KissMeData/094280/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200900	45412665	11860	11860	11860	11860	193
3	20250320	200800	45412665	11860	11860	11860	11860	0
4	20250320	200700	45412665	11860	11860	11860	11860	0
5	20250320	200600	45412665	11860	11860	11860	11860	0
6	20250320	200500	45412665	11860	11860	11860	11860	0
7	20250320	200400	45412665	11860	11860	11860	11860	0
8	20250320	200300	45412665	11860	11860	11860	11860	0
9	20250320	200200	45412665	11860	11860	11860	11860	0
10	20250320	200100	45412665	11860	11860	11860	11860	0
11	20250320	200000	45412665	11860	11860	11860	11860	0
12	20250320	195900	45412665	11860	11860	11860	11860	0
13	20250320	195800	45412665	11860	11860	11860	11860	0
14	20250320	195700	45412665	11860	11860	11860	11860	0
15	20250320	195600	45412665	11860	11860	11860	11860	0
16	20250320	195500	45412665	11860	11860	11860	11860	0
17	20250320	195400	45412665	11860	11860	11860	11860	0
18	20250320	195300	45412665	11860	11860	11860	11860	0
19	20250320	195200	45412665	11860	11860	11860	11860	0
20	20250320	195100	45412665	11860	11860	11860	11860	0
21	20250320	195000	45412665	11860	11860	11860	11860	0
22	20250320	194900	45412665	11860	11860	11860	11860	0
23	20250320	194800	45412665	11860	11860	11860	11860	0
24	20250320	194700	45412665	11860	11860	11860	11860	0
25	20250320	194600	45412665	11860	11860	11860	11860	0
26	20250320	194500	45412665	11860	11860	11860	11860	0
27	20250320	194400	45412665	11860	11860	11860	11860	0
28	20250320	194300	45412665	11860	11860	11860	11860	0
29	20250320	194200	45412665	11860	11860	11860	11860	0
30	20250320	194100	45412665	11860	11860	11860	11860	0
31	20250320	194000	45412665	11860	11860	11860	11860	0
32	20250320	193900	45412665	11860	11860	11860	11860	193
33	20250320	193800	45412665	11860	11860	11860	11860	0
34	20250320	193700	45412665	11860	11860	11860	11860	0
35	20250320	193600	45412665	11860	11860	11860	11860	0
36	20250320	193500	45412665	11860	11860	11860	11860	0
37	20250320	193400	45412665	11860	11860	11860	11860	0
38	20250320	193300	45412665	11860	11860	11860	11860	0
39	20250320	193200	45412665	11860	11860	11860	11860	0
40	20250320	193100	45412665	11860	11860	11860	11860	0
41	20250320	193000	45412665	11860	11860	11860	11860	0
42	20250320	192900	45412665	11860	11860	11860	11860	0
43	20250320	192800	45412665	11860	11860	11860	11860	0
44	20250320	192700	45412665	11860	11860	11860	11860	0
45	20250320	192600	45412665	11860	11860	11860	11860	0
46	20250320	192500	45412665	11860	11860	11860	11860	0
47	20250320	192400	45412665	11860	11860	11860	11860	0
48	20250320	192300	45412665	11860	11860	11860	11860	0
49	20250320	192200	45412665	11860	11860	11860	11860	0
50	20250320	192100	45412665	11860	11860	11860	11860	0
51	20250320	192000	45412665	11860	11860	11860	11860	0
52	20250320	191900	45412665	11860	11860	11860	11860	0
53	20250320	191800	45412665	11860	11860	11860	11860	0
54	20250320	191700	45412665	11860	11860	11860	11860	0
55	20250320	191600	45412665	11860	11860	11860	11860	0
56	20250320	191500	45412665	11860	11860	11860	11860	0
57	20250320	191400	45412665	11860	11860	11860	11860	0
58	20250320	191300	45412665	11860	11860	11860	11860	0
59	20250320	191200	45412665	11860	11860	11860	11860	0
60	20250320	191100	45412665	11860	11860	11860	11860	0
61	20250320	191000	45412665	11860	11860	11860	11860	0
62	20250320	190900	45412665	11860	11860	11860	11860	193
63	20250320	190800	45412665	11860	11860	11860	11860	0
64	20250320	190700	45412665	11860	11860	11860	11860	0
65	20250320	190600	45412665	11860	11860	11860	11860	0
66	20250320	190500	45412665	11860	11860	11860	11860	0
67	20250320	190400	45412665	11860	11860	11860	11860	0
68	20250320	190300	45412665	11860	11860	11860	11860	0
69	20250320	190200	45412665	11860	11860	11860	11860	0
70	20250320	190100	45412665	11860	11860	11860	11860	0
71	20250320	190000	45412665	11860	11860	11860	11860	0
72	20250320	185900	45412665	11860	11860	11860	11860	0
73	20250320	185800	45412665	11860	11860	11860	11860	0
74	20250320	185700	45412665	11860	11860	11860	11860	0
75	20250320	185600	45412665	11860	11860	11860	11860	0
76	20250320	185500	45412665	11860	11860	11860	11860	0
77	20250320	185400	45412665	11860	11860	11860	11860	0
78	20250320	185300	45412665	11860	11860	11860	11860	0
79	20250320	185200	45412665	11860	11860	11860	11860	0
80	20250320	185100	45412665	11860	11860	11860	11860	0
81	20250320	185000	45412665	11860	11860	11860	11860	0
82	20250320	184900	45412665	11860	11860	11860	11860	0
83	20250320	184800	45412665	11860	11860	11860	11860	0
84	20250320	184700	45412665	11860	11860	11860	11860	0
85	20250320	184600	45412665	11860	11860	11860	11860	0
