KissMeData/007700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185100	93153265	12430	12430	12430	12430	382
3	20250305	185000	93153265	12430	12430	12430	12430	0
4	20250305	184900	93153265	12430	12430	12430	12430	0
5	20250305	184800	93153265	12430	12430	12430	12430	0
6	20250305	184700	93153265	12430	12430	12430	12430	0
7	20250305	184600	93153265	12430	12430	12430	12430	0
8	20250305	184500	93153265	12430	12430	12430	12430	0
9	20250305	184400	93153265	12430	12430	12430	12430	0
10	20250305	184300	93153265	12430	12430	12430	12430	0
11	20250305	184200	93153265	12430	12430	12430	12430	0
12	20250305	184100	93153265	12430	12430	12430	12430	0
13	20250305	184000	93153265	12430	12430	12430	12430	0
14	20250305	183900	93153265	12430	12430	12430	12430	0
15	20250305	183800	93153265	12430	12430	12430	12430	0
16	20250305	183700	93153265	12430	12430	12430	12430	0
17	20250305	183600	93153265	12430	12430	12430	12430	0
18	20250305	183500	93153265	12430	12430	12430	12430	0
19	20250305	183400	93153265	12430	12430	12430	12430	0
20	20250305	183300	93153265	12430	12430	12430	12430	0
21	20250305	183200	93153265	12430	12430	12430	12430	0
22	20250305	183100	93153265	12430	12430	12430	12430	0
23	20250305	183000	93153265	12430	12430	12430	12430	0
24	20250305	182900	93153265	12430	12430	12430	12430	0
25	20250305	182800	93153265	12430	12430	12430	12430	0
26	20250305	182700	93153265	12430	12430	12430	12430	0
27	20250305	182600	93153265	12430	12430	12430	12430	0
28	20250305	182500	93153265	12430	12430	12430	12430	0
29	20250305	182400	93153265	12430	12430	12430	12430	0
30	20250305	182300	93153265	12430	12430	12430	12430	0
31	20250305	182200	93153265	12430	12430	12430	12430	0
32	20250305	182100	93153265	12430	12430	12430	12430	382
33	20250305	182000	93153265	12430	12430	12430	12430	0
34	20250305	181900	93153265	12430	12430	12430	12430	0
35	20250305	181800	93153265	12430	12430	12430	12430	0
36	20250305	181700	93153265	12430	12430	12430	12430	0
37	20250305	181600	93153265	12430	12430	12430	12430	0
38	20250305	181500	93153265	12430	12430	12430	12430	0
39	20250305	181400	93153265	12430	12430	12430	12430	0
40	20250305	181300	93153265	12430	12430	12430	12430	0
41	20250305	181200	93153265	12430	12430	12430	12430	0
42	20250305	181100	93153265	12430	12430	12430	12430	0
43	20250305	181000	93153265	12430	12430	12430	12430	0
44	20250305	180900	93153265	12430	12430	12430	12430	0
45	20250305	180800	93153265	12430	12430	12430	12430	0
46	20250305	180700	93153265	12430	12430	12430	12430	0
47	20250305	180600	93153265	12430	12430	12430	12430	0
48	20250305	180500	93153265	12430	12430	12430	12430	0
49	20250305	180400	93153265	12430	12430	12430	12430	0
50	20250305	180300	93153265	12430	12430	12430	12430	0
51	20250305	180200	93153265	12430	12430	12430	12430	0
52	20250305	180100	93153265	12430	12430	12430	12430	0
53	20250305	180000	93153265	12430	12430	12430	12430	0
54	20250305	175900	93153265	12430	12430	12430	12430	0
55	20250305	175800	93153265	12430	12430	12430	12430	0
56	20250305	175700	93153265	12430	12430	12430	12430	0
57	20250305	175600	93153265	12430	12430	12430	12430	0
58	20250305	175500	93153265	12430	12430	12430	12430	0
59	20250305	175400	93153265	12430	12430	12430	12430	0
60	20250305	175300	93153265	12430	12430	12430	12430	0
61	20250305	175200	93153265	12430	12430	12430	12430	0
62	20250305	175100	93153265	12430	12430	12430	12430	382
63	20250305	175000	93153265	12430	12430	12430	12430	0
64	20250305	174900	93153265	12430	12430	12430	12430	0
65	20250305	174800	93153265	12430	12430	12430	12430	0
66	20250305	174700	93153265	12430	12430	12430	12430	0
67	20250305	174600	93153265	12430	12430	12430	12430	0
68	20250305	174500	93153265	12430	12430	12430	12430	0
69	20250305	174400	93153265	12430	12430	12430	12430	0
70	20250305	174300	93153265	12430	12430	12430	12430	0
71	20250305	174200	93153265	12430	12430	12430	12430	0
72	20250305	174100	93153265	12430	12430	12430	12430	0
73	20250305	174000	93153265	12430	12430	12430	12430	0
74	20250305	173900	93153265	12430	12430	12430	12430	0
75	20250305	173800	93153265	12430	12430	12430	12430	0
