	27252880	12890	12890	12890	12890	0
453	20250317	125100	27252880	12890	12890	12890	12890	0
454	20250317	125000	27252880	12890	12890	12890	12890	0
455	20250317	124900	27252880	12890	12890	12890	12890	0
456	20250317	124800	27252880	12890	12890	12890	12890	0
457	20250317	124700	27252880	12890	12890	12890	12890	0
458	20250317	124600	27252880	12890	12890	12890	12890	0
459	20250317	124500	27252880	12890	12890	12890	12890	0
460	20250317	124400	27252880	12890	12890	12890	12890	0
461	20250317	124300	27252880	12890	12890	12890	12890	0
462	20250317	124200	27252880	12890	12890	12890	12890	0
463	20250317	124100	27252880	12890	12890	12890	12890	0
464	20250317	124000	27252880	12890	12890	12890	12890	0
465	20250317	123900	27252880	12890	12890	12890	12890	0
466	20250317	123800	27252880	12890	12890	12890	12890	0
467	20250317	123700	27252880	12890	12890	12890	12890	2
468	20250317	123600	27227100	12890	12890	12890	12890	0
469	20250317	123500	27227100	12890	12890	12890	12890	0
470	20250317	123400	27227100	12890	12890	12890	12890	0
471	20250317	123300	27227100	12890	12890	12890	12890	0
472	20250317	123200	27227100	12890	12890	12890	12890	0
473	20250317	123100	27227100	12890	12890	12890	12890	0
474	20250317	123000	27227100	12890	12890	12890	12890	0
475	20250317	122900	27227100	12890	12890	12890	12890	0
476	20250317	122800	27227100	12890	12890	12890	12890	0
477	20250317	122700	27227100	12890	12890	12890	12890	0
478	20250317	122600	27227100	12890	12890	12890	12890	0
479	20250317	122500	27227100	12890	12890	12890	12890	13
480	20250317	122400	27059530	12860	12860	12860	12860	1
481	20250317	122300	27046670	12890	12890	12890	12890	0
482	20250317	122200	27046670	12890	12890	12890	12890	0
483	20250317	122100	27046670	12890	12890	12890	12890	0
484	20250317	122000	27046670	12890	12890	12890	12890	0
485	20250317	121900	27046670	12890	12890	12890	12890	0
486	20250317	121800	27046670	12890	12890	12890	12890	0
487	20250317	121700	27046670	12890	12890	12890	12890	2
488	20250317	121600	27020890	12890	12890	12890	12890	0
489	20250317	121500	27020890	12890	12890	12890	12890	0
490	20250317	121400	27020890	12890	12890	12890	12890	0
491	20250317	121300	27020890	12890	12890	12890	12890	0
492	20250317	121200	27020890	12890	12890	12890	12890	0
493	20250317	121100	27020890	12890	12890	12890	12890	0
494	20250317	121000	27020890	12890	12890	12890	12890	0
495	20250317	120900	27020890	12890	12890	12890	12890	0
496	20250317	120800	27020890	12890	12890	12890	12890	0
497	20250317	120700	27020890	12890	12890	12890	12890	0
498	20250317	120600	27020890	12890	12890	12890	12890	0
499	20250317	120500	27020890	12890	12890	12890	12890	0
500	20250317	120400	27020890	12890	12890	12890	12890	7
501	20250317	120300	26930660	12890	12890	12890	12890	0
502	20250317	120200	26930660	12890	12890	12890	12890	0
503	20250317	120100	26930660	12890	12890	12890	12890	0
504	20250317	120000	26930660	12890	12890	12890	12890	0
505	20250317	115900	26930660	12890	12890	12890	12890	0
506	20250317	115800	26930660	12890	12890	12890	12890	0
507	20250317	115700	26930660	12890	12890	12890	12890	1
508	20250317	115600	26917770	12890	12890	12890	12890	0
509	20250317	115500	26917770	12890	12890	12890	12890	0
