KissMeData/120240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202300	126648600	12890	12890	12890	12890	67
3	20250305	202200	126648600	12890	12890	12890	12890	0
4	20250305	202100	126648600	12890	12890	12890	12890	0
5	20250305	202000	126648600	12890	12890	12890	12890	0
6	20250305	201900	126648600	12890	12890	12890	12890	0
7	20250305	201800	126648600	12890	12890	12890	12890	0
8	20250305	201700	126648600	12890	12890	12890	12890	0
9	20250305	201600	126648600	12890	12890	12890	12890	0
10	20250305	201500	126648600	12890	12890	12890	12890	0
11	20250305	201400	126648600	12890	12890	12890	12890	0
12	20250305	201300	126648600	12890	12890	12890	12890	0
13	20250305	201200	126648600	12890	12890	12890	12890	0
14	20250305	201100	126648600	12890	12890	12890	12890	0
15	20250305	201000	126648600	12890	12890	12890	12890	0
16	20250305	200900	126648600	12890	12890	12890	12890	0
17	20250305	200800	126648600	12890	12890	12890	12890	0
18	20250305	200700	126648600	12890	12890	12890	12890	0
19	20250305	200600	126648600	12890	12890	12890	12890	0
20	20250305	200500	126648600	12890	12890	12890	12890	0
21	20250305	200400	126648600	12890	12890	12890	12890	0
22	20250305	200300	126648600	12890	12890	12890	12890	0
23	20250305	200200	126648600	12890	12890	12890	12890	0
24	20250305	200100	126648600	12890	12890	12890	12890	0
25	20250305	200000	126648600	12890	12890	12890	12890	0
26	20250305	195900	126648600	12890	12890	12890	12890	0
27	20250305	195800	126648600	12890	12890	12890	12890	0
28	20250305	195700	126648600	12890	12890	12890	12890	0
29	20250305	195600	126648600	12890	12890	12890	12890	0
30	20250305	195500	126648600	12890	12890	12890	12890	0
31	20250305	195400	126648600	12890	12890	12890	12890	0
32	20250305	195300	126648600	12890	12890	12890	12890	67
33	20250305	195200	126648600	12890	12890	12890	12890	0
34	20250305	195100	126648600	12890	12890	12890	12890	0
35	20250305	195000	126648600	12890	12890	12890	12890	0
36	20250305	194900	126648600	12890	12890	12890	12890	0
37	20250305	194800	126648600	12890	12890	12890	12890	0
38	20250305	194700	126648600	12890	12890	12890	12890	0
39	20250305	194600	126648600	12890	12890	12890	12890	0
40	20250305	194500	126648600	12890	12890	12890	12890	0
41	20250305	194400	126648600	12890	12890	12890	12890	0
42	20250305	194300	126648600	12890	12890	12890	12890	0
43	20250305	194200	126648600	12890	12890	12890	12890	0
44	20250305	194100	126648600	12890	12890	12890	12890	0
45	20250305	194000	126648600	12890	12890	12890	12890	0
46	20250305	193900	126648600	12890	12890	12890	12890	0
47	20250305	193800	126648600	12890	12890	12890	12890	0
48	20250305	193700	126648600	12890	12890	12890	12890	0
49	20250305	193600	126648600	12890	12890	12890	12890	0
50	20250305	193500	126648600	12890	12890	12890	12890	0
51	20250305	193400	126648600	12890	12890	12890	12890	0
52	20250305	193300	126648600	12890	12890	12890	12890	0
53	20250305	193200	126648600	12890	12890	12890	12890	0
54	20250305	193100	126648600	12890	12890	12890	12890	0
55	20250305	193000	126648600	12890	12890	12890	12890	0
56	20250305	192900	126648600	12890	12890	12890	12890	0
57	20250305	192800	126648600	12890	12890	12890	12890	0
58	20250305	192700	126648600	12890	12890	12890	12890	0
59	20250305	192600	126648600	12890	12890	12890	12890	0
60	20250305	192500	126648600	12890	12890	12890	12890	0
61	20250305	192400	126648600	12890	12890	12890	12890	0
62	20250305	192300	126648600	12890	12890	12890	12890	67
63	20250305	192200	126648600	12890	12890	12890	12890	0
64	20250305	192100	126648600	12890	12890	12890	12890	0
65	20250305	192000	126648600	12890	12890	12890	12890	0
66	20250305	191900	126648600	12890	12890	12890	12890	0
67	20250305	191800	126648600	12890	12890	12890	12890	0
68	20250305	191700	126648600	12890	12890	12890	12890	0
69	20250305	191600	126648600	12890	12890	12890	12890	0
70	20250305	191500	126648600	12890	12890	12890	12890	0
71	20250305	191400	126648600	12890	12890	12890	12890	0
72	20250305	191300	126648600	12890	12890	12890	12890	0
73	20250305	191200	126648600	12890	12890	12890	12890	0
74	20250305	191100	126648600	12890	12890	12890	12890	0
75	20250305	191000	126648600	12890	12890	12890	12890	0
76	20250305	190900	126648600	12890	12890	12890	12890	0
77	20250305	190800	126648600	12890	12890	12890	12890	0
78	20250305	190700	126648600	12890	12890	12890	12890	0
79	20250305	190600	126648600	12890	12890	12890	12890	0
80	20250305	190500	126648600	12890	12890	12890	12890	0
81	20250305	190400	126648600	12890	12890	12890	12890	0
82	20250305	190300	126648600	12890	12890	12890	12890	0
83	20250305	190200	126648600	12890	12890	12890	12890	0
84	20250305	190100	126648600	12890	12890	12890	12890	0
85	20250305	190000	126648600	12890	12890	12890	12890	0
86	20250305	185900	126648600	12890	12890	12890	12890	0