86	20250320	184500	45412665	11860	11860	11860	11860	0
87	20250320	184400	45412665	11860	11860	11860	11860	0
88	20250320	184300	45412665	11860	11860	11860	11860	0
89	20250320	184200	45412665	11860	11860	11860	11860	0
90	20250320	184100	45412665	11860	11860	11860	11860	0
91	20250320	184000	45412665	11860	11860	11860	11860	0
92	20250320	183900	45412665	11860	11860	11860	11860	193
93	20250320	183800	45412665	11860	11860	11860	11860	0
94	20250320	183700	45412665	11860	11860	11860	11860	0
95	20250320	183600	45412665	11860	11860	11860	11860	0
96	20250320	183500	45412665	11860	11860	11860	11860	0
97	20250320	183400	45412665	11860	11860	11860	11860	0
98	20250320	183300	45412665	11860	11860	11860	11860	0
99	20250320	183200	45412665	11860	11860	11860	11860	0
100	20250320	183100	45412665	11860	11860	11860	11860	0
101	20250320	183000	45412665	11860	11860	11860	11860	0
102	20250320	182900	45412665	11860	11860	11860	11860	0
103	20250320	182800	45412665	11860	11860	11860	11860	0
104	20250320	182700	45412665	11860	11860	11860	11860	0
105	20250320	182600	45412665	11860	11860	11860	11860	0
106	20250320	182500	45412665	11860	11860	11860	11860	0
107	20250320	182400	45412665	11860	11860	11860	11860	0
108	20250320	182300	45412665	11860	11860	11860	11860	0
109	20250320	182200	45412665	11860	11860	11860	11860	0
110	20250320	182100	45412665	11860	11860	11860	11860	0
111	20250320	182000	45412665	11860	11860	11860	11860	0
112	20250320	181900	45412665	11860	11860	11860	11860	0
113	20250320	181800	45412665	11860	11860	11860	11860	0
114	20250320	181700	45412665	11860	11860	11860	11860	0
115	20250320	181600	45412665	11860	11860	11860	11860	0
116	20250320	181500	45412665	11860	11860	11860	11860	0
117	20250320	181400	45412665	11860	11860	11860	11860	0
118	20250320	181300	45412665	11860	11860	11860	11860	0
119	20250320	181200	45412665	11860	11860	11860	11860	0
120	20250320	181100	45412665	11860	11860	11860	11860	0
121	20250320	181000	45412665	11860	11860	11860	11860	0
122	20250320	180900	45412665	11860	11860	11860	11860	193
123	20250320	180800	45412665	11860	11860	11860	11860	0
124	20250320	180700	45412665	11860	11860	11860	11860	0
125	20250320	180600	45412665	11860	11860	11860	11860	0
126	20250320	180500	45412665	11860	11860	11860	11860	0
127	20250320	180400	45412665	11860	11860	11860	11860	0
128	20250320	180300	45412665	11860	11860	11860	11860	0
129	20250320	180200	45412665	11860	11860	11860	11860	0
130	20250320	180100	45412665	11860	11860	11860	11860	0
131	20250320	180000	45412665	11860	11860	11860	11860	0
132	20250320	175900	45412665	11860	11860	11860	11860	0
133	20250320	175800	45412665	11860	11860	11860	11860	0
134	20250320	175700	45412665	11860	11860	11860	11860	0
135	20250320	175600	45412665	11860	11860	11860	11860	0
136	20250320	175500	45412665	11860	11860	11860	11860	0
137	20250320	175400	45412665	11860	11860	11860	11860	0
138	20250320	175300	45412665	11860	11860	11860	11860	0
139	20250320	175200	45412665	11860	11860	11860	11860	0
140	20250320	175100	45412665	11860	11860	11860	11860	0
141	20250320	175000	45412665	11860	11860	11860	11860	0
142	20250320	174900	45412665	11860	11860	11860	11860	0
143	20250320	174800	45412665	11860	11860	11860	11860	0
144	20250320	174700	45412665	11860	11860	11860	11860	0
145	20250320	174600	45412665	11860	11860	11860	11860	0
146	20250320	174500	45412665	11860	11860	11860	11860	0
147	20250320	174400	45412665	11860	11860	11860	11860	0
148	20250320	174300	45412665	11860	11860	11860	11860	0
149	20250320	174200	45412665	11860	11860	11860	11860	0
150	20250320	174100	45412665	11860	11860	11860	11860	0
151	20250320	174000	45412665	11860	11860	11860	11860	0
152	20250320	173900	45412665	11860	11860	11860	11860	193
153	20250320	173800	45412665	11860	11860	11860	11860	0
154	20250320	173700	45412665	11860	11860	11860	11860	0
155	20250320	173600	45412665	11860	11860	11860	11860	0
156	20250320	173500	45412665	11860	11860	11860	11860	0
157	20250320	173400	45412665	11860	11860	11860	11860	0
158	20250320	173300	45412665	11860	11860	11860	11860	0
159	20250320	173200	45412665	11860	11860	11860	11860	0
160	20250320	173100	45412665	11860	11860	11860	11860	0
161	20250320	173000	45412665	11860	11860	11860	11860	0
162	20250320	172900	45412665	11860	11860	11860	11860	0
163	20250320	172800	45412665	11860	11860	11860	11860	0
164	20250320	172700	45412665	11860	11860	11860	11860	0
165	20250320	172600	45412665	11860	11860	11860	11860	0
166	20250320	172500	45412665	11860	11860	11860	11860	0
167	20250320	172400	45412665	11860	11860	11860	11860	0
168	20250320	172300	45412665	11860	11860	11860	11860	0
169	20250320	172200	45412665	11860	11860	11860	11860	0
