KissMeData/094280/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200900	43600510	11830	11830	11830	11830	70
3	20250304	200800	43600510	11830	11830	11830	11830	0
4	20250304	200700	43600510	11830	11830	11830	11830	0
5	20250304	200600	43600510	11830	11830	11830	11830	0
6	20250304	200500	43600510	11830	11830	11830	11830	0
7	20250304	200400	43600510	11830	11830	11830	11830	0
8	20250304	200300	43600510	11830	11830	11830	11830	0
9	20250304	200200	43600510	11830	11830	11830	11830	0
10	20250304	200100	43600510	11830	11830	11830	11830	0
11	20250304	200000	43600510	11830	11830	11830	11830	0
12	20250304	195900	43600510	11830	11830	11830	11830	0
13	20250304	195800	43600510	11830	11830	11830	11830	0
14	20250304	195700	43600510	11830	11830	11830	11830	0
15	20250304	195600	43600510	11830	11830	11830	11830	0
16	20250304	195500	43600510	11830	11830	11830	11830	0
17	20250304	195400	43600510	11830	11830	11830	11830	0
18	20250304	195300	43600510	11830	11830	11830	11830	0
19	20250304	195200	43600510	11830	11830	11830	11830	0
20	20250304	195100	43600510	11830	11830	11830	11830	0
21	20250304	195000	43600510	11830	11830	11830	11830	0
22	20250304	194900	43600510	11830	11830	11830	11830	0
23	20250304	194800	43600510	11830	11830	11830	11830	0
24	20250304	194700	43600510	11830	11830	11830	11830	0
25	20250304	194600	43600510	11830	11830	11830	11830	0
26	20250304	194500	43600510	11830	11830	11830	11830	0
27	20250304	194400	43600510	11830	11830	11830	11830	0
28	20250304	194300	43600510	11830	11830	11830	11830	0
29	20250304	194200	43600510	11830	11830	11830	11830	0
30	20250304	194100	43600510	11830	11830	11830	11830	0
31	20250304	194000	43600510	11830	11830	11830	11830	0
32	20250304	193900	43600510	11830	11830	11830	11830	70
33	20250304	193800	43600510	11830	11830	11830	11830	0
34	20250304	193700	43600510	11830	11830	11830	11830	0
35	20250304	193600	43600510	11830	11830	11830	11830	0
36	20250304	193500	43600510	11830	11830	11830	11830	0
37	20250304	193400	43600510	11830	11830	11830	11830	0
38	20250304	193300	43600510	11830	11830	11830	11830	0
39	20250304	193200	43600510	11830	11830	11830	11830	0
40	20250304	193100	43600510	11830	11830	11830	11830	0
41	20250304	193000	43600510	11830	11830	11830	11830	0
42	20250304	192900	43600510	11830	11830	11830	11830	0
43	20250304	192800	43600510	11830	11830	11830	11830	0
44	20250304	192700	43600510	11830	11830	11830	11830	0
45	20250304	192600	43600510	11830	11830	11830	11830	0
46	20250304	192500	43600510	11830	11830	11830	11830	0
47	20250304	192400	43600510	11830	11830	11830	11830	0
48	20250304	192300	43600510	11830	11830	11830	11830	0
49	20250304	192200	43600510	11830	11830	11830	11830	0
50	20250304	192100	43600510	11830	11830	11830	11830	0
51	20250304	192000	43600510	11830	11830	11830	11830	0
52	20250304	191900	43600510	11830	11830	11830	11830	0
53	20250304	191800	43600510	11830	11830	11830	11830	0
54	20250304	191700	43600510	11830	11830	11830	11830	0
55	20250304	191600	43600510	11830	11830	11830	11830	0
56	20250304	191500	43600510	11830	11830	11830	11830	0
57	20250304	191400	43600510	11830	11830	11830	11830	0
58	20250304	191300	43600510	11830	11830	11830	11830	0
59	20250304	191200	43600510	11830	11830	11830	11830	0
60	20250304	191100	43600510	11830	11830	11830	11830	0
61	20250304	191000	43600510	11830	11830	11830	11830	0
62	20250304	190900	43600510	11830	11830	11830	11830	70
63	20250304	190800	43600510	11830	11830	11830	11830	0
64	20250304	190700	43600510	11830	11830	11830	11830	0
65	20250304	190600	43600510	11830	11830	11830	11830	0
66	20250304	190500	43600510	11830	11830	11830	11830	0
67	20250304	190400	43600510	11830	11830	11830	11830	0
68	20250304	190300	43600510	11830	11830	11830	11830	0
69	20250304	190200	43600510	11830	11830	11830	11830	0
70	20250304	190100	43600510	11830	11830	11830	11830	0
71	20250304	190000	43600510	11830	11830	11830	11830	0
72	20250304	185900	43600510	11830	11830	11830	11830	0
73	20250304	185800	43600510	11830	11830	11830	11830	0
74	20250304	185700	43600510	11830	11830	11830	11830	0
75	20250304	185600	43600510	11830	11830	11830	11830	0
76	20250304	185500	43600510	11830	11830	11830	11830	0
77	20250304	185400	43600510	11830	11830	11830	11830	0
78	20250304	185300	43600510	11830	11830	11830	11830	0
79	20250304	185200	43600510	11830	11830	11830	11830	0
80	20250304	185100	43600510	11830	11830	11830	11830	0
81	20250304	185000	43600510	11830	11830	11830	11830	0
82	20250304	184900	43600510	11830	11830	11830	11830	0
83	20250304	184800	43600510	11830	11830	11830	11830	0
84	20250304	184700	43600510	11830	11830	11830	11830	0
85	20250304	184600	43600510	11830	11830	11830	11830	0