87	20250305	185800	126648600	12890	12890	12890	12890	0
88	20250305	185700	126648600	12890	12890	12890	12890	0
89	20250305	185600	126648600	12890	12890	12890	12890	0
90	20250305	185500	126648600	12890	12890	12890	12890	0
91	20250305	185400	126648600	12890	12890	12890	12890	0
92	20250305	185300	126648600	12890	12890	12890	12890	67
93	20250305	185200	126648600	12890	12890	12890	12890	0
94	20250305	185100	126648600	12890	12890	12890	12890	0
95	20250305	185000	126648600	12890	12890	12890	12890	0
96	20250305	184900	126648600	12890	12890	12890	12890	0
97	20250305	184800	126648600	12890	12890	12890	12890	0
98	20250305	184700	126648600	12890	12890	12890	12890	0
99	20250305	184600	126648600	12890	12890	12890	12890	0
100	20250305	184500	126648600	12890	12890	12890	12890	0
101	20250305	184400	126648600	12890	12890	12890	12890	0
102	20250305	184300	126648600	12890	12890	12890	12890	0
103	20250305	184200	126648600	12890	12890	12890	12890	0
104	20250305	184100	126648600	12890	12890	12890	12890	0
105	20250305	184000	126648600	12890	12890	12890	12890	0
106	20250305	183900	126648600	12890	12890	12890	12890	0
107	20250305	183800	126648600	12890	12890	12890	12890	0
108	20250305	183700	126648600	12890	12890	12890	12890	0
109	20250305	183600	126648600	12890	12890	12890	12890	0
110	20250305	183500	126648600	12890	12890	12890	12890	0
111	20250305	183400	126648600	12890	12890	12890	12890	0
112	20250305	183300	126648600	12890	12890	12890	12890	0
113	20250305	183200	126648600	12890	12890	12890	12890	0
114	20250305	183100	126648600	12890	12890	12890	12890	0
115	20250305	183000	126648600	12890	12890	12890	12890	0
116	20250305	182900	126648600	12890	12890	12890	12890	0
117	20250305	182800	126648600	12890	12890	12890	12890	0
118	20250305	182700	126648600	12890	12890	12890	12890	0
119	20250305	182600	126648600	12890	12890	12890	12890	0
120	20250305	182500	126648600	12890	12890	12890	12890	0
121	20250305	182400	126648600	12890	12890	12890	12890	0
122	20250305	182300	126648600	12890	12890	12890	12890	67
123	20250305	182200	126648600	12890	12890	12890	12890	0
124	20250305	182100	126648600	12890	12890	12890	12890	0
125	20250305	182000	126648600	12890	12890	12890	12890	0
126	20250305	181900	126648600	12890	12890	12890	12890	0
127	20250305	181800	126648600	12890	12890	12890	12890	0
128	20250305	181700	126648600	12890	12890	12890	12890	0
129	20250305	181600	126648600	12890	12890	12890	12890	0
130	20250305	181500	126648600	12890	12890	12890	12890	0
131	20250305	181400	126648600	12890	12890	12890	12890	0
132	20250305	181300	126648600	12890	12890	12890	12890	0
133	20250305	181200	126648600	12890	12890	12890	12890	0
134	20250305	181100	126648600	12890	12890	12890	12890	0
135	20250305	181000	126648600	12890	12890	12890	12890	0
136	20250305	180900	126648600	12890	12890	12890	12890	0
137	20250305	180800	126648600	12890	12890	12890	12890	0
138	20250305	180700	126648600	12890	12890	12890	12890	0
139	20250305	180600	126648600	12890	12890	12890	12890	0
140	20250305	180500	126648600	12890	12890	12890	12890	0
141	20250305	180400	126648600	12890	12890	12890	12890	0
142	20250305	180300	126648600	12890	12890	12890	12890	0
143	20250305	180200	126648600	12890	12890	12890	12890	0
144	20250305	180100	126648600	12890	12890	12890	12890	0
145	20250305	180000	126648600	12890	12890	12890	12890	0
146	20250305	175900	126648600	12890	12890	12890	12890	0
147	20250305	175800	126648600	12890	12890	12890	12890	0
148	20250305	175700	126648600	12890	12890	12890	12890	0
149	20250305	175600	126648600	12890	12890	12890	12890	0
150	20250305	175500	126648600	12890	12890	12890	12890	0
151	20250305	175400	126648600	12890	12890	12890	12890	0
152	20250305	175300	126648600	12890	12890	12890	12890	67
153	20250305	175200	126648600	12890	12890	12890	12890	0
154	20250305	175100	126648600	12890	12890	12890	12890	0
155	20250305	175000	126648600	12890	12890	12890	12890	0
156	20250305	174900	126648600	12890	12890	12890	12890	0
157	20250305	174800	126648600	12890	12890	12890	12890	0
158	20250305	174700	126648600	12890	12890	12890	12890	0
159	20250305	174600	126648600	12890	12890	12890	12890	0
160	20250305	174500	126648600	12890	12890	12890	12890	0
161	20250305	174400	126648600	12890	12890	12890	12890	0
162	20250305	174300	126648600	12890	12890	12890	12890	0
163	20250305	174200	126648600	12890	12890	12890	12890	0
164	20250305	174100	126648600	12890	12890	12890	12890	0
165	20250305	174000	126648600	12890	12890	12890	12890	0
166	20250305	173900	126648600	12890	12890	12890	12890	0
167	20250305	173800	126648600	12890	12890	12890	12890	0
168	20250305	173700	126648600	12890	12890	12890	12890	0
169	20250305	173600	126648600	12890	12890	12890	12890	0
170	20250305	173500	126648600	12890	12890	12890	12890	0
171	20250305	173400	126648600	12890	12890	12890	12890	0
172	20250305	173300	126648600	12890	12890	12890	12890	0