170	20250320	172100	45412665	11860	11860	11860	11860	0
171	20250320	172000	45412665	11860	11860	11860	11860	0
172	20250320	171900	45412665	11860	11860	11860	11860	0
173	20250320	171800	45412665	11860	11860	11860	11860	0
174	20250320	171700	45412665	11860	11860	11860	11860	0
175	20250320	171600	45412665	11860	11860	11860	11860	0
176	20250320	171500	45412665	11860	11860	11860	11860	0
177	20250320	171400	45412665	11860	11860	11860	11860	0
178	20250320	171300	45412665	11860	11860	11860	11860	0
179	20250320	171200	45412665	11860	11860	11860	11860	0
180	20250320	171100	45412665	11860	11860	11860	11860	0
181	20250320	171000	45412665	11860	11860	11860	11860	0
182	20250320	170900	45412665	11860	11860	11860	11860	193
183	20250320	170800	45412665	11860	11860	11860	11860	0
184	20250320	170700	45412665	11860	11860	11860	11860	0
185	20250320	170600	45412665	11860	11860	11860	11860	0
186	20250320	170500	45412665	11860	11860	11860	11860	0
187	20250320	170400	45412665	11860	11860	11860	11860	0
188	20250320	170300	45412665	11860	11860	11860	11860	0
189	20250320	170200	45412665	11860	11860	11860	11860	0
190	20250320	170100	45412665	11860	11860	11860	11860	0
191	20250320	170000	45412665	11860	11860	11860	11860	0
192	20250320	165900	45412665	11860	11860	11860	11860	0
193	20250320	165800	45412665	11860	11860	11860	11860	0
194	20250320	165700	45412665	11860	11860	11860	11860	0
195	20250320	165600	45412665	11860	11860	11860	11860	0
196	20250320	165500	45412665	11860	11860	11860	11860	0
197	20250320	165400	45412665	11860	11860	11860	11860	0
198	20250320	165300	45412665	11860	11860	11860	11860	0
199	20250320	165200	45412665	11860	11860	11860	11860	0
200	20250320	165100	45412665	11860	11860	11860	11860	0
201	20250320	165000	45412665	11860	11860	11860	11860	0
202	20250320	164900	45412665	11860	11860	11860	11860	0
203	20250320	164800	45412665	11860	11860	11860	11860	0
204	20250320	164700	45412665	11860	11860	11860	11860	0
205	20250320	164600	45412665	11860	11860	11860	11860	0
206	20250320	164500	45412665	11860	11860	11860	11860	0
207	20250320	164400	45412665	11860	11860	11860	11860	0
208	20250320	164300	45412665	11860	11860	11860	11860	0
209	20250320	164200	45412665	11860	11860	11860	11860	0
210	20250320	164100	45412665	11860	11860	11860	11860	0
211	20250320	164000	45412665	11860	11860	11860	11860	0
212	20250320	163900	45412665	11860	11860	11860	11860	193
213	20250320	163800	45412665	11860	11860	11860	11860	0
214	20250320	163700	45412665	11860	11860	11860	11860	0
215	20250320	163600	45412665	11860	11860	11860	11860	0
216	20250320	163500	45412665	11860	11860	11860	11860	0
217	20250320	163400	45412665	11860	11860	11860	11860	0
218	20250320	163300	45412665	11860	11860	11860	11860	0
219	20250320	163200	45412665	11860	11860	11860	11860	0
220	20250320	163100	45412665	11860	11860	11860	11860	0
221	20250320	163000	45412665	11860	11860	11860	11860	0
222	20250320	162900	45412665	11860	11860	11860	11860	0
223	20250320	162800	45412665	11860	11860	11860	11860	0
224	20250320	162700	45412665	11860	11860	11860	11860	0
225	20250320	162600	45412665	11860	11860	11860	11860	0
226	20250320	162500	45412665	11860	11860	11860	11860	0
227	20250320	162400	45412665	11860	11860	11860	11860	0
228	20250320	162300	45412665	11860	11860	11860	11860	0
229	20250320	162200	45412665	11860	11860	11860	11860	0
230	20250320	162100	45412665	11860	11860	11860	11860	0
231	20250320	162000	45412665	11860	11860	11860	11860	0
232	20250320	161900	45412665	11860	11860	11860	11860	0
233	20250320	161800	45412665	11860	11860	11860	11860	0
234	20250320	161700	45412665	11860	11860	11860	11860	0
235	20250320	161600	45412665	11860	11860	11860	11860	0
236	20250320	161500	45412665	11860	11860	11860	11860	0
237	20250320	161400	45412665	11860	11860	11860	11860	0
238	20250320	161300	45412665	11860	11860	11860	11860	0
239	20250320	161200	45412665	11860	11860	11860	11860	0
240	20250320	161100	45412665	11860	11860	11860	11860	0
241	20250320	161000	45412665	11860	11860	11860	11860	0
242	20250320	160900	45412665	11860	11860	11860	11860	193
243	20250320	160800	45412665	11860	11860	11860	11860	0
244	20250320	160700	45412665	11860	11860	11860	11860	0
245	20250320	160600	45412665	11860	11860	11860	11860	0
246	20250320	160500	45412665	11860	11860	11860	11860	0
247	20250320	160400	45412665	11860	11860	11860	11860	0
248	20250320	160300	45412665	11860	11860	11860	11860	0
249	20250320	160200	45412665	11860	11860	11860	11860	0
250	20250320	160100	45412665	11860	11860	11860	11860	0
251	20250320	160000	45412665	11860	11860	11860	11860	0
252	20250320	155900	45412665	11860	11860	11860	11860	0
253	20250320	155800	45412665	11860	11860	11860	11860	0