86	20250304	184500	43600510	11830	11830	11830	11830	0
87	20250304	184400	43600510	11830	11830	11830	11830	0
88	20250304	184300	43600510	11830	11830	11830	11830	0
89	20250304	184200	43600510	11830	11830	11830	11830	0
90	20250304	184100	43600510	11830	11830	11830	11830	0
91	20250304	184000	43600510	11830	11830	11830	11830	0
92	20250304	183900	43600510	11830	11830	11830	11830	70
93	20250304	183800	43600510	11830	11830	11830	11830	0
94	20250304	183700	43600510	11830	11830	11830	11830	0
95	20250304	183600	43600510	11830	11830	11830	11830	0
96	20250304	183500	43600510	11830	11830	11830	11830	0
97	20250304	183400	43600510	11830	11830	11830	11830	0
98	20250304	183300	43600510	11830	11830	11830	11830	0
99	20250304	183200	43600510	11830	11830	11830	11830	0
100	20250304	183100	43600510	11830	11830	11830	11830	0
101	20250304	183000	43600510	11830	11830	11830	11830	0
102	20250304	182900	43600510	11830	11830	11830	11830	0
103	20250304	182800	43600510	11830	11830	11830	11830	0
104	20250304	182700	43600510	11830	11830	11830	11830	0
105	20250304	182600	43600510	11830	11830	11830	11830	0
106	20250304	182500	43600510	11830	11830	11830	11830	0
107	20250304	182400	43600510	11830	11830	11830	11830	0
108	20250304	182300	43600510	11830	11830	11830	11830	0
109	20250304	182200	43600510	11830	11830	11830	11830	0
110	20250304	182100	43600510	11830	11830	11830	11830	0
111	20250304	182000	43600510	11830	11830	11830	11830	0
112	20250304	181900	43600510	11830	11830	11830	11830	0
113	20250304	181800	43600510	11830	11830	11830	11830	0
114	20250304	181700	43600510	11830	11830	11830	11830	0
115	20250304	181600	43600510	11830	11830	11830	11830	0
116	20250304	181500	43600510	11830	11830	11830	11830	0
117	20250304	181400	43600510	11830	11830	11830	11830	0
118	20250304	181300	43600510	11830	11830	11830	11830	0
119	20250304	181200	43600510	11830	11830	11830	11830	0
120	20250304	181100	43600510	11830	11830	11830	11830	0
121	20250304	181000	43600510	11830	11830	11830	11830	0
122	20250304	180900	43600510	11830	11830	11830	11830	70
123	20250304	180800	43600510	11830	11830	11830	11830	0
124	20250304	180700	43600510	11830	11830	11830	11830	0
125	20250304	180600	43600510	11830	11830	11830	11830	0
126	20250304	180500	43600510	11830	11830	11830	11830	0
127	20250304	180400	43600510	11830	11830	11830	11830	0
128	20250304	180300	43600510	11830	11830	11830	11830	0
129	20250304	180200	43600510	11830	11830	11830	11830	0
130	20250304	180100	43600510	11830	11830	11830	11830	0
131	20250304	180000	43600510	11830	11830	11830	11830	0
132	20250304	175900	43600510	11830	11830	11830	11830	0
133	20250304	175800	43600510	11830	11830	11830	11830	0
134	20250304	175700	43600510	11830	11830	11830	11830	0
135	20250304	175600	43600510	11830	11830	11830	11830	0
136	20250304	175500	43600510	11830	11830	11830	11830	0
137	20250304	175400	43600510	11830	11830	11830	11830	0
138	20250304	175300	43600510	11830	11830	11830	11830	0
139	20250304	175200	43600510	11830	11830	11830	11830	0
140	20250304	175100	43600510	11830	11830	11830	11830	0
141	20250304	175000	43600510	11830	11830	11830	11830	0
142	20250304	174900	43600510	11830	11830	11830	11830	0
143	20250304	174800	43600510	11830	11830	11830	11830	0
144	20250304	174700	43600510	11830	11830	11830	11830	0
145	20250304	174600	43600510	11830	11830	11830	11830	0
146	20250304	174500	43600510	11830	11830	11830	11830	0
147	20250304	174400	43600510	11830	11830	11830	11830	0
148	20250304	174300	43600510	11830	11830	11830	11830	0
149	20250304	174200	43600510	11830	11830	11830	11830	0
150	20250304	174100	43600510	11830	11830	11830	11830	0
151	20250304	174000	43600510	11830	11830	11830	11830	0
152	20250304	173900	43600510	11830	11830	11830	11830	70
153	20250304	173800	43600510	11830	11830	11830	11830	0
154	20250304	173700	43600510	11830	11830	11830	11830	0
155	20250304	173600	43600510	11830	11830	11830	11830	0
156	20250304	173500	43600510	11830	11830	11830	11830	0
157	20250304	173400	43600510	11830	11830	11830	11830	0
158	20250304	173300	43600510	11830	11830	11830	11830	0
159	20250304	173200	43600510	11830	11830	11830	11830	0
160	20250304	173100	43600510	11830	11830	11830	11830	0
161	20250304	173000	43600510	11830	11830	11830	11830	0
162	20250304	172900	43600510	11830	11830	11830	11830	0
163	20250304	172800	43600510	11830	11830	11830	11830	0
164	20250304	172700	43600510	11830	11830	11830	11830	0
165	20250304	172600	43600510	11830	11830	11830	11830	0
166	20250304	172500	43600510	11830	11830	11830	11830	0
167	20250304	172400	43600510	11830	11830	11830	11830	0
168	20250304	172300	43600510	11830	11830	11830	11830	0
169	20250304	172200	43600510	11830	11830	11830	11830	0