173	20250305	173200	126648600	12890	12890	12890	12890	0
174	20250305	173100	126648600	12890	12890	12890	12890	0
175	20250305	173000	126648600	12890	12890	12890	12890	0
176	20250305	172900	126648600	12890	12890	12890	12890	0
177	20250305	172800	126648600	12890	12890	12890	12890	0
178	20250305	172700	126648600	12890	12890	12890	12890	0
179	20250305	172600	126648600	12890	12890	12890	12890	0
180	20250305	172500	126648600	12890	12890	12890	12890	0
181	20250305	172400	126648600	12890	12890	12890	12890	0
182	20250305	172300	126648600	12890	12890	12890	12890	67
183	20250305	172200	126648600	12890	12890	12890	12890	0
184	20250305	172100	126648600	12890	12890	12890	12890	0
185	20250305	172000	126648600	12890	12890	12890	12890	0
186	20250305	171900	126648600	12890	12890	12890	12890	0
187	20250305	171800	126648600	12890	12890	12890	12890	0
188	20250305	171700	126648600	12890	12890	12890	12890	0
189	20250305	171600	126648600	12890	12890	12890	12890	0
190	20250305	171500	126648600	12890	12890	12890	12890	0
191	20250305	171400	126648600	12890	12890	12890	12890	0
192	20250305	171300	126648600	12890	12890	12890	12890	0
193	20250305	171200	126648600	12890	12890	12890	12890	0
194	20250305	171100	126648600	12890	12890	12890	12890	0
195	20250305	171000	126648600	12890	12890	12890	12890	0
196	20250305	170900	126648600	12890	12890	12890	12890	0
197	20250305	170800	126648600	12890	12890	12890	12890	0
198	20250305	170700	126648600	12890	12890	12890	12890	0
199	20250305	170600	126648600	12890	12890	12890	12890	0
200	20250305	170500	126648600	12890	12890	12890	12890	0
201	20250305	170400	126648600	12890	12890	12890	12890	0
202	20250305	170300	126648600	12890	12890	12890	12890	0
203	20250305	170200	126648600	12890	12890	12890	12890	0
204	20250305	170100	126648600	12890	12890	12890	12890	0
205	20250305	170000	126648600	12890	12890	12890	12890	0
206	20250305	165900	126648600	12890	12890	12890	12890	0
207	20250305	165800	126648600	12890	12890	12890	12890	0
208	20250305	165700	126648600	12890	12890	12890	12890	0
209	20250305	165600	126648600	12890	12890	12890	12890	0
210	20250305	165500	126648600	12890	12890	12890	12890	0
211	20250305	165400	126648600	12890	12890	12890	12890	0
212	20250305	165300	126648600	12890	12890	12890	12890	67
213	20250305	165200	126648600	12890	12890	12890	12890	0
214	20250305	165100	126648600	12890	12890	12890	12890	0
215	20250305	165000	126648600	12890	12890	12890	12890	0
216	20250305	164900	126648600	12890	12890	12890	12890	0
217	20250305	164800	126648600	12890	12890	12890	12890	0
218	20250305	164700	126648600	12890	12890	12890	12890	0
219	20250305	164600	126648600	12890	12890	12890	12890	0
220	20250305	164500	126648600	12890	12890	12890	12890	0
221	20250305	164400	126648600	12890	12890	12890	12890	0
222	20250305	164300	126648600	12890	12890	12890	12890	0
223	20250305	164200	126648600	12890	12890	12890	12890	0
224	20250305	164100	126648600	12890	12890	12890	12890	0
225	20250305	164000	126648600	12890	12890	12890	12890	0
226	20250305	163900	126648600	12890	12890	12890	12890	0
227	20250305	163800	126648600	12890	12890	12890	12890	0
228	20250305	163700	126648600	12890	12890	12890	12890	0
229	20250305	163600	126648600	12890	12890	12890	12890	0
230	20250305	163500	126648600	12890	12890	12890	12890	0
231	20250305	163400	126648600	12890	12890	12890	12890	0
232	20250305	163300	126648600	12890	12890	12890	12890	0
233	20250305	163200	126648600	12890	12890	12890	12890	0
234	20250305	163100	126648600	12890	12890	12890	12890	0
235	20250305	163000	126648600	12890	12890	12890	12890	0
236	20250305	162900	126648600	12890	12890	12890	12890	0
237	20250305	162800	126648600	12890	12890	12890	12890	0
238	20250305	162700	126648600	12890	12890	12890	12890	0
239	20250305	162600	126648600	12890	12890	12890	12890	0
240	20250305	162500	126648600	12890	12890	12890	12890	0
241	20250305	162400	126648600	12890	12890	12890	12890	0
242	20250305	162300	126648600	12890	12890	12890	12890	67
243	20250305	162200	126648600	12890	12890	12890	12890	0
244	20250305	162100	126648600	12890	12890	12890	12890	0
245	20250305	162000	126648600	12890	12890	12890	12890	0
246	20250305	161900	126648600	12890	12890	12890	12890	0
247	20250305	161800	126648600	12890	12890	12890	12890	0
248	20250305	161700	126648600	12890	12890	12890	12890	0
249	20250305	161600	126648600	12890	12890	12890	12890	0
250	20250305	161500	126648600	12890	12890	12890	12890	0
251	20250305	161400	126648600	12890	12890	12890	12890	0
252	20250305	161300	126648600	12890	12890	12890	12890	0
253	20250305	161200	126648600	12890	12890	12890	12890	0
254	20250305	161100	126648600	12890	12890	12890	12890	0
255	20250305	161000	126648600	12890	12890	12890	12890	0
256	20250305	160900	126648600	12890	12890	12890	12890	0