254	20250320	155700	45412665	11860	11860	11860	11860	0
255	20250320	155600	45412665	11860	11860	11860	11860	0
256	20250320	155500	45412665	11860	11860	11860	11860	0
257	20250320	155400	45412665	11860	11860	11860	11860	0
258	20250320	155300	45412665	11860	11860	11860	11860	0
259	20250320	155200	45412665	11860	11860	11860	11860	0
260	20250320	155100	45412665	11860	11860	11860	11860	0
261	20250320	155000	45412665	11860	11860	11860	11860	0
262	20250320	154900	45412665	11860	11860	11860	11860	0
263	20250320	154800	45412665	11860	11860	11860	11860	0
264	20250320	154700	45412665	11860	11860	11860	11860	0
265	20250320	154600	45412665	11860	11860	11860	11860	0
266	20250320	154500	45412665	11860	11860	11860	11860	0
267	20250320	154400	45412665	11860	11860	11860	11860	0
268	20250320	154300	45412665	11860	11860	11860	11860	0
269	20250320	154200	45412665	11860	11860	11860	11860	0
270	20250320	154100	45412665	11860	11860	11860	11860	0
271	20250320	154000	45412665	11860	11860	11860	11860	0
272	20250320	153900	45412665	11860	11860	11860	11860	193
273	20250320	153800	45412665	11860	11860	11860	11860	0
274	20250320	153700	45412665	11860	11860	11860	11860	0
275	20250320	153600	45412665	11860	11860	11860	11860	0
276	20250320	153500	45412665	11860	11860	11860	11860	0
277	20250320	153400	45412665	11860	11860	11860	11860	0
278	20250320	153300	45412665	11860	11860	11860	11860	0
279	20250320	153200	45412665	11860	11860	11860	11860	0
280	20250320	153100	45412665	11860	11860	11860	11860	0
281	20250320	153000	45412665	11860	11860	11860	11860	193
282	20250320	152900	43123685	11830	11830	11830	11830	0
283	20250320	152800	43123685	11830	11830	11830	11830	0
284	20250320	152700	43123685	11830	11830	11830	11830	0
285	20250320	152600	43123685	11830	11830	11830	11830	0
286	20250320	152500	43123685	11830	11830	11830	11830	0
287	20250320	152400	43123685	11830	11830	11830	11830	0
288	20250320	152300	43123685	11830	11830	11830	11830	0
289	20250320	152200	43123685	11830	11830	11830	11830	0
290	20250320	152100	43123685	11830	11830	11830	11830	0
291	20250320	152000	43123685	11830	11830	11830	11830	0
292	20250320	151900	43123685	11830	11830	11830	11830	0
293	20250320	151800	43123685	11830	11830	11830	11820	3
294	20250320	151700	43088205	11820	11820	11820	11820	14
295	20250320	151600	42922725	11820	11820	11820	11820	1
296	20250320	151500	42910905	11820	11830	11830	11820	4
297	20250320	151400	42863615	11820	11820	11820	11820	0
298	20250320	151300	42863615	11820	11820	11820	11820	3
299	20250320	151200	42828155	11830	11820	11830	11820	31
300	20250320	151100	42461725	11820	11830	11830	11820	231
301	20250320	151000	39731285	11830	11830	11830	11830	17
302	20250320	150900	39530175	11840	11840	11840	11840	1
303	20250320	150800	39518335	11840	11830	11840	11830	4
304	20250320	150700	39471005	11840	11840	11840	11840	0
305	20250320	150600	39471005	11840	11830	11840	11830	3
306	20250320	150500	39435505	11830	11830	11830	11830	3
307	20250320	150400	39400015	11840	11840	11840	11840	1
308	20250320	150300	39388175	11840	11830	11840	11830	10
309	20250320	150200	39269805	11840	11840	11840	11840	1
310	20250320	150100	39257965	11830	11840	11840	11830	4
311	20250320	150000	39210635	11830	11830	11830	11830	1
312	20250320	145900	39198805	11830	11830	11830	11830	21
313	20250320	145800	38950375	11830	11830	11840	11830	158
314	20250320	145700	37081225	11850	11850	11850	11850	0
315	20250320	145600	37081225	11850	11850	11850	11850	0
316	20250320	145500	37081225	11850	11840	11850	11840	4
317	20250320	145400	37033855	11830	11830	11830	11830	3
318	20250320	145300	36998365	11840	11840	11840	11840	0
319	20250320	145200	36998365	11840	11840	11840	11840	8
320	20250320	145100	36903645	11840	11840	11840	11840	3
321	20250320	145000	36868125	11850	11850	11850	11850	1
322	20250320	144900	36856275	11840	11840	11840	11840	3
323	20250320	144800	36820755	11840	11840	11840	11840	17
324	20250320	144700	36619475	11830	11840	11840	11830	4
325	20250320	144600	36572145	11830	11830	11830	11830	19
326	20250320	144500	36347375	11830	11830	11830	11830	0
327	20250320	144400	36347375	11830	11830	11830	11830	4
328	20250320	144300	36300055	11840	11850	11850	11840	11
329	20250320	144200	36169805	11840	11840	11840	11840	3
330	20250320	144100	36134285	11840	11840	11840	11840	3
331	20250320	144000	36098765	11850	11850	11850	11850	1
332	20250320	143900	36086915	11840	11840	11840	11840	3
333	20250320	143800	36051395	11840	11840	11840	11840	0
334	20250320	143700	36051395	11840	11850	11850	11840	4
335	20250320	143600	36004025	11840	11840	11840	11840	0
336	20250320	143500	36004025	11840	11840	11840	11840	2