170	20250304	172100	43600510	11830	11830	11830	11830	0
171	20250304	172000	43600510	11830	11830	11830	11830	0
172	20250304	171900	43600510	11830	11830	11830	11830	0
173	20250304	171800	43600510	11830	11830	11830	11830	0
174	20250304	171700	43600510	11830	11830	11830	11830	0
175	20250304	171600	43600510	11830	11830	11830	11830	0
176	20250304	171500	43600510	11830	11830	11830	11830	0
177	20250304	171400	43600510	11830	11830	11830	11830	0
178	20250304	171300	43600510	11830	11830	11830	11830	0
179	20250304	171200	43600510	11830	11830	11830	11830	0
180	20250304	171100	43600510	11830	11830	11830	11830	0
181	20250304	171000	43600510	11830	11830	11830	11830	0
182	20250304	170900	43600510	11830	11830	11830	11830	70
183	20250304	170800	43600510	11830	11830	11830	11830	0
184	20250304	170700	43600510	11830	11830	11830	11830	0
185	20250304	170600	43600510	11830	11830	11830	11830	0
186	20250304	170500	43600510	11830	11830	11830	11830	0
187	20250304	170400	43600510	11830	11830	11830	11830	0
188	20250304	170300	43600510	11830	11830	11830	11830	0
189	20250304	170200	43600510	11830	11830	11830	11830	0
190	20250304	170100	43600510	11830	11830	11830	11830	0
191	20250304	170000	43600510	11830	11830	11830	11830	0
192	20250304	165900	43600510	11830	11830	11830	11830	0
193	20250304	165800	43600510	11830	11830	11830	11830	0
194	20250304	165700	43600510	11830	11830	11830	11830	0
195	20250304	165600	43600510	11830	11830	11830	11830	0
196	20250304	165500	43600510	11830	11830	11830	11830	0
197	20250304	165400	43600510	11830	11830	11830	11830	0
198	20250304	165300	43600510	11830	11830	11830	11830	0
199	20250304	165200	43600510	11830	11830	11830	11830	0
200	20250304	165100	43600510	11830	11830	11830	11830	0
201	20250304	165000	43600510	11830	11830	11830	11830	0
202	20250304	164900	43600510	11830	11830	11830	11830	0
203	20250304	164800	43600510	11830	11830	11830	11830	0
204	20250304	164700	43600510	11830	11830	11830	11830	0
205	20250304	164600	43600510	11830	11830	11830	11830	0
206	20250304	164500	43600510	11830	11830	11830	11830	0
207	20250304	164400	43600510	11830	11830	11830	11830	0
208	20250304	164300	43600510	11830	11830	11830	11830	0
209	20250304	164200	43600510	11830	11830	11830	11830	0
210	20250304	164100	43600510	11830	11830	11830	11830	0
211	20250304	164000	43600510	11830	11830	11830	11830	0
212	20250304	163900	43600510	11830	11830	11830	11830	70
213	20250304	163800	43600510	11830	11830	11830	11830	0
214	20250304	163700	43600510	11830	11830	11830	11830	0
215	20250304	163600	43600510	11830	11830	11830	11830	0
216	20250304	163500	43600510	11830	11830	11830	11830	0
217	20250304	163400	43600510	11830	11830	11830	11830	0
218	20250304	163300	43600510	11830	11830	11830	11830	0
219	20250304	163200	43600510	11830	11830	11830	11830	0
220	20250304	163100	43600510	11830	11830	11830	11830	0
221	20250304	163000	43600510	11830	11830	11830	11830	0
222	20250304	162900	43600510	11830	11830	11830	11830	0
223	20250304	162800	43600510	11830	11830	11830	11830	0
224	20250304	162700	43600510	11830	11830	11830	11830	0
225	20250304	162600	43600510	11830	11830	11830	11830	0
226	20250304	162500	43600510	11830	11830	11830	11830	0
227	20250304	162400	43600510	11830	11830	11830	11830	0
228	20250304	162300	43600510	11830	11830	11830	11830	0
229	20250304	162200	43600510	11830	11830	11830	11830	0
230	20250304	162100	43600510	11830	11830	11830	11830	0
231	20250304	162000	43600510	11830	11830	11830	11830	0
232	20250304	161900	43600510	11830	11830	11830	11830	0
233	20250304	161800	43600510	11830	11830	11830	11830	0
234	20250304	161700	43600510	11830	11830	11830	11830	0
235	20250304	161600	43600510	11830	11830	11830	11830	0
236	20250304	161500	43600510	11830	11830	11830	11830	0
237	20250304	161400	43600510	11830	11830	11830	11830	0
238	20250304	161300	43600510	11830	11830	11830	11830	0
239	20250304	161200	43600510	11830	11830	11830	11830	0
240	20250304	161100	43600510	11830	11830	11830	11830	0
241	20250304	161000	43600510	11830	11830	11830	11830	0
242	20250304	160900	43600510	11830	11830	11830	11830	70
243	20250304	160800	43600510	11830	11830	11830	11830	0
244	20250304	160700	43600510	11830	11830	11830	11830	0
245	20250304	160600	43600510	11830	11830	11830	11830	0
246	20250304	160500	43600510	11830	11830	11830	11830	0
247	20250304	160400	43600510	11830	11830	11830	11830	0
248	20250304	160300	43600510	11830	11830	11830	11830	0
249	20250304	160200	43600510	11830	11830	11830	11830	0
250	20250304	160100	43600510	11830	11830	11830	11830	0
251	20250304	160000	43600510	11830	11830	11830	11830	0
252	20250304	155900	43600510	11830	11830	11830	11830	0
253	20250304	155800	43600510	11830	11830	11830	11830	0