76	20250305	173700	93153265	12430	12430	12430	12430	0
77	20250305	173600	93153265	12430	12430	12430	12430	0
78	20250305	173500	93153265	12430	12430	12430	12430	0
79	20250305	173400	93153265	12430	12430	12430	12430	0
80	20250305	173300	93153265	12430	12430	12430	12430	0
81	20250305	173200	93153265	12430	12430	12430	12430	0
82	20250305	173100	93153265	12430	12430	12430	12430	0
83	20250305	173000	93153265	12430	12430	12430	12430	0
84	20250305	172900	93153265	12430	12430	12430	12430	0
85	20250305	172800	93153265	12430	12430	12430	12430	0
86	20250305	172700	93153265	12430	12430	12430	12430	0
87	20250305	172600	93153265	12430	12430	12430	12430	0
88	20250305	172500	93153265	12430	12430	12430	12430	0
89	20250305	172400	93153265	12430	12430	12430	12430	0
90	20250305	172300	93153265	12430	12430	12430	12430	0
91	20250305	172200	93153265	12430	12430	12430	12430	0
92	20250305	172100	93153265	12430	12430	12430	12430	382
93	20250305	172000	93153265	12430	12430	12430	12430	0
94	20250305	171900	93153265	12430	12430	12430	12430	0
95	20250305	171800	93153265	12430	12430	12430	12430	0
96	20250305	171700	93153265	12430	12430	12430	12430	0
97	20250305	171600	93153265	12430	12430	12430	12430	0
98	20250305	171500	93153265	12430	12430	12430	12430	0
99	20250305	171400	93153265	12430	12430	12430	12430	0
100	20250305	171300	93153265	12430	12430	12430	12430	0
101	20250305	171200	93153265	12430	12430	12430	12430	0
102	20250305	171100	93153265	12430	12430	12430	12430	0
103	20250305	171000	93153265	12430	12430	12430	12430	0
104	20250305	170900	93153265	12430	12430	12430	12430	0
105	20250305	170800	93153265	12430	12430	12430	12430	0
106	20250305	170700	93153265	12430	12430	12430	12430	0
107	20250305	170600	93153265	12430	12430	12430	12430	0
108	20250305	170500	93153265	12430	12430	12430	12430	0
109	20250305	170400	93153265	12430	12430	12430	12430	0
110	20250305	170300	93153265	12430	12430	12430	12430	0
111	20250305	170200	93153265	12430	12430	12430	12430	0
112	20250305	170100	93153265	12430	12430	12430	12430	0
113	20250305	170000	93153265	12430	12430	12430	12430	0
114	20250305	165900	93153265	12430	12430	12430	12430	0
115	20250305	165800	93153265	12430	12430	12430	12430	0
116	20250305	165700	93153265	12430	12430	12430	12430	0
117	20250305	165600	93153265	12430	12430	12430	12430	0
118	20250305	165500	93153265	12430	12430	12430	12430	0
119	20250305	165400	93153265	12430	12430	12430	12430	0
120	20250305	165300	93153265	12430	12430	12430	12430	0
121	20250305	165200	93153265	12430	12430	12430	12430	0
122	20250305	165100	93153265	12430	12430	12430	12430	382
123	20250305	165000	93153265	12430	12430	12430	12430	0
124	20250305	164900	93153265	12430	12430	12430	12430	0
125	20250305	164800	93153265	12430	12430	12430	12430	0
126	20250305	164700	93153265	12430	12430	12430	12430	0
127	20250305	164600	93153265	12430	12430	12430	12430	0
128	20250305	164500	93153265	12430	12430	12430	12430	0
129	20250305	164400	93153265	12430	12430	12430	12430	0
130	20250305	164300	93153265	12430	12430	12430	12430	0
131	20250305	164200	93153265	12430	12430	12430	12430	0
132	20250305	164100	93153265	12430	12430	12430	12430	0
133	20250305	164000	93153265	12430	12430	12430	12430	0
134	20250305	163900	93153265	12430	12430	12430	12430	0
135	20250305	163800	93153265	12430	12430	12430	12430	0
136	20250305	163700	93153265	12430	12430	12430	12430	0
137	20250305	163600	93153265	12430	12430	12430	12430	0
138	20250305	163500	93153265	12430	12430	12430	12430	0
139	20250305	163400	93153265	12430	12430	12430	12430	0
140	20250305	163300	93153265	12430	12430	12430	12430	0
141	20250305	163200	93153265	12430	12430	12430	12430	0
142	20250305	163100	93153265	12430	12430	12430	12430	0
143	20250305	163000	93153265	12430	12430	12430	12430	0
144	20250305	162900	93153265	12430	12430	12430	12430	0
145	20250305	162800	93153265	12430	12430	12430	12430	0
146	20250305	162700	93153265	12430	12430	12430	12430	0
147	20250305	162600	93153265	12430	12430	12430	12430	0
148	20250305	162500	93153265	12430	12430	12430	12430	0
149	20250305	162400	93153265	12430	12430	12430	12430	0
150	20250305	162300	93153265	12430	12430	12430	12430	0