337	20250320	143400	35980345	11850	11840	11850	11840	4
338	20250320	143300	35932975	11840	11840	11840	11840	0
339	20250320	143200	35932975	11840	11850	11850	11840	4
340	20250320	143100	35885605	11840	11840	11840	11840	0
341	20250320	143000	35885605	11840	11840	11840	11840	3
342	20250320	142900	35850085	11850	11840	11850	11840	4
343	20250320	142800	35802715	11840	11840	11840	11840	0
344	20250320	142700	35802715	11840	11840	11840	11840	3
345	20250320	142600	35767195	11850	11850	11850	11850	1
346	20250320	142500	35755345	11850	11840	11850	11840	3
347	20250320	142400	35719815	11840	11840	11840	11840	7
348	20250320	142300	35636935	11840	11850	11850	11840	4
349	20250320	142200	35589565	11850	11840	11850	11840	6
350	20250320	142100	35518495	11850	11850	11850	11850	3
351	20250320	142000	35482945	11850	11840	11850	11840	4
352	20250320	141900	35435575	11840	11840	11840	11840	0
353	20250320	141800	35435575	11840	11850	11850	11840	4
354	20250320	141700	35388205	11840	11840	11840	11840	3
355	20250320	141600	35352685	11840	11840	11840	11840	0
356	20250320	141500	35352685	11840	11850	11850	11840	3
357	20250320	141400	35317155	11840	11840	11840	11840	0
358	20250320	141300	35317155	11840	11840	11840	11840	3
359	20250320	141200	35281635	11850	11840	11850	11840	4
360	20250320	141100	35234265	11840	11840	11840	11840	0
361	20250320	141000	35234265	11840	11840	11840	11840	3
362	20250320	140900	35198745	11840	11840	11840	11840	1
363	20250320	140800	35186905	11840	11850	11850	11840	4
364	20250320	140700	35139535	11840	11840	11840	11840	1
365	20250320	140600	35127695	11840	11840	11840	11840	3
366	20250320	140500	35092175	11850	11840	11850	11840	4
367	20250320	140400	35044805	11840	11840	11840	11840	0
368	20250320	140300	35044805	11840	11840	11840	11840	2
369	20250320	140200	35021125	11850	11850	11850	11850	1
370	20250320	140100	35009275	11840	11840	11840	11840	25
371	20250320	140000	34713275	11840	11850	11850	11840	114
372	20250320	135900	33363405	11850	11840	11850	11840	16
373	20250320	135800	33173955	11840	11840	11850	11840	3
374	20250320	135700	33138425	11840	11840	11840	11840	0
375	20250320	135600	33138425	11840	11820	11840	11820	29
376	20250320	135500	32795295	11830	11830	11830	11830	0
377	20250320	135400	32795295	11830	11840	11840	11830	3
378	20250320	135300	32759795	11830	11830	11830	11830	2
379	20250320	135200	32736135	11840	11840	11840	11840	0
380	20250320	135100	32736135	11840	11830	11840	11830	4
381	20250320	135000	32688805	11830	11830	11830	11830	3
382	20250320	134900	32653315	11830	11830	11830	11830	0
383	20250320	134800	32653315	11830	11820	11830	11820	4
384	20250320	134700	32606025	11820	11820	11820	11820	0
385	20250320	134600	32606025	11820	11830	11830	11820	4
386	20250320	134500	32558735	11820	11820	11820	11820	0
387	20250320	134400	32558735	11820	11820	11820	11820	3
388	20250320	134300	32523275	11820	11810	11820	11810	75
389	20250320	134200	31637515	11810	11810	11810	11810	2
390	20250320	134100	31613895	11820	11820	11820	11820	44
391	20250320	134000	31093815	11830	11830	11830	11830	1
392	20250320	133900	31081985	11820	11820	11820	11820	3
393	20250320	133800	31046525	11820	11820	11820	11820	0
394	20250320	133700	31046525	11820	11830	11830	11820	4
395	20250320	133600	30999235	11820	11825	11825	11820	4
396	20250320	133500	30951950	11840	11840	11840	11840	0
397	20250320	133400	30951950	11840	11840	11840	11840	0
398	20250320	133300	30951950	11840	11830	11840	11830	2
399	20250320	133200	30928280	11820	11820	11820	11820	2
400	20250320	133100	30904640	11820	11820	11820	11820	0
401	20250320	133000	30904640	11820	11830	11830	11820	4
402	20250320	132900	30857350	11820	11820	11820	11820	3
403	20250320	132800	30821890	11830	11830	11830	11830	0
404	20250320	132700	30821890	11830	11820	11830	11820	4
405	20250320	132600	30774600	11830	11830	11830	11830	0
406	20250320	132500	30774600	11830	11830	11830	11830	1
407	20250320	132400	30762770	11820	11820	11820	11820	3
408	20250320	132300	30727310	11830	11830	11830	11830	0
409	20250320	132200	30727310	11830	11830	11830	11830	1
410	20250320	132100	30715480	11830	11830	11830	11830	0
411	20250320	132000	30715480	11830	11830	11830	11820	18
412	20250320	131900	30502570	11830	11830	11830	11830	40
413	20250320	131800	30029370	11830	11830	11830	11830	0
414	20250320	131700	30029370	11830	11830	11830	11830	3
415	20250320	131600	29993880	11840	11840	11840	11840	1
416	20250320	131500	29982040	11830	11840	11840	11830	27
417	20250320	131400	29662390	11850	11850	11850	11850	1
418	20250320	131300	29650540	11840	11850	11850	11840	10
419	20250320	131200	29532090	11840	11840	11840	11840	2
420	20250320	131100	29508410	11850	11850	11850	11850	1