254	20250304	155700	43600510	11830	11830	11830	11830	0
255	20250304	155600	43600510	11830	11830	11830	11830	0
256	20250304	155500	43600510	11830	11830	11830	11830	0
257	20250304	155400	43600510	11830	11830	11830	11830	0
258	20250304	155300	43600510	11830	11830	11830	11830	0
259	20250304	155200	43600510	11830	11830	11830	11830	0
260	20250304	155100	43600510	11830	11830	11830	11830	0
261	20250304	155000	43600510	11830	11830	11830	11830	0
262	20250304	154900	43600510	11830	11830	11830	11830	0
263	20250304	154800	43600510	11830	11830	11830	11830	0
264	20250304	154700	43600510	11830	11830	11830	11830	0
265	20250304	154600	43600510	11830	11830	11830	11830	0
266	20250304	154500	43600510	11830	11830	11830	11830	0
267	20250304	154400	43600510	11830	11830	11830	11830	0
268	20250304	154300	43600510	11830	11830	11830	11830	0
269	20250304	154200	43600510	11830	11830	11830	11830	0
270	20250304	154100	43600510	11830	11830	11830	11830	0
271	20250304	154000	43600510	11830	11830	11830	11830	0
272	20250304	153900	43600510	11830	11830	11830	11830	70
273	20250304	153800	43600510	11830	11830	11830	11830	0
274	20250304	153700	43600510	11830	11830	11830	11830	0
275	20250304	153600	43600510	11830	11830	11830	11830	0
276	20250304	153500	43600510	11830	11830	11830	11830	0
277	20250304	153400	43600510	11830	11830	11830	11830	0
278	20250304	153300	43600510	11830	11830	11830	11830	0
279	20250304	153200	43600510	11830	11830	11830	11830	0
280	20250304	153100	43600510	11830	11830	11830	11830	0
281	20250304	153000	43600510	11830	11830	11830	11830	70
282	20250304	152900	42772410	11850	11850	11850	11850	0
283	20250304	152800	42772410	11850	11850	11850	11850	0
284	20250304	152700	42772410	11850	11850	11850	11850	0
285	20250304	152600	42772410	11850	11850	11850	11850	0
286	20250304	152500	42772410	11850	11850	11850	11850	0
287	20250304	152400	42772410	11850	11850	11850	11850	0
288	20250304	152300	42772410	11850	11850	11850	11850	0
289	20250304	152200	42772410	11850	11850	11850	11850	0
290	20250304	152100	42772410	11850	11850	11850	11850	0
291	20250304	152000	42772410	11850	11850	11850	11850	0
292	20250304	151900	42772410	11850	11850	11850	11850	1
293	20250304	151800	42760560	11840	11830	11840	11830	103
294	20250304	151700	41541060	11840	11840	11840	11840	11
295	20250304	151600	41410820	11830	11830	11830	11830	2
296	20250304	151500	41387160	11830	11830	11830	11830	1
297	20250304	151400	41375330	11830	11830	11830	11830	1
298	20250304	151300	41363500	11830	11830	11830	11830	1
299	20250304	151200	41351670	11830	11830	11830	11830	1
300	20250304	151100	41339840	11840	11830	11840	11830	13
301	20250304	151000	41185930	11830	11830	11830	11830	3
302	20250304	150900	41150440	11830	11830	11830	11830	1
303	20250304	150800	41138610	11830	11830	11830	11830	1
304	20250304	150700	41126780	11840	11830	11840	11830	2
305	20250304	150600	41103110	11830	11830	11830	11830	1
306	20250304	150500	41091280	11820	11820	11820	11820	0
307	20250304	150400	41091280	11820	11820	11820	11820	1
308	20250304	150300	41079460	11820	11820	11820	11820	2
309	20250304	150200	41055820	11820	11820	11820	11820	1
310	20250304	150100	41044000	11820	11820	11820	11820	1
311	20250304	150000	41032180	11820	11840	11840	11820	2
312	20250304	145900	41008520	11830	11830	11830	11830	9
313	20250304	145800	40902050	11830	11830	11830	11830	1
314	20250304	145700	40890220	11830	11830	11830	11830	1
315	20250304	145600	40878390	11830	11830	11830	11830	262
316	20250304	145500	37778930	11830	11830	11830	11830	1
317	20250304	145400	37767100	11830	11830	11830	11830	1
318	20250304	145300	37755270	11830	11830	11830	11830	1
319	20250304	145200	37743440	11830	11830	11830	11830	0
320	20250304	145100	37743440	11830	11830	11830	11830	1
321	20250304	145000	37731610	11830	11830	11830	11830	2
322	20250304	144900	37707950	11830	11830	11830	11830	1
323	20250304	144800	37696120	11830	11830	11830	11830	1
324	20250304	144700	37684290	11830	11830	11830	11830	1
325	20250304	144600	37672460	11830	11830	11830	11830	1
326	20250304	144500	37660630	11830	11830	11830	11830	1
327	20250304	144400	37648800	11830	11830	11830	11830	1
328	20250304	144300	37636970	11830	11830	11830	11830	1
329	20250304	144200	37625140	11830	11830	11830	11830	1
330	20250304	144100	37613310	11830	11830	11830	11830	1
331	20250304	144000	37601480	11830	11830	11830	11830	1
332	20250304	143900	37589650	11830	11830	11830	11830	79
333	20250304	143800	36655080	11830	11830	11830	11830	1
334	20250304	143700	36643250	11830	11830	11830	11830	2
335	20250304	143600	36619590	11820	11830	11830	11820	71
336	20250304	143500	35779670	11820	11820	11820	11820	1