257	20250305	160800	126648600	12890	12890	12890	12890	0
258	20250305	160700	126648600	12890	12890	12890	12890	0
259	20250305	160600	126648600	12890	12890	12890	12890	0
260	20250305	160500	126648600	12890	12890	12890	12890	0
261	20250305	160400	126648600	12890	12890	12890	12890	0
262	20250305	160300	126648600	12890	12890	12890	12890	0
263	20250305	160200	126648600	12890	12890	12890	12890	0
264	20250305	160100	126648600	12890	12890	12890	12890	0
265	20250305	160000	126648600	12890	12890	12890	12890	0
266	20250305	155900	126648600	12890	12890	12890	12890	0
267	20250305	155800	126648600	12890	12890	12890	12890	0
268	20250305	155700	126648600	12890	12890	12890	12890	0
269	20250305	155600	126648600	12890	12890	12890	12890	0
270	20250305	155500	126648600	12890	12890	12890	12890	0
271	20250305	155400	126648600	12890	12890	12890	12890	0
272	20250305	155300	126648600	12890	12890	12890	12890	67
273	20250305	155200	126648600	12890	12890	12890	12890	0
274	20250305	155100	126648600	12890	12890	12890	12890	0
275	20250305	155000	126648600	12890	12890	12890	12890	0
276	20250305	154900	126648600	12890	12890	12890	12890	0
277	20250305	154800	126648600	12890	12890	12890	12890	0
278	20250305	154700	126648600	12890	12890	12890	12890	0
279	20250305	154600	126648600	12890	12890	12890	12890	0
280	20250305	154500	126648600	12890	12890	12890	12890	0
281	20250305	154400	126648600	12890	12890	12890	12890	0
282	20250305	154300	126648600	12890	12890	12890	12890	0
283	20250305	154200	126648600	12890	12890	12890	12890	0
284	20250305	154100	126648600	12890	12890	12890	12890	0
285	20250305	154000	126648600	12890	12890	12890	12890	0
286	20250305	153900	126648600	12890	12890	12890	12890	0
287	20250305	153800	126648600	12890	12890	12890	12890	0
288	20250305	153700	126648600	12890	12890	12890	12890	0
289	20250305	153600	126648600	12890	12890	12890	12890	0
290	20250305	153500	126648600	12890	12890	12890	12890	0
291	20250305	153400	126648600	12890	12890	12890	12890	0
292	20250305	153300	126648600	12890	12890	12890	12890	0
293	20250305	153200	126648600	12890	12890	12890	12890	0
294	20250305	153100	126648600	12890	12890	12890	12890	0
295	20250305	153000	126648600	12890	12890	12890	12890	67
296	20250305	152900	125784970	12890	12890	12890	12890	0
297	20250305	152800	125784970	12890	12890	12890	12890	0
298	20250305	152700	125784970	12890	12890	12890	12890	0
299	20250305	152600	125784970	12890	12890	12890	12890	0
300	20250305	152500	125784970	12890	12890	12890	12890	0
301	20250305	152400	125784970	12890	12890	12890	12890	0
302	20250305	152300	125784970	12890	12890	12890	12890	0
303	20250305	152200	125784970	12890	12890	12890	12890	0
304	20250305	152100	125784970	12890	12890	12890	12890	0
305	20250305	152000	125784970	12890	12890	12890	12890	0
306	20250305	151900	125784970	12890	12890	12890	12890	22
307	20250305	151800	125501390	12860	12860	12860	12860	0
308	20250305	151700	125501390	12860	12860	12860	12860	6
309	20250305	151600	125424230	12900	12900	12900	12900	0
310	20250305	151500	125424230	12900	12900	12900	12900	0
311	20250305	151400	125424230	12900	12900	12900	12900	0
312	20250305	151300	125424230	12900	12900	12900	12900	0
313	20250305	151200	125424230	12900	12900	12900	12900	5
314	20250305	151100	125359730	12890	12890	12890	12890	0
315	20250305	151000	125359730	12890	12890	12890	12890	0
316	20250305	150900	125359730	12890	12890	12890	12890	0
317	20250305	150800	125359730	12890	12890	12890	12890	0
318	20250305	150700	125359730	12890	12890	12890	12890	0
319	20250305	150600	125359730	12890	12870	12890	12860	21
320	20250305	150500	125089630	12900	12900	12900	12900	0
321	20250305	150400	125089630	12900	12900	12900	12900	0
322	20250305	150300	125089630	12900	12900	12900	12900	0
323	20250305	150200	125089630	12900	12880	12900	12880	171
324	20250305	150100	122887130	12890	12890	12890	12890	0
325	20250305	150000	122887130	12890	12890	12890	12890	0
326	20250305	145900	122887130	12890	12890	12890	12890	0
327	20250305	145800	122887130	12890	12890	12890	12890	0
328	20250305	145700	122887130	12890	12890	12890	12890	0
329	20250305	145600	122887130	12890	12890	12890	12890	0
330	20250305	145500	122887130	12890	12890	12890	12890	0
331	20250305	145400	122887130	12890	12890	12890	12890	0
332	20250305	145300	122887130	12890	12890	12890	12890	0
333	20250305	145200	122887130	12890	12890	12890	12890	0
334	20250305	145100	122887130	12890	12890	12890	12890	0
335	20250305	145000	122887130	12890	12890	12890	12890	0
336	20250305	144900	122887130	12890	12890	12890	12890	0
337	20250305	144800	122887130	12890	12890	12890	12890	0
338	20250305	144700	122887130	12890	12890	12890	12890	0
339	20250305	144600	122887130	12890	12890	12890	12890	0
340	20250305	144500	122887130	12890	12890	12890	12890	0
341	20250305	144400	122887130	12890	12890	12890	12890	0