421	20250320	131000	29496560	11840	11840	11840	11840	6
422	20250320	130900	29425520	11840	11840	11840	11840	0
423	20250320	130800	29425520	11840	11840	11850	11840	3
424	20250320	130700	29389990	11850	11830	11850	11830	5
425	20250320	130600	29330810	11850	11850	11850	11850	0
426	20250320	130500	29330810	11850	11830	11850	11830	5
427	20250320	130400	29271630	11830	11830	11830	11830	0
428	20250320	130300	29271630	11830	11830	11830	11830	3
429	20250320	130200	29236140	11830	11830	11830	11830	0
430	20250320	130100	29236140	11830	11830	11850	11830	5
431	20250320	130000	29176960	11850	11850	11850	11850	0
432	20250320	125900	29176960	11850	11850	11850	11850	0
433	20250320	125800	29176960	11850	11850	11850	11850	0
434	20250320	125700	29176960	11850	11840	11850	11840	2
435	20250320	125600	29153270	11850	11850	11850	11850	0
436	20250320	125500	29153270	11850	11850	11850	11850	0
437	20250320	125400	29153270	11850	11850	11850	11850	0
438	20250320	125300	29153270	11850	11840	11850	11840	4
439	20250320	125200	29105890	11850	11850	11850	11850	0
440	20250320	125100	29105890	11850	11850	11850	11850	0
441	20250320	125000	29105890	11850	11840	11850	11840	2
442	20250320	124900	29082200	11850	11840	11850	11840	3
443	20250320	124800	29046670	11840	11840	11840	11840	0
444	20250320	124700	29046670	11840	11840	11840	11840	0
445	20250320	124600	29046670	11840	11840	11840	11840	0
446	20250320	124500	29046670	11840	11840	11840	11840	0
447	20250320	124400	29046670	11840	11840	11840	11840	0
448	20250320	124300	29046670	11840	11840	11840	11840	2
449	20250320	124200	29022990	11840	11840	11840	11840	0
450	20250320	124100	29022990	11840	11840	11840	11840	1
451	20250320	124000	29011150	11840	11840	11840	11840	0
452	20250320	123900	29011150	11840	11840	11840	11840	0
453	20250320	123800	29011150	11840	11840	11840	11840	0
454	20250320	123700	29011150	11840	11840	11840	11840	1
455	20250320	123600	28999310	11840	11840	11840	11840	336
456	20250320	123500	25021070	11830	11830	11830	11830	0
457	20250320	123400	25021070	11830	11830	11830	11830	0
458	20250320	123300	25021070	11830	11830	11830	11830	9
459	20250320	123200	24914600	11810	11840	11840	11810	709
460	20250320	123100	16537570	11840	11840	11840	11840	0
461	20250320	123000	16537570	11840	11840	11840	11840	0
462	20250320	122900	16537570	11840	11840	11840	11840	0
463	20250320	122800	16537570	11840	11840	11840	11840	0
464	20250320	122700	16537570	11840	11840	11840	11840	0
465	20250320	122600	16537570	11840	11840	11840	11840	0
466	20250320	122500	16537570	11840	11840	11840	11840	0
467	20250320	122400	16537570	11840	11840	11840	11840	1
468	20250320	122300	16525730	11840	11840	11840	11840	0
469	20250320	122200	16525730	11840	11840	11840	11840	3
470	20250320	122100	16490210	11840	11840	11840	11840	0
471	20250320	122000	16490210	11840	11840	11840	11840	0
472	20250320	121900	16490210	11840	11840	11840	11840	0
473	20250320	121800	16490210	11840	11840	11840	11840	0
474	20250320	121700	16490210	11840	11840	11840	11840	0
475	20250320	121600	16490210	11840	11840	11840	11840	0
476	20250320	121500	16490210	11840	11840	11840	11840	1
477	20250320	121400	16478370	11840	11840	11840	11840	0
478	20250320	121300	16478370	11840	11840	11840	11840	0
479	20250320	121200	16478370	11840	11840	11840	11840	0
480	20250320	121100	16478370	11840	11840	11840	11840	0
481	20250320	121000	16478370	11840	11840	11840	11840	0
482	20250320	120900	16478370	11840	11840	11840	11840	0
483	20250320	120800	16478370	11840	11840	11840	11840	1
484	20250320	120700	16466530	11840	11840	11840	11840	0
485	20250320	120600	16466530	11840	11840	11840	11840	0
486	20250320	120500	16466530	11840	11840	11840	11840	0
487	20250320	120400	16466530	11840	11840	11840	11840	0
488	20250320	120300	16466530	11840	11840	11840	11840	0
489	20250320	120200	16466530	11840	11840	11840	11840	0
490	20250320	120100	16466530	11840	11840	11840	11840	1
491	20250320	120000	16454690	11830	11830	11830	11830	0
492	20250320	115900	16454690	11830	11830	11830	11830	0
493	20250320	115800	16454690	11830	11830	11830	11830	0
494	20250320	115700	16454690	11830	11830	11830	11830	0
495	20250320	115600	16454690	11830	11830	11830	11830	2
496	20250320	115500	16431030	11840	11840	11840	11840	0
497	20250320	115400	16431030	11840	11840	11840	11840	0
498	20250320	115300	16431030	11840	11840	11840	11840	0
499	20250320	115200	16431030	11840	11840	11840	11840	0
500	20250320	115100	16431030	11840	11840	11840	11840	0
501	20250320	115000	16431030	11840	11840	11840	11840	0
502	20250320	114900	16431030	11840	11840	11840	11840	1
503	20250320	114800	16419190	11830	11830	11830	11830	0