510	20250317	115400	26917770	12890	12890	12890	12890	0
511	20250317	115300	26917770	12890	12890	12890	12890	0
512	20250317	115200	26917770	12890	12890	12890	12890	0
513	20250317	115100	26917770	12890	12860	12890	12860	133
514	20250317	115000	25207090	12860	12860	12860	12860	0
515	20250317	114900	25207090	12860	12860	12860	12860	0
516	20250317	114800	25207090	12860	12860	12860	12860	0
517	20250317	114700	25207090	12860	12880	12880	12860	3
518	20250317	114600	25168490	12880	12880	12880	12880	0
519	20250317	114500	25168490	12880	12880	12880	12880	7
520	20250317	114400	25078330	12880	12880	12880	12880	0
521	20250317	114300	25078330	12880	12880	12880	12880	0
522	20250317	114200	25078330	12880	12880	12880	12880	0
523	20250317	114100	25078330	12880	12880	12880	12880	0
524	20250317	114000	25078330	12880	12880	12880	12880	0
525	20250317	113900	25078330	12880	12880	12880	12880	0
526	20250317	113800	25078330	12880	12880	12880	12880	0
527	20250317	113700	25078330	12880	12880	12880	12880	2
528	20250317	113600	25052570	12890	12890	12890	12890	0
529	20250317	113500	25052570	12890	12890	12890	12890	0
530	20250317	113400	25052570	12890	12890	12890	12890	0
531	20250317	113300	25052570	12890	12890	12890	12890	0
532	20250317	113200	25052570	12890	12890	12890	12890	0
533	20250317	113100	25052570	12890	12890	12890	12890	0
534	20250317	113000	25052570	12890	12890	12890	12890	0
535	20250317	112900	25052570	12890	12890	12890	12890	0
536	20250317	112800	25052570	12890	12890	12890	12890	0
537	20250317	112700	25052570	12890	12890	12890	12890	0
538	20250317	112600	25052570	12890	12890	12890	12890	0
539	20250317	112500	25052570	12890	12860	12890	12860	62
540	20250317	112400	24255160	12860	12860	12860	12860	0
541	20250317	112300	24255160	12860	12860	12860	12860	404
542	20250317	112200	19059720	12850	12850	12850	12850	0
543	20250317	112100	19059720	12850	12850	12850	12850	0
544	20250317	112000	19059720	12850	12850	12850	12850	0
545	20250317	111900	19059720	12850	12850	12850	12850	0
546	20250317	111800	19059720	12850	12850	12850	12850	20
547	20250317	111700	18802720	12860	12850	12860	12850	17
548	20250317	111600	18584250	12860	12860	12860	12860	8
549	20250317	111500	18481370	12860	12860	12860	12860	0
550	20250317	111400	18481370	12860	12860	12860	12860	0
551	20250317	111300	18481370	12860	12860	12860	12860	0
552	20250317	111200	18481370	12860	12860	12860	12860	0
553	20250317	111100	18481370	12860	12860	12860	12860	0
554	20250317	111000	18481370	12860	12860	12860	12860	0
555	20250317	110900	18481370	12860	12860	12860	12860	0
556	20250317	110800	18481370	12860	12860	12860	12860	0
557	20250317	110700	18481370	12860	12860	12860	12860	0
558	20250317	110600	18481370	12860	12860	12860	12860	0
559	20250317	110500	18481370	12860	12860	12860	12860	0
560	20250317	110400	18481370	12860	12860	12860	12860	0
561	20250317	110300	18481370	12860	12860	12860	12860	0
562	20250317	110200	18481370	12860	12860	12860	12860	0
563	20250317	110100	18481370	12860	12860	12860	12860	0
564	20250317	110000	18481370	12860	12860	12860	12860	0
565	20250317	105900	18481370	12860	12860	12860	12860	34
566	20250317	105800	18044130	12860	12860	12860	12860	0
567	20250317	105700	18044130	12860	12870	12870	12860	30