342	20250305	144300	122887130	12890	12890	12890	12890	0
343	20250305	144200	122887130	12890	12890	12890	12890	0
344	20250305	144100	122887130	12890	12890	12890	12890	199
345	20250305	144000	120322020	12890	12880	12890	12880	75
346	20250305	143900	119355980	12880	12880	12880	12880	0
347	20250305	143800	119355980	12880	12880	12880	12880	0
348	20250305	143700	119355980	12880	12880	12880	12880	0
349	20250305	143600	119355980	12880	12880	12880	12880	4
350	20250305	143500	119304460	12890	12890	12890	12890	0
351	20250305	143400	119304460	12890	12890	12890	12890	0
352	20250305	143300	119304460	12890	12890	12890	12890	0
353	20250305	143200	119304460	12890	12890	12890	12890	0
354	20250305	143100	119304460	12890	12890	12890	12890	0
355	20250305	143000	119304460	12890	12890	12890	12890	0
356	20250305	142900	119304460	12890	12890	12890	12890	0
357	20250305	142800	119304460	12890	12890	12890	12890	0
358	20250305	142700	119304460	12890	12890	12890	12890	0
359	20250305	142600	119304460	12890	12890	12890	12890	1
360	20250305	142500	119291570	12890	12890	12890	12890	0
361	20250305	142400	119291570	12890	12890	12890	12890	0
362	20250305	142300	119291570	12890	12890	12890	12890	0
363	20250305	142200	119291570	12890	12890	12890	12890	0
364	20250305	142100	119291570	12890	12890	12890	12890	0
365	20250305	142000	119291570	12890	12890	12890	12890	0
366	20250305	141900	119291570	12890	12890	12890	12890	0
367	20250305	141800	119291570	12890	12890	12890	12890	0
368	20250305	141700	119291570	12890	12890	12890	12890	0
369	20250305	141600	119291570	12890	12890	12890	12890	0
370	20250305	141500	119291570	12890	12890	12890	12890	0
371	20250305	141400	119291570	12890	12890	12890	12890	0
372	20250305	141300	119291570	12890	12890	12890	12890	0
373	20250305	141200	119291570	12890	12890	12890	12890	0
374	20250305	141100	119291570	12890	12890	12890	12890	0
375	20250305	141000	119291570	12890	12890	12890	12890	0
376	20250305	140900	119291570	12890	12890	12890	12890	3
377	20250305	140800	119252900	12890	12890	12890	12890	0
378	20250305	140700	119252900	12890	12870	12890	12870	5
379	20250305	140600	119188510	12870	12870	12870	12870	5
380	20250305	140500	119124160	12870	12870	12870	12870	0
381	20250305	140400	119124160	12870	12870	12870	12870	0
382	20250305	140300	119124160	12870	12870	12870	12870	2
383	20250305	140200	119098420	12870	12870	12870	12870	0
384	20250305	140100	119098420	12870	12870	12870	12870	0
385	20250305	140000	119098420	12870	12870	12870	12870	1
386	20250305	135900	119085550	12870	12870	12870	12870	0
387	20250305	135800	119085550	12870	12870	12870	12850	7
388	20250305	135700	118995560	12870	12880	12880	12840	36
389	20250305	135600	118532930	12880	12880	12880	12880	3
390	20250305	135500	118494290	12880	12880	12880	12880	0
391	20250305	135400	118494290	12880	12870	12880	12870	6
392	20250305	135300	118417020	12870	12870	12870	12870	0
393	20250305	135200	118417020	12870	12870	12870	12870	1
394	20250305	135100	118404150	12870	12870	12870	12870	3
395	20250305	135000	118365540	12870	12870	12870	12870	14
396	20250305	134900	118185360	12840	12840	12840	12840	0
397	20250305	134800	118185360	12840	12840	12840	12840	2340
398	20250305	134700	88139760	12840	12840	12840	12840	0
399	20250305	134600	88139760	12840	12840	12840	12840	680
400	20250305	134500	79408560	12840	12840	12840	12840	0
401	20250305	134400	79408560	12840	12840	12840	12840	0
402	20250305	134300	79408560	12840	12840	12840	12840	258
403	20250305	134200	76095840	12830	12830	12830	12830	0
404	20250305	134100	76095840	12830	12830	12830	12830	0
405	20250305	134000	76095840	12830	12830	12830	12830	0
406	20250305	133900	76095840	12830	12830	12830	12830	0
407	20250305	133800	76095840	12830	12830	12830	12830	0
408	20250305	133700	76095840	12830	12830	12830	12830	0
409	20250305	133600	76095840	12830	12830	12830	12830	0
410	20250305	133500	76095840	12830	12830	12830	12830	0
411	20250305	133400	76095840	12830	12830	12830	12830	0
412	20250305	133300	76095840	12830	12830	12830	12830	0
413	20250305	133200	76095840	12830	12830	12830	12830	0
414	20250305	133100	76095840	12830	12830	12830	12830	0
415	20250305	133000	76095840	12830	12830	12830	12830	0
416	20250305	132900	76095840	12830	12830	12830	12830	0
417	20250305	132800	76095840	12830	12830	12830	12830	2
418	20250305	132700	76070180	12840	12840	12840	12840	486
419	20250305	132600	69829940	12840	12840	12840	12840	0
420	20250305	132500	69829940	12840	12840	12840	12840	594
421	20250305	132400	62202980	12850	12850	12850	12850	0
422	20250305	132300	62202980	12850	12850	12850	12850	0
423	20250305	132200	62202980	12850	12850	12850	12850	0
424	20250305	132100	62202980	12850	12850	12850	12850	137
425	20250305	132000	60442530	12850	12850	12850	12850	0
426	20250305	131900	60442530	12850	12850	12850	12850	0