337	20250304	143400	35767850	11830	11820	11830	11820	11
338	20250304	143300	35637730	11820	11820	11820	11820	1
339	20250304	143200	35625910	11820	11820	11820	11820	11
340	20250304	143100	35495890	11820	11820	11820	11820	1
341	20250304	143000	35484070	11820	11820	11820	11820	1
342	20250304	142900	35472250	11820	11820	11820	11820	1
343	20250304	142800	35460430	11820	11820	11820	11820	1
344	20250304	142700	35448610	11820	11820	11820	11820	0
345	20250304	142600	35448610	11820	11820	11820	11820	1
346	20250304	142500	35436790	11820	11820	11820	11820	1
347	20250304	142400	35424970	11820	11820	11820	11820	2
348	20250304	142300	35401330	11830	11830	11830	11830	0
349	20250304	142200	35401330	11830	11830	11830	11830	0
350	20250304	142100	35401330	11830	11830	11830	11830	0
351	20250304	142000	35401330	11830	11830	11830	11830	0
352	20250304	141900	35401330	11830	11830	11830	11830	0
353	20250304	141800	35401330	11830	11830	11830	11830	0
354	20250304	141700	35401330	11830	11830	11830	11830	0
355	20250304	141600	35401330	11830	11830	11830	11830	0
356	20250304	141500	35401330	11830	11830	11830	11830	0
357	20250304	141400	35401330	11830	11830	11830	11830	0
358	20250304	141300	35401330	11830	11830	11830	11830	0
359	20250304	141200	35401330	11830	11830	11830	11830	1
360	20250304	141100	35389500	11830	11830	11830	11830	4
361	20250304	141000	35342180	11830	11830	11830	11830	0
362	20250304	140900	35342180	11830	11830	11830	11830	0
363	20250304	140800	35342180	11830	11830	11830	11830	0
364	20250304	140700	35342180	11830	11830	11830	11830	0
365	20250304	140600	35342180	11830	11830	11830	11830	0
366	20250304	140500	35342180	11830	11830	11830	11830	0
367	20250304	140400	35342180	11830	11830	11830	11830	1
368	20250304	140300	35330350	11830	11830	11830	11830	0
369	20250304	140200	35330350	11830	11830	11830	11830	0
370	20250304	140100	35330350	11830	11830	11830	11830	0
371	20250304	140000	35330350	11830	11830	11830	11830	2
372	20250304	135900	35306690	11830	11830	11830	11830	0
373	20250304	135800	35306690	11830	11830	11830	11830	0
374	20250304	135700	35306690	11830	11830	11830	11830	0
375	20250304	135600	35306690	11830	11830	11830	11830	0
376	20250304	135500	35306690	11830	11830	11830	11830	0
377	20250304	135400	35306690	11830	11830	11830	11830	0
378	20250304	135300	35306690	11830	11830	11830	11830	0
379	20250304	135200	35306690	11830	11830	11830	11830	0
380	20250304	135100	35306690	11830	11830	11830	11830	0
381	20250304	135000	35306690	11830	11830	11830	11830	0
382	20250304	134900	35306690	11830	11830	11830	11830	1
383	20250304	134800	35294860	11830	11830	11830	11830	0
384	20250304	134700	35294860	11830	11830	11830	11830	0
385	20250304	134600	35294860	11830	11830	11830	11830	0
386	20250304	134500	35294860	11830	11830	11830	11830	0
387	20250304	134400	35294860	11830	11830	11830	11830	0
388	20250304	134300	35294860	11830	11830	11830	11830	0
389	20250304	134200	35294860	11830	11830	11830	11830	0
390	20250304	134100	35294860	11830	11830	11830	11830	0
391	20250304	134000	35294860	11830	11830	11830	11830	0
392	20250304	133900	35294860	11830	11830	11830	11830	0
393	20250304	133800	35294860	11830	11830	11830	11830	1
394	20250304	133700	35283030	11830	11830	11830	11830	0
395	20250304	133600	35283030	11830	11830	11830	11830	0
396	20250304	133500	35283030	11830	11830	11830	11830	0
397	20250304	133400	35283030	11830	11830	11830	11830	0
398	20250304	133300	35283030	11830	11830	11830	11830	0
399	20250304	133200	35283030	11830	11830	11830	11830	1
400	20250304	133100	35271200	11830	11830	11830	11830	30
401	20250304	133000	34916300	11810	11810	11810	11810	0
402	20250304	132900	34916300	11810	11810	11810	11810	0
403	20250304	132800	34916300	11810	11810	11810	11810	0
404	20250304	132700	34916300	11810	11810	11810	11810	0
405	20250304	132600	34916300	11810	11810	11810	11810	0
406	20250304	132500	34916300	11810	11810	11810	11810	0
407	20250304	132400	34916300	11810	11810	11810	11810	0
408	20250304	132300	34916300	11810	11810	11810	11810	0
409	20250304	132200	34916300	11810	11810	11810	11810	0
410	20250304	132100	34916300	11810	11810	11810	11810	0
411	20250304	132000	34916300	11810	11810	11810	11810	0
412	20250304	131900	34916300	11810	11820	11820	11810	24
413	20250304	131800	34632750	11800	11800	11800	11800	0
414	20250304	131700	34632750	11800	11800	11800	11800	0
415	20250304	131600	34632750	11800	11800	11800	11800	1
416	20250304	131500	34620950	11830	11830	11830	11830	0
417	20250304	131400	34620950	11830	11830	11830	11830	0
418	20250304	131300	34620950	11830	11830	11830	11830	0
419	20250304	131200	34620950	11830	11830	11830	11830	0
420	20250304	131100	34620950	11830	11830	11830	11830	0