151	20250305	162200	93153265	12430	12430	12430	12430	0
152	20250305	162100	93153265	12430	12430	12430	12430	382
153	20250305	162000	93153265	12430	12430	12430	12430	0
154	20250305	161900	93153265	12430	12430	12430	12430	0
155	20250305	161800	93153265	12430	12430	12430	12430	0
156	20250305	161700	93153265	12430	12430	12430	12430	0
157	20250305	161600	93153265	12430	12430	12430	12430	0
158	20250305	161500	93153265	12430	12430	12430	12430	0
159	20250305	161400	93153265	12430	12430	12430	12430	0
160	20250305	161300	93153265	12430	12430	12430	12430	0
161	20250305	161200	93153265	12430	12430	12430	12430	0
162	20250305	161100	93153265	12430	12430	12430	12430	0
163	20250305	161000	93153265	12430	12430	12430	12430	0
164	20250305	160900	93153265	12430	12430	12430	12430	0
165	20250305	160800	93153265	12430	12430	12430	12430	0
166	20250305	160700	93153265	12430	12430	12430	12430	0
167	20250305	160600	93153265	12430	12430	12430	12430	0
168	20250305	160500	93153265	12430	12430	12430	12430	0
169	20250305	160400	93153265	12430	12430	12430	12430	0
170	20250305	160300	93153265	12430	12430	12430	12430	0
171	20250305	160200	93153265	12430	12430	12430	12430	0
172	20250305	160100	93153265	12430	12430	12430	12430	0
173	20250305	160000	93153265	12430	12430	12430	12430	0
174	20250305	155900	93153265	12430	12430	12430	12430	0
175	20250305	155800	93153265	12430	12430	12430	12430	0
176	20250305	155700	93153265	12430	12430	12430	12430	0
177	20250305	155600	93153265	12430	12430	12430	12430	0
178	20250305	155500	93153265	12430	12430	12430	12430	0
179	20250305	155400	93153265	12430	12430	12430	12430	0
180	20250305	155300	93153265	12430	12430	12430	12430	0
181	20250305	155200	93153265	12430	12430	12430	12430	0
182	20250305	155100	93153265	12430	12430	12430	12430	382
183	20250305	155000	93153265	12430	12430	12430	12430	0
184	20250305	154900	93153265	12430	12430	12430	12430	0
185	20250305	154800	93153265	12430	12430	12430	12430	0
186	20250305	154700	93153265	12430	12430	12430	12430	0
187	20250305	154600	93153265	12430	12430	12430	12430	0
188	20250305	154500	93153265	12430	12430	12430	12430	0
189	20250305	154400	93153265	12430	12430	12430	12430	0
190	20250305	154300	93153265	12430	12430	12430	12430	0
191	20250305	154200	93153265	12430	12430	12430	12430	0
192	20250305	154100	93153265	12430	12430	12430	12430	0
193	20250305	154000	93153265	12430	12430	12430	12430	0
194	20250305	153900	93153265	12430	12430	12430	12430	0
195	20250305	153800	93153265	12430	12430	12430	12430	0
196	20250305	153700	93153265	12430	12430	12430	12430	0
197	20250305	153600	93153265	12430	12430	12430	12430	0
198	20250305	153500	93153265	12430	12430	12430	12430	0
199	20250305	153400	93153265	12430	12430	12430	12430	0
200	20250305	153300	93153265	12430	12430	12430	12430	0
201	20250305	153200	93153265	12430	12430	12430	12430	0
202	20250305	153100	93153265	12430	12430	12430	12430	0
203	20250305	153000	93153265	12430	12430	12430	12430	382
204	20250305	152900	88405005	12440	12440	12440	12440	0
205	20250305	152800	88405005	12440	12440	12440	12440	0
206	20250305	152700	88405005	12440	12440	12440	12440	0
207	20250305	152600	88405005	12440	12440	12440	12440	0
208	20250305	152500	88405005	12440	12440	12440	12440	0
209	20250305	152400	88405005	12440	12440	12440	12440	0
210	20250305	152300	88405005	12440	12440	12440	12440	0
211	20250305	152200	88405005	12440	12440	12440	12440	0
212	20250305	152100	88405005	12440	12440	12440	12440	0
213	20250305	152000	88405005	12440	12440	12440	12440	0
214	20250305	151900	88405005	12440	12440	12440	12440	60
215	20250305	151800	87658605	12440	12440	12440	12440	0
216	20250305	151700	87658605	12440	12440	12440	12440	0
217	20250305	151600	87658605	12440	12440	12440	12440	0
218	20250305	151500	87658605	12440	12440	12440	12440	0
219	20250305	151400	87658605	12440	12440	12440	12440	19
220	20250305	151300	87422245	12440	12440	12440	12440	10
221	20250305	151200	87297845	12440	12440	12440	12440	0
222	20250305	151100	87297845	12440	12440	12440	12440	39
223	20250305	151000	86812685	12440	12440	12440	12440	0
224	20250305	150900	86812685	12440	12440	12440	12440	0