427	20250305	131800	60442530	12850	12850	12850	12850	2
428	20250305	131700	60416830	12850	12850	12850	12850	0
429	20250305	131600	60416830	12850	12850	12850	12850	0
430	20250305	131500	60416830	12850	12850	12850	12850	0
431	20250305	131400	60416830	12850	12850	12850	12850	0
432	20250305	131300	60416830	12850	12850	12850	12850	0
433	20250305	131200	60416830	12850	12850	12850	12850	46
434	20250305	131100	59825730	12850	12850	12850	12850	43
435	20250305	131000	59273180	12840	12840	12840	12840	0
436	20250305	130900	59273180	12840	12840	12840	12840	0
437	20250305	130800	59273180	12840	12840	12840	12840	0
438	20250305	130700	59273180	12840	12840	12840	12840	0
439	20250305	130600	59273180	12840	12840	12840	12840	0
440	20250305	130500	59273180	12840	12840	12840	12840	5
441	20250305	130400	59208980	12850	12850	12850	12850	0
442	20250305	130300	59208980	12850	12850	12850	12850	0
443	20250305	130200	59208980	12850	12850	12850	12850	0
444	20250305	130100	59208980	12850	12850	12850	12850	0
445	20250305	130000	59208980	12850	12850	12850	12850	0
446	20250305	125900	59208980	12850	12850	12850	12850	0
447	20250305	125800	59208980	12850	12850	12850	12850	0
448	20250305	125700	59208980	12850	12850	12850	12850	0
449	20250305	125600	59208980	12850	12850	12850	12850	0
450	20250305	125500	59208980	12850	12850	12850	12850	0
451	20250305	125400	59208980	12850	12850	12850	12850	0
452	20250305	125300	59208980	12850	12850	12850	12850	0
453	20250305	125200	59208980	12850	12850	12850	12850	0
454	20250305	125100	59208980	12850	12850	12850	12850	0
455	20250305	125000	59208980	12850	12850	12850	12850	0
456	20250305	124900	59208980	12850	12850	12850	12850	0
457	20250305	124800	59208980	12850	12850	12850	12850	0
458	20250305	124700	59208980	12850	12850	12850	12850	0
459	20250305	124600	59208980	12850	12850	12850	12850	0
460	20250305	124500	59208980	12850	12850	12850	12850	0
461	20250305	124400	59208980	12850	12840	12850	12840	421
462	20250305	124300	53801130	12840	12840	12840	12840	0
463	20250305	124200	53801130	12840	12840	12840	12840	0
464	20250305	124100	53801130	12840	12840	12840	12840	62
465	20250305	124000	53005050	12850	12850	12850	12850	105
466	20250305	123900	51655800	12850	12850	12850	12850	100
467	20250305	123800	50370800	12850	12850	12850	12850	0
468	20250305	123700	50370800	12850	12850	12850	12850	1
469	20250305	123600	50357950	12830	12830	12830	12830	0
470	20250305	123500	50357950	12830	12830	12830	12830	0
471	20250305	123400	50357950	12830	12830	12830	12830	0
472	20250305	123300	50357950	12830	12830	12830	12830	0
473	20250305	123200	50357950	12830	12830	12830	12830	5
474	20250305	123100	50293800	12830	12830	12830	12830	10
475	20250305	123000	50165500	12850	12850	12850	12850	0
476	20250305	122900	50165500	12850	12850	12850	12850	0
477	20250305	122800	50165500	12850	12850	12850	12850	0
478	20250305	122700	50165500	12850	12850	12850	12850	0
479	20250305	122600	50165500	12850	12850	12850	12850	0
480	20250305	122500	50165500	12850	12850	12850	12850	7
481	20250305	122400	50075550	12850	12850	12850	12850	0
482	20250305	122300	50075550	12850	12850	12850	12850	0
483	20250305	122200	50075550	12850	12850	12850	12850	0
484	20250305	122100	50075550	12850	12850	12850	12850	3
485	20250305	122000	50037000	12850	12850	12850	12850	0
486	20250305	121900	50037000	12850	12850	12850	12850	300
487	20250305	121800	46182000	12840	12840	12840	12840	0
488	20250305	121700	46182000	12840	12840	12840	12840	0
489	20250305	121600	46182000	12840	12840	12840	12840	85
490	20250305	121500	45090600	12830	12830	12830	12830	0
491	20250305	121400	45090600	12830	12830	12830	12830	0
492	20250305	121300	45090600	12830	12830	12830	12830	0
493	20250305	121200	45090600	12830	12830	12830	12830	0
494	20250305	121100	45090600	12830	12830	12830	12830	0
495	20250305	121000	45090600	12830	12830	12830	12830	0
496	20250305	120900	45090600	12830	12830	12830	12830	0
497	20250305	120800	45090600	12830	12830	12830	12830	0
498	20250305	120700	45090600	12830	12830	12830	12830	0
499	20250305	120600	45090600	12830	12830	12830	12830	0
500	20250305	120500	45090600	12830	12830	12830	12830	0
501	20250305	120400	45090600	12830	12830	12830	12830	0
502	20250305	120300	45090600	12830	12830	12830	12830	0
503	20250305	120200	45090600	12830	12830	12830	12830	0
504	20250305	120100	45090600	12830	12830	12830	12830	0
505	20250305	120000	45090600	12830	12830	12830	12830	0
506	20250305	115900	45090600	12830	12830	12830	12830	0
507	20250305	115800	45090600	12830	12830	12830	12830	0
508	20250305	115700	45090600	12830	12830	12830	12830	0
509	20250305	115600	45090600	12830	12830	12830	12830	0
510	20250305	115500	45090600	12830	12830	12830	12830	1
511	20250305	115400	45077770	12840	12840	12840	12840	0
512	20250305	115300	45077770	12840	12840	12840	12840	0
513	20250305	115200	45077770	12840	12840	12840	12840	0