421	20250304	131000	34620950	11830	11830	11830	11830	0
422	20250304	130900	34620950	11830	11830	11830	11830	0
423	20250304	130800	34620950	11830	11830	11830	11830	0
424	20250304	130700	34620950	11830	11830	11830	11830	0
425	20250304	130600	34620950	11830	11830	11830	11830	0
426	20250304	130500	34620950	11830	11830	11830	11830	0
427	20250304	130400	34620950	11830	11830	11830	11830	0
428	20250304	130300	34620950	11830	11820	11830	11820	2
429	20250304	130200	34597300	11820	11820	11820	11820	0
430	20250304	130100	34597300	11820	11820	11820	11820	0
431	20250304	130000	34597300	11820	11820	11820	11820	1
432	20250304	125900	34585480	11820	11820	11820	11820	5
433	20250304	125800	34526380	11810	11810	11810	11810	0
434	20250304	125700	34526380	11810	11810	11810	11810	378
435	20250304	125600	30062200	11800	11800	11800	11800	0
436	20250304	125500	30062200	11800	11800	11800	11800	0
437	20250304	125400	30062200	11800	11800	11800	11800	0
438	20250304	125300	30062200	11800	11800	11800	11800	0
439	20250304	125200	30062200	11800	11800	11800	11800	0
440	20250304	125100	30062200	11800	11800	11800	11800	0
441	20250304	125000	30062200	11800	11800	11800	11800	0
442	20250304	124900	30062200	11800	11800	11800	11800	0
443	20250304	124800	30062200	11800	11800	11800	11800	0
444	20250304	124700	30062200	11800	11810	11810	11800	38
445	20250304	124600	29613760	11810	11810	11810	11810	0
446	20250304	124500	29613760	11810	11810	11810	11810	2
447	20250304	124400	29590140	11800	11800	11800	11800	0
448	20250304	124300	29590140	11800	11800	11800	11800	0
449	20250304	124200	29590140	11800	11800	11800	11800	0
450	20250304	124100	29590140	11800	11800	11800	11800	0
451	20250304	124000	29590140	11800	11800	11800	11800	128
452	20250304	123900	28079740	11810	11810	11810	11810	0
453	20250304	123800	28079740	11810	11810	11810	11810	0
454	20250304	123700	28079740	11810	11810	11810	11810	0
455	20250304	123600	28079740	11810	11810	11810	11810	1
456	20250304	123500	28067930	11810	11810	11810	11810	1
457	20250304	123400	28056120	11810	11810	11810	11810	0
458	20250304	123300	28056120	11810	11810	11810	11810	0
459	20250304	123200	28056120	11810	11810	11810	11810	0
460	20250304	123100	28056120	11810	11810	11810	11810	0
461	20250304	123000	28056120	11810	11810	11810	11810	0
462	20250304	122900	28056120	11810	11810	11810	11810	200
463	20250304	122800	25694120	11810	11810	11810	11810	111
464	20250304	122700	24383210	11810	11810	11810	11810	0
465	20250304	122600	24383210	11810	11810	11810	11810	1
466	20250304	122500	24371400	11800	11800	11800	11800	1
467	20250304	122400	24359600	11810	11810	11810	11810	0
468	20250304	122300	24359600	11810	11810	11810	11810	0
469	20250304	122200	24359600	11810	11810	11810	11810	0
470	20250304	122100	24359600	11810	11810	11810	11810	0
471	20250304	122000	24359600	11810	11810	11810	11810	0
472	20250304	121900	24359600	11810	11810	11810	11810	0
473	20250304	121800	24359600	11810	11810	11810	11810	0
474	20250304	121700	24359600	11810	11810	11810	11810	0
475	20250304	121600	24359600	11810	11810	11810	11810	0
476	20250304	121500	24359600	11810	11810	11810	11810	0
477	20250304	121400	24359600	11810	11810	11810	11810	0
478	20250304	121300	24359600	11810	11810	11810	11810	0
479	20250304	121200	24359600	11810	11810	11810	11810	2
480	20250304	121100	24335980	11810	11810	11810	11810	40
481	20250304	121000	23863580	11810	11810	11810	11810	1
482	20250304	120900	23851770	11810	11810	11810	11810	20
483	20250304	120800	23615570	11810	11810	11810	11810	0
484	20250304	120700	23615570	11810	11810	11810	11810	0
485	20250304	120600	23615570	11810	11810	11810	11810	0
486	20250304	120500	23615570	11810	11810	11810	11810	2
487	20250304	120400	23591950	11810	11810	11810	11810	0
488	20250304	120300	23591950	11810	11810	11810	11810	0
489	20250304	120200	23591950	11810	11810	11810	11810	0
490	20250304	120100	23591950	11810	11810	11810	11810	0
491	20250304	120000	23591950	11810	11810	11810	11810	0
492	20250304	115900	23591950	11810	11810	11810	11810	18
493	20250304	115800	23379370	11800	11810	11810	11800	3
494	20250304	115700	23343960	11810	11810	11810	11810	504
495	20250304	115600	17391720	11820	11820	11820	11820	2
496	20250304	115500	17368080	11820	11820	11820	11820	0
497	20250304	115400	17368080	11820	11820	11820	11820	1
498	20250304	115300	17356260	11820	11820	11820	11820	0
499	20250304	115200	17356260	11820	11820	11820	11820	0
500	20250304	115100	17356260	11820	11820	11820	11820	4
501	20250304	115000	17308980	11810	11810	11810	11810	0
502	20250304	114900	17308980	11810	11810	11810	11810	0
503	20250304	114800	17308980	11810	11810	11810	11810	0