225	20250305	150800	86812685	12440	12440	12440	12440	1
226	20250305	150700	86800245	12440	12440	12440	12440	0
227	20250305	150600	86800245	12440	12440	12440	12440	8
228	20250305	150500	86700725	12430	12430	12430	12430	34
229	20250305	150400	86278105	12440	12440	12440	12440	44
230	20250305	150300	85730745	12440	12440	12440	12440	0
231	20250305	150200	85730745	12440	12440	12440	12440	11
232	20250305	150100	85593905	12440	12440	12440	12440	20
233	20250305	150000	85345105	12440	12440	12440	12440	90
234	20250305	145900	84225505	12430	12430	12430	12430	0
235	20250305	145800	84225505	12430	12430	12430	12430	0
236	20250305	145700	84225505	12430	12430	12430	12430	0
237	20250305	145600	84225505	12430	12430	12430	12430	0
238	20250305	145500	84225505	12430	12430	12430	12430	10
239	20250305	145400	84101205	12440	12440	12440	12440	0
240	20250305	145300	84101205	12440	12440	12440	12440	0
241	20250305	145200	84101205	12440	12440	12440	12440	0
242	20250305	145100	84101205	12440	12440	12440	12440	0
243	20250305	145000	84101205	12440	12440	12440	12440	0
244	20250305	144900	84101205	12440	12440	12440	12440	0
245	20250305	144800	84101205	12440	12440	12440	12440	0
246	20250305	144700	84101205	12440	12440	12440	12440	0
247	20250305	144600	84101205	12440	12440	12440	12440	0
248	20250305	144500	84101205	12440	12440	12440	12440	0
249	20250305	144400	84101205	12440	12440	12440	12440	0
250	20250305	144300	84101205	12440	12440	12440	12440	1
251	20250305	144200	84088765	12430	12430	12430	12430	0
252	20250305	144100	84088765	12430	12430	12430	12430	0
253	20250305	144000	84088765	12430	12430	12430	12430	0
254	20250305	143900	84088765	12430	12430	12430	12430	0
255	20250305	143800	84088765	12430	12430	12430	12430	0
256	20250305	143700	84088765	12430	12430	12430	12430	0
257	20250305	143600	84088765	12430	12430	12430	12430	61
258	20250305	143500	83330535	12430	12430	12430	12430	0
259	20250305	143400	83330535	12430	12430	12430	12430	0
260	20250305	143300	83330535	12430	12430	12430	12430	0
261	20250305	143200	83330535	12430	12420	12430	12420	504
262	20250305	143100	77067385	12420	12420	12420	12420	0
263	20250305	143000	77067385	12420	12410	12420	12410	37
264	20250305	142900	76608195	12420	12410	12420	12410	52
265	20250305	142800	75962865	12410	12400	12410	12400	2
266	20250305	142700	75938055	12410	12410	12410	12410	0
267	20250305	142600	75938055	12410	12410	12410	12410	0
268	20250305	142500	75938055	12410	12410	12410	12410	1
269	20250305	142400	75925645	12410	12400	12410	12400	2
270	20250305	142300	75900835	12410	12410	12410	12410	0
271	20250305	142200	75900835	12410	12410	12410	12410	0
272	20250305	142100	75900835	12410	12400	12410	12400	6
273	20250305	142000	75826385	12410	12410	12410	12410	0
274	20250305	141900	75826385	12410	12410	12410	12410	0
275	20250305	141800	75826385	12410	12410	12410	12410	1
276	20250305	141700	75813975	12410	12410	12410	12410	0
277	20250305	141600	75813975	12410	12410	12410	12410	100
278	20250305	141500	74572975	12410	12410	12410	12410	0
279	20250305	141400	74572975	12410	12410	12410	12410	0
280	20250305	141300	74572975	12410	12380	12410	12380	15
281	20250305	141200	74387245	12380	12380	12380	12370	73
282	20250305	141100	73483745	12420	12420	12420	12420	0
283	20250305	141000	73483745	12420	12420	12420	12420	0
284	20250305	140900	73483745	12420	12420	12420	12420	0
285	20250305	140800	73483745	12420	12420	12420	12420	0
286	20250305	140700	73483745	12420	12420	12420	12420	0
287	20250305	140600	73483745	12420	12420	12420	12420	0
288	20250305	140500	73483745	12420	12420	12420	12420	0
289	20250305	140400	73483745	12420	12420	12420	12420	0
290	20250305	140300	73483745	12420	12410	12420	12410	41
291	20250305	140200	72974925	12410	12410	12410	12410	5
292	20250305	140100	72912875	12410	12380	12410	12370	14
293	20250305	140000	72739535	12410	12410	12410	12410	0
294	20250305	135900	72739535	12410	12410	12410	12410	0
295	20250305	135800	72739535	12410	12410	12410	12410	0
296	20250305	135700	72739535	12410	12410	12410	12410	0
297	20250305	135600	72739535	12410	12410	12410	12410	0