514	20250305	115100	45077770	12840	12840	12840	12840	0
515	20250305	115000	45077770	12840	12840	12840	12840	0
516	20250305	114900	45077770	12840	12840	12840	12840	0
517	20250305	114800	45077770	12840	12840	12840	12840	0
518	20250305	114700	45077770	12840	12840	12840	12840	0
519	20250305	114600	45077770	12840	12840	12840	12840	0
520	20250305	114500	45077770	12840	12840	12840	12840	0
521	20250305	114400	45077770	12840	12840	12840	12840	0
522	20250305	114300	45077770	12840	12840	12840	12840	0
523	20250305	114200	45077770	12840	12840	12840	12840	0
524	20250305	114100	45077770	12840	12840	12840	12840	0
525	20250305	114000	45077770	12840	12840	12840	12840	0
526	20250305	113900	45077770	12840	12840	12840	12840	0
527	20250305	113800	45077770	12840	12840	12840	12840	0
528	20250305	113700	45077770	12840	12840	12840	12840	1
529	20250305	113600	45064930	12840	12840	12840	12840	0
530	20250305	113500	45064930	12840	12840	12840	12840	0
531	20250305	113400	45064930	12840	12840	12840	12840	0
532	20250305	113300	45064930	12840	12840	12840	12840	0
533	20250305	113200	45064930	12840	12840	12840	12840	0
534	20250305	113100	45064930	12840	12840	12840	12840	0
535	20250305	113000	45064930	12840	12840	12840	12840	0
536	20250305	112900	45064930	12840	12840	12840	12840	0
537	20250305	112800	45064930	12840	12840	12840	12840	0
538	20250305	112700	45064930	12840	12840	12840	12840	0
539	20250305	112600	45064930	12840	12840	12840	12840	0
540	20250305	112500	45064930	12840	12840	12840	12840	0
541	20250305	112400	45064930	12840	12840	12840	12840	0
542	20250305	112300	45064930	12840	12840	12840	12840	0
543	20250305	112200	45064930	12840	12840	12840	12840	0
544	20250305	112100	45064930	12840	12840	12840	12840	0
545	20250305	112000	45064930	12840	12840	12840	12840	0
546	20250305	111900	45064930	12840	12840	12840	12840	1
547	20250305	111800	45052090	12830	12830	12830	12830	0
548	20250305	111700	45052090	12830	12830	12830	12830	28
549	20250305	111600	44692850	12840	12840	12840	12840	11
550	20250305	111500	44551610	12830	12830	12830	12830	0
551	20250305	111400	44551610	12830	12830	12830	12830	1
552	20250305	111300	44538780	12830	12830	12830	12830	0
553	20250305	111200	44538780	12830	12830	12830	12830	0
554	20250305	111100	44538780	12830	12830	12830	12830	0
555	20250305	111000	44538780	12830	12830	12830	12830	0
556	20250305	110900	44538780	12830	12830	12830	12830	8
557	20250305	110800	44436140	12850	12850	12850	12830	107
558	20250305	110700	43061510	12850	12850	12850	12850	0
559	20250305	110600	43061510	12850	12850	12850	12850	0
560	20250305	110500	43061510	12850	12850	12850	12850	0
561	20250305	110400	43061510	12850	12850	12850	12850	0
562	20250305	110300	43061510	12850	12850	12850	12850	0
563	20250305	110200	43061510	12850	12850	12850	12850	0
564	20250305	110100	43061510	12850	12850	12850	12850	0
565	20250305	110000	43061510	12850	12850	12850	12850	376
566	20250305	105900	38229910	12850	12850	12850	12850	0
567	20250305	105800	38229910	12850	12850	12850	12850	286
568	20250305	105700	34554810	12830	12830	12830	12830	0
569	20250305	105600	34554810	12830	12830	12830	12830	0
570	20250305	105500	34554810	12830	12830	12830	12830	0
571	20250305	105400	34554810	12830	12830	12830	12830	0
572	20250305	105300	34554810	12830	12830	12830	12830	0
573	20250305	105200	34554810	12830	12830	12830	12830	0
574	20250305	105100	34554810	12830	12830	12830	12830	0
575	20250305	105000	34554810	12830	12830	12830	12830	0
576	20250305	104900	34554810	12830	12830	12830	12830	0
577	20250305	104800	34554810	12830	12830	12830	12830	0
578	20250305	104700	34554810	12830	12830	12830	12830	0
579	20250305	104600	34554810	12830	12830	12830	12830	0
580	20250305	104500	34554810	12830	12830	12830	12830	0
581	20250305	104400	34554810	12830	12830	12830	12830	0
582	20250305	104300	34554810	12830	12830	12830	12830	0
583	20250305	104200	34554810	12830	12840	12840	12830	24
584	20250305	104100	34246850	12850	12850	12850	12850	0
585	20250305	104000	34246850	12850	12850	12850	12850	0
586	20250305	103900	34246850	12850	12850	12850	12850	0
587	20250305	103800	34246850	12850	12850	12850	12850	0
588	20250305	103700	34246850	12850	12850	12850	12850	0
589	20250305	103600	34246850	12850	12850	12850	12850	0
590	20250305	103500	34246850	12850	12850	12850	12850	338
591	20250305	103400	29903550	12850	12850	12850	12850	0
592	20250305	103300	29903550	12850	12850	12850	12850	150
593	20250305	103200	27976050	12850	12850	12850	12850	0
594	20250305	103100	27976050	12850	12860	12860	12850	432
595	20250305	103000	22421490	12880	12880	12880	12880	0
596	20250305	102900	22421490	12880	12880	12880	12880	0
597	20250305	102800	22421490	12880	12880	12880	12880	0
598	20250305	102700	22421490	12880	12880	12880	12880	0
599	20250305	102600	22421490	12880	12880	12880	12880	0