504	20250320	114700	16419190	11830	11830	11830	11830	0
505	20250320	114600	16419190	11830	11830	11830	11830	0
506	20250320	114500	16419190	11830	11830	11830	11830	0
507	20250320	114400	16419190	11830	11830	11830	11830	0
508	20250320	114300	16419190	11830	11830	11830	11830	0
509	20250320	114200	16419190	11830	11830	11830	11830	0
510	20250320	114100	16419190	11830	11830	11830	11830	0
511	20250320	114000	16419190	11830	11830	11830	11830	0
512	20250320	113900	16419190	11830	11830	11830	11830	0
513	20250320	113800	16419190	11830	11830	11830	11830	0
514	20250320	113700	16419190	11830	11830	11830	11830	3
515	20250320	113600	16383700	11840	11840	11840	11840	33
516	20250320	113500	15992980	11840	11840	11840	11840	0
517	20250320	113400	15992980	11840	11840	11840	11840	0
518	20250320	113300	15992980	11840	11840	11840	11840	0
519	20250320	113200	15992980	11840	11840	11840	11840	0
520	20250320	113100	15992980	11840	11840	11840	11840	0
521	20250320	113000	15992980	11840	11840	11840	11840	0
522	20250320	112900	15992980	11840	11840	11840	11840	0
523	20250320	112800	15992980	11840	11840	11840	11840	0
524	20250320	112700	15992980	11840	11840	11840	11840	0
525	20250320	112600	15992980	11840	11840	11840	11840	0
526	20250320	112500	15992980	11840	11840	11840	11840	0
527	20250320	112400	15992980	11840	11840	11840	11840	0
528	20250320	112300	15992980	11840	11840	11840	11840	1
529	20250320	112200	15981140	11830	11830	11830	11830	0
530	20250320	112100	15981140	11830	11830	11830	11830	13
531	20250320	112000	15827350	11830	11830	11830	11830	0
532	20250320	111900	15827350	11830	11830	11830	11830	20
533	20250320	111800	15590750	11840	11840	11840	11840	0
534	20250320	111700	15590750	11840	11840	11840	11840	0
535	20250320	111600	15590750	11840	11840	11840	11840	0
536	20250320	111500	15590750	11840	11840	11840	11840	1
537	20250320	111400	15578910	11840	11840	11840	11840	0
538	20250320	111300	15578910	11840	11840	11840	11840	1
539	20250320	111200	15567070	11840	11840	11840	11840	2
540	20250320	111100	15543390	11840	11840	11840	11840	8
541	20250320	111000	15448670	11840	11840	11840	11840	0
542	20250320	110900	15448670	11840	11840	11840	11840	0
543	20250320	110800	15448670	11840	11840	11840	11840	1
544	20250320	110700	15436830	11840	11840	11840	11840	0
545	20250320	110600	15436830	11840	11840	11840	11840	0
546	20250320	110500	15436830	11840	11840	11840	11840	0
547	20250320	110400	15436830	11840	11840	11840	11840	0
548	20250320	110300	15436830	11840	11840	11840	11840	1
549	20250320	110200	15424990	11840	11840	11840	11840	0
550	20250320	110100	15424990	11840	11840	11840	11840	0
551	20250320	110000	15424990	11840	11840	11840	11840	0
552	20250320	105900	15424990	11840	11840	11840	11840	0
553	20250320	105800	15424990	11840	11840	11840	11840	0
554	20250320	105700	15424990	11840	11840	11840	11840	1
555	20250320	105600	15413150	11835	11835	11835	11835	0
556	20250320	105500	15413150	11835	11835	11835	11835	0
557	20250320	105400	15413150	11835	11835	11835	11835	0
558	20250320	105300	15413150	11835	11835	11835	11835	1
559	20250320	105200	15401315	11840	11840	11840	11840	0
560	20250320	105100	15401315	11840	11840	11840	11840	0
561	20250320	105000	15401315	11840	11840	11840	11840	0
562	20250320	104900	15401315	11840	11840	11840	11840	0
563	20250320	104800	15401315	11840	11840	11840	11840	0
564	20250320	104700	15401315	11840	11840	11840	11840	0
565	20250320	104600	15401315	11840	11840	11840	11840	0
566	20250320	104500	15401315	11840	11840	11840	11840	0
567	20250320	104400	15401315	11840	11840	11840	11840	4
568	20250320	104300	15353955	11840	11840	11840	11840	0
569	20250320	104200	15353955	11840	11840	11840	11840	0
570	20250320	104100	15353955	11840	11840	11840	11840	0
571	20250320	104000	15353955	11840	11840	11840	11840	0
572	20250320	103900	15353955	11840	11840	11840	11840	0
573	20250320	103800	15353955	11840	11840	11840	11840	0
574	20250320	103700	15353955	11840	11840	11840	11840	0
575	20250320	103600	15353955	11840	11840	11840	11840	0
576	20250320	103500	15353955	11840	11840	11840	11840	0
577	20250320	103400	15353955	11840	11840	11840	11840	0
578	20250320	103300	15353955	11840	11840	11840	11840	0
579	20250320	103200	15353955	11840	11840	11840	11840	0
580	20250320	103100	15353955	11840	11840	11840	11840	1
581	20250320	103000	15342115	11840	11830	11840	11830	29
582	20250320	102900	14999015	11830	11830	11830	11830	0
583	20250320	102800	14999015	11830	11830	11830	11830	0
584	20250320	102700	14999015	11830	11830	11830	11830	0
585	20250320	102600	14999015	11830	11830	11830	11830	0
586	20250320	102500	14999015	11830	11830	11830	11830	0
587	20250320	102400	14999015	11830	11830	11830	11830	0