298	20250305	135500	72739535	12410	12410	12410	12410	0
299	20250305	135400	72739535	12410	12410	12410	12410	0
300	20250305	135300	72739535	12410	12410	12410	12410	0
301	20250305	135200	72739535	12410	12410	12410	12410	0
302	20250305	135100	72739535	12410	12410	12410	12410	0
303	20250305	135000	72739535	12410	12410	12410	12410	0
304	20250305	134900	72739535	12410	12410	12410	12410	0
305	20250305	134800	72739535	12410	12410	12410	12410	0
306	20250305	134700	72739535	12410	12410	12410	12410	0
307	20250305	134600	72739535	12410	12410	12410	12410	6
308	20250305	134500	72665075	12410	12410	12410	12410	0
309	20250305	134400	72665075	12410	12410	12410	12410	0
310	20250305	134300	72665075	12410	12410	12410	12410	0
311	20250305	134200	72665075	12410	12410	12410	12410	0
312	20250305	134100	72665075	12410	12410	12410	12410	313
313	20250305	134000	68780745	12420	12420	12420	12420	0
314	20250305	133900	68780745	12420	12420	12420	12420	3
315	20250305	133800	68743485	12410	12410	12410	12410	0
316	20250305	133700	68743485	12410	12410	12410	12410	0
317	20250305	133600	68743485	12410	12410	12410	12410	0
318	20250305	133500	68743485	12410	12380	12410	12380	87
319	20250305	133400	67665265	12380	12380	12380	12380	67
320	20250305	133300	66835805	12380	12360	12380	12360	9
321	20250305	133200	66724545	12360	12360	12360	12360	2
322	20250305	133100	66699825	12360	12360	12360	12360	0
323	20250305	133000	66699825	12360	12360	12360	12360	0
324	20250305	132900	66699825	12360	12360	12360	12360	0
325	20250305	132800	66699825	12360	12360	12360	12360	0
326	20250305	132700	66699825	12360	12360	12360	12360	1
327	20250305	132600	66687465	12380	12380	12380	12380	0
328	20250305	132500	66687465	12380	12380	12380	12380	0
329	20250305	132400	66687465	12380	12350	12380	12350	97
330	20250305	132300	65489215	12350	12350	12350	12350	0
331	20250305	132200	65489215	12350	12350	12350	12350	0
332	20250305	132100	65489215	12350	12350	12350	12350	0
333	20250305	132000	65489215	12350	12350	12350	12350	0
334	20250305	131900	65489215	12350	12350	12350	12350	0
335	20250305	131800	65489215	12350	12350	12350	12350	15
336	20250305	131700	65303965	12350	12350	12350	12340	9
337	20250305	131600	65192855	12340	12340	12350	12340	44
338	20250305	131500	64649825	12320	12320	12320	12320	0
339	20250305	131400	64649825	12320	12320	12320	12320	0
340	20250305	131300	64649825	12320	12320	12320	12320	10
341	20250305	131200	64526625	12320	12320	12320	12320	0
342	20250305	131100	64526625	12320	12320	12320	12320	0
343	20250305	131000	64526625	12320	12320	12320	12320	0
344	20250305	130900	64526625	12320	12320	12320	12320	0
345	20250305	130800	64526625	12320	12320	12320	12320	0
346	20250305	130700	64526625	12320	12320	12320	12320	0
347	20250305	130600	64526625	12320	12320	12320	12320	0
348	20250305	130500	64526625	12320	12320	12320	12320	0
349	20250305	130400	64526625	12320	12320	12320	12320	0
350	20250305	130300	64526625	12320	12320	12320	12320	0
351	20250305	130200	64526625	12320	12320	12320	12320	1
352	20250305	130100	64514305	12320	12320	12320	12320	0
353	20250305	130000	64514305	12320	12320	12320	12320	2
354	20250305	125900	64489665	12340	12340	12340	12340	0
355	20250305	125800	64489665	12340	12340	12340	12340	0
356	20250305	125700	64489665	12340	12340	12340	12340	0
357	20250305	125600	64489665	12340	12340	12340	12340	0
358	20250305	125500	64489665	12340	12340	12340	12340	0
359	20250305	125400	64489665	12340	12330	12340	12330	2
360	20250305	125300	64464995	12330	12330	12330	12330	2
361	20250305	125200	64440335	12330	12330	12330	12330	0
362	20250305	125100	64440335	12330	12330	12330	12330	0
363	20250305	125000	64440335	12330	12330	12330	12330	0
364	20250305	124900	64440335	12330	12330	12330	12330	0
365	20250305	124800	64440335	12330	12330	12330	12330	1
366	20250305	124700	64428005	12320	12320	12320	12320	1
367	20250305	124600	64415685	12320	12320	12320	12320	2
368	20250305	124500	64391045	12340	12340	12340	12340	0
369	20250305	124400	64391045	12340	12340	12340	12340	0
370	20250305	124300	64391045	12340	12340	12340	12340	0
371	20250305	124200	64391045	12340	12340	12340	12340	0