600	20250305	102500	22421490	12880	12880	12880	12880	0
601	20250305	102400	22421490	12880	12880	12880	12880	0
602	20250305	102300	22421490	12880	12880	12880	12880	0
603	20250305	102200	22421490	12880	12880	12880	12880	0
604	20250305	102100	22421490	12880	12880	12880	12880	0
605	20250305	102000	22421490	12880	12880	12880	12880	0
606	20250305	101900	22421490	12880	12880	12880	12880	0
607	20250305	101800	22421490	12880	12880	12880	12880	0
608	20250305	101700	22421490	12880	12880	12880	12880	0
609	20250305	101600	22421490	12880	12880	12880	12880	3
610	20250305	101500	22382850	12880	12880	12880	12880	0
611	20250305	101400	22382850	12880	12880	12880	12880	0
612	20250305	101300	22382850	12880	12880	12880	12880	0
613	20250305	101200	22382850	12880	12880	12880	12880	0
614	20250305	101100	22382850	12880	12880	12880	12880	0
615	20250305	101000	22382850	12880	12880	12880	12880	50
616	20250305	100900	21738850	12880	12880	12880	12880	0
617	20250305	100800	21738850	12880	12880	12880	12880	0
618	20250305	100700	21738850	12880	12880	12880	12880	5
619	20250305	100600	21674450	12880	12880	12880	12880	27
620	20250305	100500	21326690	12880	12880	12880	12880	0
621	20250305	100400	21326690	12880	12880	12880	12880	1
622	20250305	100300	21313810	12880	12880	12880	12880	6
623	20250305	100200	21236530	12890	12890	12890	12880	7
624	20250305	100100	21146350	12880	12880	12880	12880	0
625	20250305	100000	21146350	12880	12880	12880	12880	0
626	20250305	095900	21146350	12880	12880	12880	12880	0
627	20250305	095800	21146350	12880	12880	12880	12880	0
628	20250305	095700	21146350	12880	12880	12880	12880	0
629	20250305	095600	21146350	12880	12880	12880	12880	0
630	20250305	095500	21146350	12880	12880	12880	12880	0
631	20250305	095400	21146350	12880	12880	12880	12880	0
632	20250305	095300	21146350	12880	12880	12880	12880	0
633	20250305	095200	21146350	12880	12880	12880	12880	0
634	20250305	095100	21146350	12880	12880	12880	12880	0
635	20250305	095000	21146350	12880	12880	12880	12880	1
636	20250305	094900	21133470	12880	12880	12880	12880	0
637	20250305	094800	21133470	12880	12880	12880	12880	0
638	20250305	094700	21133470	12880	12880	12880	12880	0
639	20250305	094600	21133470	12880	12880	12880	12880	0
640	20250305	094500	21133470	12880	12880	12880	12880	3
641	20250305	094400	21094830	12850	12850	12850	12850	0
642	20250305	094300	21094830	12850	12850	12850	12850	0
643	20250305	094200	21094830	12850	12850	12850	12850	0
644	20250305	094100	21094830	12850	12850	12850	12850	0
645	20250305	094000	21094830	12850	12850	12850	12850	0
646	20250305	093900	21094830	12850	12850	12850	12850	0
647	20250305	093800	21094830	12850	12850	12850	12850	0
648	20250305	093700	21094830	12850	12950	12950	12850	11
649	20250305	093600	20953380	12950	12950	12950	12950	0
650	20250305	093500	20953380	12950	12950	12950	12950	0
651	20250305	093400	20953380	12950	12950	12950	12950	0
652	20250305	093300	20953380	12950	12950	12950	12950	0
653	20250305	093200	20953380	12950	12950	12950	12950	0
654	20250305	093100	20953380	12950	12930	12950	12930	144
655	20250305	093000	19089800	12930	12930	12930	12930	0
656	20250305	092900	19089800	12930	12930	12930	12930	0
657	20250305	092800	19089800	12930	12930	12930	12930	1
658	20250305	092700	19076870	12930	12930	12930	12930	0
659	20250305	092600	19076870	12930	12930	12930	12930	0
660	20250305	092500	19076870	12930	12930	12930	12930	0
661	20250305	092400	19076870	12930	12930	12930	12930	1
662	20250305	092300	19063940	12860	12860	12860	12860	1
663	20250305	092200	19051080	12820	12820	12820	12820	0
664	20250305	092100	19051080	12820	12820	12820	12820	0
665	20250305	092000	19051080	12820	12820	12820	12820	0
666	20250305	091900	19051080	12820	12820	12820	12820	0
667	20250305	091800	19051080	12820	12820	12820	12820	0
668	20250305	091700	19051080	12820	12860	12860	12820	295
669	20250305	091600	15267210	12860	12860	12860	12860	175
670	20250305	091500	13016710	12860	12860	12860	12860	0
671	20250305	091400	13016710	12860	12860	12860	12860	0
672	20250305	091300	13016710	12860	12860	12860	12860	0
673	20250305	091200	13016710	12860	12860	12860	12860	2
674	20250305	091100	12990990	12940	12900	12940	12900	10
675	20250305	091000	12861630	12900	12900	12900	12900	0
676	20250305	090900	12861630	12900	12900	12900	12900	0
677	20250305	090800	12861630	12900	12900	12900	12900	69
678	20250305	090700	11971530	12900	12900	12900	12900	0
679	20250305	090600	11971530	12900	12900	12900	12900	1
680	20250305	090500	11958630	12890	12890	12890	12890	0
681	20250305	090400	11958630	12890	12890	12890	12890	0
682	20250305	090300	11958630	12890	12890	12890	12890	0
683	20250305	090200	11958630	12890	12890	12890	12890	1
684	20250305	090100	11945740	12840	12840	12840	12840	0
685	20250305	090000	11945740	12840	12790	12840	12790	933