504	20250304	114700	17308980	11810	11810	11810	11810	0
505	20250304	114600	17308980	11810	11810	11810	11810	0
506	20250304	114500	17308980	11810	11810	11810	11810	0
507	20250304	114400	17308980	11810	11810	11810	11810	0
508	20250304	114300	17308980	11810	11810	11810	11810	0
509	20250304	114200	17308980	11810	11810	11810	11810	0
510	20250304	114100	17308980	11810	11810	11810	11810	0
511	20250304	114000	17308980	11810	11810	11810	11810	0
512	20250304	113900	17308980	11810	11810	11810	11810	0
513	20250304	113800	17308980	11810	11810	11810	11810	0
514	20250304	113700	17308980	11810	11810	11810	11810	0
515	20250304	113600	17308980	11810	11810	11810	11810	0
516	20250304	113500	17308980	11810	11810	11810	11810	0
517	20250304	113400	17308980	11810	11810	11810	11810	0
518	20250304	113300	17308980	11810	11810	11810	11810	0
519	20250304	113200	17308980	11810	11810	11810	11810	0
520	20250304	113100	17308980	11810	11810	11810	11810	0
521	20250304	113000	17308980	11810	11810	11810	11810	0
522	20250304	112900	17308980	11810	11810	11810	11810	0
523	20250304	112800	17308980	11810	11810	11810	11810	0
524	20250304	112700	17308980	11810	11810	11810	11810	0
525	20250304	112600	17308980	11810	11810	11810	11810	0
526	20250304	112500	17308980	11810	11810	11810	11810	0
527	20250304	112400	17308980	11810	11810	11810	11810	0
528	20250304	112300	17308980	11810	11810	11810	11810	0
529	20250304	112200	17308980	11810	11810	11810	11810	0
530	20250304	112100	17308980	11810	11810	11810	11810	38
531	20250304	112000	16860200	11820	11820	11820	11820	1
532	20250304	111900	16848380	11820	11820	11820	11820	0
533	20250304	111800	16848380	11820	11820	11820	11820	0
534	20250304	111700	16848380	11820	11820	11820	11820	0
535	20250304	111600	16848380	11820	11820	11820	11820	0
536	20250304	111500	16848380	11820	11820	11820	11820	0
537	20250304	111400	16848380	11820	11820	11820	11820	0
538	20250304	111300	16848380	11820	11820	11820	11820	8
539	20250304	111200	16753820	11820	11820	11820	11820	0
540	20250304	111100	16753820	11820	11820	11820	11820	0
541	20250304	111000	16753820	11820	11820	11820	11820	0
542	20250304	110900	16753820	11820	11820	11820	11820	0
543	20250304	110800	16753820	11820	11820	11820	11820	0
544	20250304	110700	16753820	11820	11820	11820	11820	0
545	20250304	110600	16753820	11820	11820	11820	11820	0
546	20250304	110500	16753820	11820	11820	11820	11820	0
547	20250304	110400	16753820	11820	11820	11820	11820	0
548	20250304	110300	16753820	11820	11820	11820	11820	0
549	20250304	110200	16753820	11820	11820	11820	11820	0
550	20250304	110100	16753820	11820	11820	11820	11820	7
551	20250304	110000	16671080	11825	11825	11825	11825	2
552	20250304	105900	16647430	11820	11820	11820	11820	0
553	20250304	105800	16647430	11820	11820	11820	11820	0
554	20250304	105700	16647430	11820	11820	11820	11820	0
555	20250304	105600	16647430	11820	11820	11820	11820	0
556	20250304	105500	16647430	11820	11820	11820	11820	0
557	20250304	105400	16647430	11820	11820	11820	11820	0
558	20250304	105300	16647430	11820	11820	11820	11820	1
559	20250304	105200	16635610	11830	11830	11830	11830	0
560	20250304	105100	16635610	11830	11830	11830	11830	0
561	20250304	105000	16635610	11830	11830	11830	11830	0
562	20250304	104900	16635610	11830	11830	11830	11830	1
563	20250304	104800	16623780	11830	11830	11830	11830	0
564	20250304	104700	16623780	11830	11830	11830	11830	0
565	20250304	104600	16623780	11830	11830	11830	11830	0
566	20250304	104500	16623780	11830	11830	11830	11830	0
567	20250304	104400	16623780	11830	11830	11830	11830	0
568	20250304	104300	16623780	11830	11830	11830	11830	1
569	20250304	104200	16611950	11810	11810	11810	11810	0
570	20250304	104100	16611950	11810	11820	11820	11810	2
571	20250304	104000	16588320	11830	11830	11830	11830	0
572	20250304	103900	16588320	11830	11830	11830	11830	0
573	20250304	103800	16588320	11830	11830	11830	11830	2
574	20250304	103700	16564660	11830	11830	11830	11830	0
575	20250304	103600	16564660	11830	11830	11830	11830	0
576	20250304	103500	16564660	11830	11830	11830	11830	7
577	20250304	103400	16481850	11810	11810	11810	11810	0
578	20250304	103300	16481850	11810	11810	11810	11810	0
579	20250304	103200	16481850	11810	11810	11810	11810	0
580	20250304	103100	16481850	11810	11820	11820	11810	35
581	20250304	103000	16068290	11840	11840	11840	11840	0
582	20250304	102900	16068290	11840	11830	11840	11830	128
583	20250304	102800	14554040	11840	11840	11840	11840	0
584	20250304	102700	14554040	11840	11840	11840	11840	0
585	20250304	102600	14554040	11840	11840	11840	11840	0
586	20250304	102500	14554040	11840	11850	11850	11840	102