372	20250305	124100	64391045	12340	12340	12340	12340	0
373	20250305	124000	64391045	12340	12340	12340	12340	7
374	20250305	123900	64304665	12350	12340	12350	12340	2
375	20250305	123800	64279975	12350	12350	12350	12350	0
376	20250305	123700	64279975	12350	12350	12350	12350	1
377	20250305	123600	64267625	12340	12340	12340	12340	0
378	20250305	123500	64267625	12340	12340	12340	12340	0
379	20250305	123400	64267625	12340	12340	12340	12340	0
380	20250305	123300	64267625	12340	12340	12340	12340	3
381	20250305	123200	64230605	12340	12340	12340	12340	0
382	20250305	123100	64230605	12340	12340	12340	12340	0
383	20250305	123000	64230605	12340	12340	12340	12340	0
384	20250305	122900	64230605	12340	12340	12340	12340	0
385	20250305	122800	64230605	12340	12340	12340	12340	2
386	20250305	122700	64205925	12340	12340	12340	12340	1
387	20250305	122600	64193585	12340	12340	12340	12340	1
388	20250305	122500	64181245	12340	12340	12340	12340	2
389	20250305	122400	64156565	12340	12340	12340	12340	0
390	20250305	122300	64156565	12340	12340	12340	12340	0
391	20250305	122200	64156565	12340	12340	12340	12340	0
392	20250305	122100	64156565	12340	12340	12340	12340	1
393	20250305	122000	64144225	12340	12340	12340	12340	1
394	20250305	121900	64131885	12380	12350	12380	12350	2
395	20250305	121800	64107155	12340	12350	12380	12340	3
396	20250305	121700	64070085	12380	12340	12380	12340	4
397	20250305	121600	64020645	12380	12340	12380	12340	6
398	20250305	121500	63946485	12380	12340	12380	12340	9
399	20250305	121400	63835205	12380	12340	12380	12340	6
400	20250305	121300	63761045	12330	12340	12380	12330	8
401	20250305	121200	63662225	12380	12340	12380	12330	13
402	20250305	121100	63501555	12370	12380	12380	12340	7
403	20250305	121000	63415035	12340	12340	12380	12340	5
404	20250305	120900	63353215	12380	12340	12380	12340	10
405	20250305	120800	63229575	12380	12340	12380	12340	16
406	20250305	120700	63031785	12380	12320	12380	12320	9
407	20250305	120600	62920595	12370	12350	12380	12350	8
408	20250305	120500	62821705	12350	12340	12350	12300	6
409	20250305	120400	62747695	12340	12390	12390	12340	167
410	20250305	120300	60680395	12390	12390	12390	12390	58
411	20250305	120200	59961775	12390	12390	12390	12390	0
412	20250305	120100	59961775	12390	12390	12390	12390	1
413	20250305	120000	59949385	12390	12390	12390	12390	1
414	20250305	115900	59936995	12390	12390	12390	12390	0
415	20250305	115800	59936995	12390	12390	12390	12390	0
416	20250305	115700	59936995	12390	12380	12390	12380	24
417	20250305	115600	59639675	12385	12385	12385	12385	2
418	20250305	115500	59614905	12380	12380	12380	12380	0
419	20250305	115400	59614905	12380	12380	12380	12380	0
420	20250305	115300	59614905	12380	12390	12390	12380	257
421	20250305	115200	56431245	12380	12380	12380	12380	1
422	20250305	115100	56418865	12390	12390	12390	12390	0
423	20250305	115000	56418865	12390	12390	12390	12390	78
424	20250305	114900	55452445	12390	12390	12390	12390	0
425	20250305	114800	55452445	12390	12390	12390	12390	0
426	20250305	114700	55452445	12390	12390	12390	12390	2
427	20250305	114600	55427665	12390	12390	12390	12390	0
428	20250305	114500	55427665	12390	12390	12390	12390	0
429	20250305	114400	55427665	12390	12390	12390	12390	1
430	20250305	114300	55415275	12390	12390	12390	12390	0
431	20250305	114200	55415275	12390	12400	12400	12390	50
432	20250305	114100	54795555	12400	12400	12400	12400	100
433	20250305	114000	53555555	12400	12400	12400	12400	1
434	20250305	113900	53543155	12420	12400	12420	12400	101
435	20250305	113800	52290735	12420	12420	12420	12420	10
436	20250305	113700	52166535	12410	12400	12410	12400	2
437	20250305	113600	52141725	12400	12400	12400	12400	0
438	20250305	113500	52141725	12400	12400	12400	12400	0
439	20250305	113400	52141725	12400	12400	12400	12400	1
440	20250305	113300	52129325	12430	12430	12430	12430	0
441	20250305	113200	52129325	12430	12400	12430	12400	363
442	20250305	113100	47623825	12380	12380	12380	12380	1
443	20250305	113000	47611445	12410	12410	12410	12410	0
444	20250305	112900	47611445	12410	12410	12410	12410	0
445	20250305	112800	47611445	12410	12400	12410	12370	325