588	20250320	102300	14999015	11830	11830	11830	11830	0
589	20250320	102200	14999015	11830	11830	11830	11830	0
590	20250320	102100	14999015	11830	11830	11830	11830	0
591	20250320	102000	14999015	11830	11830	11830	11830	2
592	20250320	101900	14975355	11840	11840	11840	11840	0
593	20250320	101800	14975355	11840	11840	11840	11840	0
594	20250320	101700	14975355	11840	11840	11840	11840	3
595	20250320	101600	14939835	11840	11840	11840	11840	0
596	20250320	101500	14939835	11840	11840	11840	11840	2
597	20250320	101400	14916155	11830	11830	11830	11830	0
598	20250320	101300	14916155	11830	11830	11830	11830	0
599	20250320	101200	14916155	11830	11830	11830	11830	0
600	20250320	101100	14916155	11830	11830	11830	11830	0
601	20250320	101000	14916155	11830	11830	11830	11830	0
602	20250320	100900	14916155	11830	11830	11830	11830	0
603	20250320	100800	14916155	11830	11830	11830	11830	6
604	20250320	100700	14845175	11830	11830	11830	11830	1
605	20250320	100600	14833345	11830	11830	11830	11830	0
606	20250320	100500	14833345	11830	11830	11830	11830	1
607	20250320	100400	14821515	11830	11830	11830	11830	0
608	20250320	100300	14821515	11830	11830	11830	11830	0
609	20250320	100200	14821515	11830	11830	11830	11830	1
610	20250320	100100	14809685	11830	11830	11830	11830	0
611	20250320	100000	14809685	11830	11830	11830	11830	0
612	20250320	095900	14809685	11830	11830	11830	11830	0
613	20250320	095800	14809685	11830	11830	11830	11830	10
614	20250320	095700	14691385	11830	11830	11830	11830	3
615	20250320	095600	14655895	11830	11830	11830	11830	0
616	20250320	095500	14655895	11830	11830	11830	11830	0
617	20250320	095400	14655895	11830	11830	11830	11830	0
618	20250320	095300	14655895	11830	11830	11830	11830	0
619	20250320	095200	14655895	11830	11830	11830	11830	0
620	20250320	095100	14655895	11830	11830	11830	11830	0
621	20250320	095000	14655895	11830	11830	11830	11830	2
622	20250320	094900	14632235	11830	11830	11830	11830	0
623	20250320	094800	14632235	11830	11830	11830	11830	0
624	20250320	094700	14632235	11830	11830	11830	11830	17
625	20250320	094600	14431125	11830	11830	11830	11830	0
626	20250320	094500	14431125	11830	11830	11830	11830	0
627	20250320	094400	14431125	11830	11830	11830	11830	0
628	20250320	094300	14431125	11830	11830	11830	11830	2
629	20250320	094200	14407465	11830	11830	11830	11830	1
630	20250320	094100	14395635	11830	11830	11830	11830	0
631	20250320	094000	14395635	11830	11830	11830	11830	0
632	20250320	093900	14395635	11830	11830	11830	11830	1
633	20250320	093800	14383805	11830	11830	11830	11830	0
634	20250320	093700	14383805	11830	11830	11830	11830	1
635	20250320	093600	14371975	11830	11830	11830	11830	2
636	20250320	093500	14348315	11830	11830	11830	11830	3
637	20250320	093400	14312825	11830	11830	11830	11830	0
638	20250320	093300	14312825	11830	11830	11830	11830	4
639	20250320	093200	14265505	11830	11830	11830	11830	1
640	20250320	093100	14253675	11830	11830	11830	11830	44
641	20250320	093000	13733155	11830	11830	11830	11830	1
642	20250320	092900	13721325	11810	11810	11810	11810	0
643	20250320	092800	13721325	11810	11825	11825	11810	808
644	20250320	092700	4175815	11830	11830	11830	11830	0
645	20250320	092600	4175815	11830	11830	11830	11830	0
646	20250320	092500	4175815	11830	11830	11830	11830	0
647	20250320	092400	4175815	11830	11830	11830	11830	0
648	20250320	092300	4175815	11830	11830	11830	11830	0
649	20250320	092200	4175815	11830	11830	11830	11830	0
650	20250320	092100	4175815	11830	11830	11830	11830	36
651	20250320	092000	3749935	11830	11830	11830	11830	0
652	20250320	091900	3749935	11830	11830	11830	11830	4
653	20250320	091800	3702615	11830	11830	11835	11830	38
654	20250320	091700	3253000	11830	11830	11830	11830	0
655	20250320	091600	3253000	11830	11830	11830	11830	51
656	20250320	091500	2649670	11830	11830	11830	11830	60
657	20250320	091400	1939870	11830	11830	11830	11830	1
658	20250320	091300	1928040	11830	11830	11830	11820	33
659	20250320	091200	1537850	11830	11830	11830	11830	6
660	20250320	091100	1466870	11840	11840	11840	11840	1
661	20250320	091000	1455030	11840	11840	11840	11840	0
662	20250320	090900	1455030	11840	11840	11840	11840	1
663	20250320	090800	1443190	11840	11840	11840	11840	0
664	20250320	090700	1443190	11840	11840	11840	11840	13
665	20250320	090600	1289270	11840	11830	11840	11830	17
666	20250320	090500	1088150	11830	11830	11830	11830	0
667	20250320	090400	1088150	11830	11830	11830	11830	1
668	20250320	090300	1076320	11825	11830	11830	11825	73
669	20250320	090200	212880	11830	11830	11830	11830	0
670	20250320	090100	212880	11830	11830	11830	11830	0
671	20250320	090000	212880	11830	11830	11830	11820	18