587	20250304	102400	13346340	11840	11840	11840	11840	1
588	20250304	102300	13334500	11840	11840	11840	11840	0
589	20250304	102200	13334500	11840	11840	11840	11840	2
590	20250304	102100	13310820	11840	11840	11840	11840	0
591	20250304	102000	13310820	11840	11840	11840	11840	0
592	20250304	101900	13310820	11840	11840	11840	11840	13
593	20250304	101800	13156900	11850	11850	11850	11850	1
594	20250304	101700	13145050	11850	11840	11850	11830	265
595	20250304	101600	10009910	11850	11850	11850	11850	0
596	20250304	101500	10009910	11850	11850	11850	11850	35
597	20250304	101400	9595160	11850	11840	11850	11840	2
598	20250304	101300	9571470	11840	11840	11840	11840	4
599	20250304	101200	9524110	11840	11840	11840	11840	0
600	20250304	101100	9524110	11840	11840	11840	11840	0
601	20250304	101000	9524110	11840	11840	11840	11840	0
602	20250304	100900	9524110	11840	11840	11840	11840	3
603	20250304	100800	9488590	11850	11850	11850	11850	19
604	20250304	100700	9263440	11860	11860	11860	11860	0
605	20250304	100600	9263440	11860	11860	11860	11860	0
606	20250304	100500	9263440	11860	11860	11860	11860	0
607	20250304	100400	9263440	11860	11860	11860	11860	0
608	20250304	100300	9263440	11860	11860	11860	11860	0
609	20250304	100200	9263440	11860	11860	11860	11860	2
610	20250304	100100	9239720	11850	11850	11850	11850	0
611	20250304	100000	9239720	11850	11850	11850	11850	0
612	20250304	095900	9239720	11850	11850	11850	11850	0
613	20250304	095800	9239720	11850	11850	11850	11850	85
614	20250304	095700	8232470	11850	11850	11850	11850	0
615	20250304	095600	8232470	11850	11850	11850	11850	0
616	20250304	095500	8232470	11850	11850	11850	11850	0
617	20250304	095400	8232470	11850	11850	11850	11850	10
618	20250304	095300	8113970	11850	11850	11850	11850	0
619	20250304	095200	8113970	11850	11850	11850	11850	0
620	20250304	095100	8113970	11850	11850	11850	11850	0
621	20250304	095000	8113970	11850	11850	11850	11850	0
622	20250304	094900	8113970	11850	11850	11850	11850	0
623	20250304	094800	8113970	11850	11840	11850	11840	7
624	20250304	094700	8031060	11840	11840	11840	11840	42
625	20250304	094600	7533780	11840	11840	11840	11840	1
626	20250304	094500	7521940	11840	11840	11840	11840	3
627	20250304	094400	7486420	11840	11840	11840	11840	0
628	20250304	094300	7486420	11840	11840	11840	11840	4
629	20250304	094200	7439060	11840	11840	11840	11840	2
630	20250304	094100	7415380	11840	11840	11840	11840	0
631	20250304	094000	7415380	11840	11840	11840	11840	10
632	20250304	093900	7296980	11840	11840	11840	11840	0
633	20250304	093800	7296980	11840	11840	11840	11840	0
634	20250304	093700	7296980	11840	11840	11840	11840	0
635	20250304	093600	7296980	11840	11840	11840	11840	2
636	20250304	093500	7273300	11840	11840	11840	11840	8
637	20250304	093400	7178580	11840	11840	11840	11840	0
638	20250304	093300	7178580	11840	11840	11840	11840	6
639	20250304	093200	7107540	11840	11830	11840	11830	8
640	20250304	093100	7012850	11830	11830	11830	11830	0
641	20250304	093000	7012850	11830	11830	11830	11830	175
642	20250304	092900	4942600	11830	11840	11840	11830	4
643	20250304	092800	4895260	11840	11840	11840	11840	0
644	20250304	092700	4895260	11840	11840	11840	11840	0
645	20250304	092600	4895260	11840	11840	11840	11840	30
646	20250304	092500	4540060	11840	11840	11840	11840	11
647	20250304	092400	4409820	11840	11840	11840	11830	13
648	20250304	092300	4255910	11840	11850	11850	11830	6
649	20250304	092200	4184860	11820	11820	11820	11820	66
650	20250304	092100	3404740	11820	11820	11820	11820	24
651	20250304	092000	3121060	11820	11820	11820	11820	0
652	20250304	091900	3121060	11820	11820	11820	11820	0
653	20250304	091800	3121060	11820	11820	11820	11820	11
654	20250304	091700	2991040	11820	11830	11830	11820	2
655	20250304	091600	2967390	11820	11820	11820	11820	7
656	20250304	091500	2884650	11830	11830	11830	11830	1
657	20250304	091400	2872820	11810	11820	11820	11810	39
658	20250304	091300	2412180	11800	11800	11800	11800	0
659	20250304	091200	2412180	11800	11800	11800	11800	0
660	20250304	091100	2412180	11800	11800	11800	11800	0
661	20250304	091000	2412180	11800	11800	11800	11800	0
662	20250304	090900	2412180	11800	11800	11800	11800	0
663	20250304	090800	2412180	11800	11800	11800	11800	0
664	20250304	090700	2412180	11800	11800	11800	11800	15
665	20250304	090600	2235180	11840	11840	11840	11840	0
666	20250304	090500	2235180	11840	11840	11840	11840	47
667	20250304	090400	1678700	11840	11840	11840	11840	0
668	20250304	090300	1678700	11840	11840	11840	11840	0
669	20250304	090200	1678700	11840	11810	11840	11810	2
670	20250304	090100	1655050	11810	11810	11810	11810	8
671	20250304	090000	1560570	11850	11820	11850	11820	132