446	20250305	112700	43584065	12400	12400	12400	12400	2
447	20250305	112600	43559265	12400	12400	12400	12400	0
448	20250305	112500	43559265	12400	12400	12400	12400	0
449	20250305	112400	43559265	12400	12400	12400	12400	1
450	20250305	112300	43546865	12400	12400	12400	12400	0
451	20250305	112200	43546865	12400	12400	12400	12400	2
452	20250305	112100	43522065	12410	12410	12410	12410	1
453	20250305	112000	43509655	12400	12360	12400	12360	160
454	20250305	111900	41530065	12350	12330	12350	12330	95
455	20250305	111800	40357955	12320	12320	12320	12320	0
456	20250305	111700	40357955	12320	12320	12320	12320	13
457	20250305	111600	40197795	12320	12320	12320	12310	35
458	20250305	111500	39766925	12310	12310	12310	12310	0
459	20250305	111400	39766925	12310	12310	12310	12310	1
460	20250305	111300	39754615	12310	12310	12310	12310	0
461	20250305	111200	39754615	12310	12310	12310	12310	0
462	20250305	111100	39754615	12310	12310	12310	12310	15
463	20250305	111000	39569965	12310	12310	12310	12310	1
464	20250305	110900	39557655	12330	12330	12330	12330	0
465	20250305	110800	39557655	12330	12330	12330	12330	1
466	20250305	110700	39545325	12330	12330	12330	12330	1
467	20250305	110600	39532995	12340	12340	12340	12340	2
468	20250305	110500	39508315	12330	12330	12330	12330	50
469	20250305	110400	38891815	12330	12330	12330	12330	0
470	20250305	110300	38891815	12330	12330	12330	12330	112
471	20250305	110200	37510855	12320	12320	12320	12320	17
472	20250305	110100	37301415	12310	12310	12310	12310	21
473	20250305	110000	37042905	12320	12320	12320	12320	6
474	20250305	105900	36968985	12320	12360	12360	12320	309
475	20250305	105800	33150105	12410	12400	12410	12400	3
476	20250305	105700	33112885	12410	12380	12410	12380	2
477	20250305	105600	33088095	12410	12360	12410	12360	3
478	20250305	105500	33050955	12410	12340	12420	12340	290
479	20250305	105400	29451145	12370	12340	12410	12330	407
480	20250305	105300	24405605	12360	12360	12360	12360	0
481	20250305	105200	24405605	12360	12310	12360	12310	11
482	20250305	105100	24270015	12300	12280	12300	12280	4
483	20250305	105000	24220865	12240	12240	12240	12240	1
484	20250305	104900	24208625	12300	12300	12300	12300	10
485	20250305	104800	24085625	12260	12260	12260	12260	0
486	20250305	104700	24085625	12260	12260	12260	12260	1
487	20250305	104600	24073365	12430	12230	12430	12230	409
488	20250305	104500	19035465	12220	12200	12220	12200	332
489	20250305	104400	14982035	12200	12200	12200	12200	28
490	20250305	104300	14640435	12180	12180	12180	12180	1
491	20250305	104200	14628255	12190	12190	12190	12190	1
492	20250305	104100	14616065	12170	12170	12170	12170	1
493	20250305	104000	14603895	12190	12190	12190	12190	0
494	20250305	103900	14603895	12190	12190	12190	12190	0
495	20250305	103800	14603895	12190	12190	12190	12190	0
496	20250305	103700	14603895	12190	12190	12190	12190	0
497	20250305	103600	14603895	12190	12190	12190	12190	1
498	20250305	103500	14591705	12170	12170	12170	12170	1
499	20250305	103400	14579535	12160	12160	12160	12160	1
500	20250305	103300	14567375	12200	12190	12200	12190	20
501	20250305	103200	14323385	12190	12200	12200	12190	97
502	20250305	103100	13140945	12200	12200	12200	12200	0
503	20250305	103000	13140945	12200	12190	12200	12190	2
504	20250305	102900	13116555	12190	12190	12190	12190	1
505	20250305	102800	13104365	12190	12190	12190	12190	1
506	20250305	102700	13092175	12190	12190	12190	12190	51
507	20250305	102600	12470485	12140	12140	12140	12140	0
508	20250305	102500	12470485	12140	12140	12140	12140	0
509	20250305	102400	12470485	12140	12140	12140	12140	0
510	20250305	102300	12470485	12140	12140	12140	12140	0
511	20250305	102200	12470485	12140	12150	12150	12140	2
512	20250305	102100	12446195	12140	12140	12190	12140	3
513	20250305	102000	12409725	12190	12170	12190	12120	89
514	20250305	101900	11326755	12180	12180	12180	12180	33
515	20250305	101800	10924815	12180	12180	12180	12180	0
516	20250305	101700	10924815	12180	12180	12180	12180	0
517	20250305	101600	10924815	12180	12180	12180	12180	0
518	20250305	101500	10924815	12180	12180	12180	12180	0