568	20250317	105600	17658060	12880	12880	12880	12880	0
569	20250317	105500	17658060	12880	12880	12880	12880	1
570	20250317	105400	17645180	12870	12870	12870	12870	87
571	20250317	105300	16525490	12880	12880	12880	12880	4
572	20250317	105200	16473970	12890	12870	12890	12870	614
573	20250317	105100	8571510	12870	12870	12870	12870	0
574	20250317	105000	8571510	12870	12890	12890	12870	63
575	20250317	104900	7759500	12890	12890	12890	12890	0
576	20250317	104800	7759500	12890	12890	12890	12890	0
577	20250317	104700	7759500	12890	12890	12890	12890	2
578	20250317	104600	7733720	12890	12890	12890	12890	0
579	20250317	104500	7733720	12890	12890	12890	12890	0
580	20250317	104400	7733720	12890	12890	12890	12890	0
581	20250317	104300	7733720	12890	12890	12890	12890	0
582	20250317	104200	7733720	12890	12890	12890	12890	1
583	20250317	104100	7720830	12890	12890	12890	12890	0
584	20250317	104000	7720830	12890	12890	12890	12890	0
585	20250317	103900	7720830	12890	12890	12890	12890	0
586	20250317	103800	7720830	12890	12890	12890	12890	0
587	20250317	103700	7720830	12890	12890	12890	12890	1
588	20250317	103600	7707940	12870	12860	12870	12850	122
589	20250317	103500	6139380	12870	12870	12870	12870	0
590	20250317	103400	6139380	12870	12870	12870	12870	0
591	20250317	103300	6139380	12870	12870	12870	12870	0
592	20250317	103200	6139380	12870	12870	12870	12870	0
593	20250317	103100	6139380	12870	12870	12870	12870	0
594	20250317	103000	6139380	12870	12870	12870	12870	0
595	20250317	102900	6139380	12870	12870	12870	12870	0
596	20250317	102800	6139380	12870	12870	12870	12870	0
597	20250317	102700	6139380	12870	12870	12870	12870	1
598	20250317	102600	6126510	12870	12870	12870	12870	0
599	20250317	102500	6126510	12870	12870	12870	12870	0
600	20250317	102400	6126510	12870	12870	12870	12870	0
601	20250317	102300	6126510	12870	12870	12870	12870	3
602	20250317	102200	6087900	12860	12860	12860	12860	0
603	20250317	102100	6087900	12860	12860	12860	12860	0
604	20250317	102000	6087900	12860	12860	12860	12860	0
605	20250317	101900	6087900	12860	12860	12860	12860	0
606	20250317	101800	6087900	12860	12860	12860	12860	0
607	20250317	101700	6087900	12860	12860	12860	12860	0
608	20250317	101600	6087900	12860	12860	12860	12860	1
609	20250317	101500	6075040	12870	12870	12870	12870	0
610	20250317	101400	6075040	12870	12870	12870	12870	5
611	20250317	101300	6010690	12860	12860	12860	12860	0
612	20250317	101200	6010690	12860	12860	12860	12860	0
613	20250317	101100	6010690	12860	12860	12860	12860	0
614	20250317	101000	6010690	12860	12860	12860	12860	0
615	20250317	100900	6010690	12860	12860	12860	12860	0
616	20250317	100800	6010690	12860	12860	12860	12860	0
617	20250317	100700	6010690	12860	12860	12860	12860	0
618	20250317	100600	6010690	12860	12860	12860	12860	0
619	20250317	100500	6010690	12860	12860	12860	12860	0
620	20250317	100400	6010690	12860	12860	12860	12860	0
621	20250317	100300	6010690	12860	12860	12860	12860	0
622	20250317	100200	6010690	12860	12860	12860	12860	0
623	20250317	100100	6010690	12860	12860	12860	12860	0
624	20250317	100000	6010690	12860	12860	12860	12860	0
625	20250317	095900	6010690	12860	12860	12860	12860	0