519	20250305	101400	10924815	12180	12180	12180	12180	2
520	20250305	101300	10900455	12200	12200	12200	12200	0
521	20250305	101200	10900455	12200	12200	12200	12200	0
522	20250305	101100	10900455	12200	12200	12200	12200	0
523	20250305	101000	10900455	12200	12190	12200	12190	3
524	20250305	100900	10863875	12180	12180	12180	12180	1
525	20250305	100800	10851695	12180	12180	12180	12180	1
526	20250305	100700	10839515	12180	12180	12180	12180	0
527	20250305	100600	10839515	12180	12180	12180	12180	0
528	20250305	100500	10839515	12180	12180	12180	12180	0
529	20250305	100400	10839515	12180	12180	12180	12180	1
530	20250305	100300	10827335	12170	12170	12170	12170	0
531	20250305	100200	10827335	12170	12170	12170	12170	1
532	20250305	100100	10815165	12170	12170	12170	12170	1
533	20250305	100000	10802995	12210	12200	12210	12200	2
534	20250305	095900	10778585	12170	12160	12170	12160	20
535	20250305	095800	10535195	12160	12170	12170	12160	2
536	20250305	095700	10510865	12200	12200	12200	12200	0
537	20250305	095600	10510865	12200	12200	12200	12200	0
538	20250305	095500	10510865	12200	12160	12200	12150	4
539	20250305	095400	10462195	12170	12170	12170	12170	1
540	20250305	095300	10450025	12200	12200	12200	12200	0
541	20250305	095200	10450025	12200	12200	12200	12200	0
542	20250305	095100	10450025	12200	12200	12200	12200	0
543	20250305	095000	10450025	12200	12200	12200	12200	0
544	20250305	094900	10450025	12200	12200	12200	12200	0
545	20250305	094800	10450025	12200	12140	12200	12140	14
546	20250305	094700	10279435	12170	12130	12170	12130	20
547	20250305	094600	10036775	12130	12130	12130	12130	0
548	20250305	094500	10036775	12130	12130	12130	12130	0
549	20250305	094400	10036775	12130	12130	12130	12130	1
550	20250305	094300	10024645	12130	12150	12150	12110	12
551	20250305	094200	9879065	12110	12110	12110	12110	0
552	20250305	094100	9879065	12110	12150	12150	12110	4
553	20250305	094000	9830545	12090	12090	12090	12090	0
554	20250305	093900	9830545	12090	12090	12090	12090	0
555	20250305	093800	9830545	12090	12190	12190	12090	39
556	20250305	093700	9355435	12190	12190	12190	12190	0
557	20250305	093600	9355435	12190	12190	12190	12190	0
558	20250305	093500	9355435	12190	12190	12190	12190	1
559	20250305	093400	9343245	12190	12190	12190	12190	0
560	20250305	093300	9343245	12190	12190	12190	12190	1
561	20250305	093200	9331055	12210	12210	12210	12210	0
562	20250305	093100	9331055	12210	12210	12210	12210	0
563	20250305	093000	9331055	12210	12210	12210	12210	0
564	20250305	092900	9331055	12210	12210	12210	12210	0
565	20250305	092800	9331055	12210	12210	12210	12210	0
566	20250305	092700	9331055	12210	12210	12210	12210	0
567	20250305	092600	9331055	12210	12210	12210	12210	0
568	20250305	092500	9331055	12210	12210	12210	12040	11
569	20250305	092400	9197935	12210	12200	12220	12200	92
570	20250305	092300	8074670	12290	12290	12290	12290	0
571	20250305	092200	8074670	12290	12290	12290	12290	0
572	20250305	092100	8074670	12290	12290	12290	12290	0
573	20250305	092000	8074670	12290	12290	12290	12290	0
574	20250305	091900	8074670	12290	12290	12290	12290	0
575	20250305	091800	8074670	12290	12290	12290	12290	0
576	20250305	091700	8074670	12290	12290	12290	12290	0
577	20250305	091600	8074670	12290	12290	12290	12290	0
578	20250305	091500	8074670	12290	12290	12290	12290	0
579	20250305	091400	8074670	12290	12290	12290	12290	0
580	20250305	091300	8074670	12290	12100	12290	12000	416
581	20250305	091200	3073430	12250	12250	12250	12250	100
582	20250305	091100	1848430	12300	12300	12300	12300	27
583	20250305	091000	1516330	12310	12310	12310	12310	0
584	20250305	090900	1516330	12310	12310	12310	12310	0
585	20250305	090800	1516330	12310	12310	12310	12310	0
586	20250305	090700	1516330	12310	12310	12310	12310	0
587	20250305	090600	1516330	12310	12310	12310	12310	0
588	20250305	090500	1516330	12310	12310	12310	12310	0
589	20250305	090400	1516330	12310	12310	12310	12310	0
590	20250305	090300	1516330	12310	12310	12310	12310	0
591	20250305	090200	1516330	12310	12060	12310	12060	14
592	20250305	090100	1346240	12020	12020	12020	12020	0
593	20250305	090000	1346240	12020	12020	12020	12020	112