626	20250317	095800	6010690	12860	12860	12860	12860	1
627	20250317	095700	5997830	12860	12860	12860	12860	0
628	20250317	095600	5997830	12860	12860	12860	12860	0
629	20250317	095500	5997830	12860	12870	12870	12860	7
630	20250317	095400	5907760	12850	12850	12850	12850	30
631	20250317	095300	5522260	12870	12870	12870	12870	0
632	20250317	095200	5522260	12870	12870	12870	12870	0
633	20250317	095100	5522260	12870	12870	12870	12870	1
634	20250317	095000	5509390	12860	12870	12870	12860	2
635	20250317	094900	5483660	12860	12860	12860	12860	0
636	20250317	094800	5483660	12860	12860	12860	12860	2
637	20250317	094700	5457940	12870	12870	12870	12870	0
638	20250317	094600	5457940	12870	12870	12870	12870	0
639	20250317	094500	5457940	12870	12870	12870	12870	3
640	20250317	094400	5419330	12870	12870	12870	12870	0
641	20250317	094300	5419330	12870	12870	12870	12870	0
642	20250317	094200	5419330	12870	12870	12870	12870	0
643	20250317	094100	5419330	12870	12870	12870	12870	0
644	20250317	094000	5419330	12870	12870	12870	12870	0
645	20250317	093900	5419330	12870	12870	12870	12870	0
646	20250317	093800	5419330	12870	12870	12870	12870	0
647	20250317	093700	5419330	12870	12880	12880	12870	2
648	20250317	093600	5393580	12930	12930	12930	12930	0
649	20250317	093500	5393580	12930	12930	12930	12930	0
650	20250317	093400	5393580	12930	12930	12930	12930	0
651	20250317	093300	5393580	12930	12930	12930	12930	1
652	20250317	093200	5380650	12930	12890	12930	12890	2
653	20250317	093100	5354830	12930	12930	12930	12930	1
654	20250317	093000	5341900	12890	12920	12920	12890	2
655	20250317	092900	5316090	12930	12930	12930	12890	3
656	20250317	092800	5277340	12890	12930	12930	12880	4
657	20250317	092700	5225710	12930	12890	12930	12880	6
658	20250317	092600	5148360	12880	12880	12880	12880	0
659	20250317	092500	5148360	12880	12880	12880	12880	0
660	20250317	092400	5148360	12880	12880	12880	12880	0
661	20250317	092300	5148360	12880	12880	12880	12880	0
662	20250317	092200	5148360	12880	12880	12880	12880	0
663	20250317	092100	5148360	12880	12880	12880	12880	0
664	20250317	092000	5148360	12880	12880	12880	12880	1
665	20250317	091900	5135480	12930	12930	12930	12880	8
666	20250317	091800	5032140	12930	12930	12930	12930	0
667	20250317	091700	5032140	12930	12930	12930	12930	0
668	20250317	091600	5032140	12930	12930	12930	12930	0
669	20250317	091500	5032140	12930	12930	12930	12930	0
670	20250317	091400	5032140	12930	12930	12930	12930	0
671	20250317	091300	5032140	12930	12930	12930	12930	2
672	20250317	091200	5006280	12930	12930	12930	12930	0
673	20250317	091100	5006280	12930	12930	12930	12930	0
674	20250317	091000	5006280	12930	12930	12930	12930	1
675	20250317	090900	4993350	12930	12930	12930	12930	27
676	20250317	090800	4644240	12930	12860	12930	12860	236
677	20250317	090700	1607620	12860	12860	12860	12860	0
678	20250317	090600	1607620	12860	12860	12860	12860	0
679	20250317	090500	1607620	12860	12860	12860	12860	0
680	20250317	090400	1607620	12860	12860	12860	12860	5
681	20250317	090300	1543320	12860	12860	12860	12860	18
682	20250317	090200	1311840	12860	12860	12860	12860	90
683	20250317	090100	154440	12870	12870	12870	12870	0
684	20250317	090000	154440	12870	12870	12870	12870	12