KissMeData/019440/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	190700	69128810	13440	13440	13440	13440	70
3	20250311	190600	69128810	13440	13440	13440	13440	0
4	20250311	190500	69128810	13440	13440	13440	13440	0
5	20250311	190400	69128810	13440	13440	13440	13440	0
6	20250311	190300	69128810	13440	13440	13440	13440	0
7	20250311	190200	69128810	13440	13440	13440	13440	0
8	20250311	190100	69128810	13440	13440	13440	13440	0
9	20250311	190000	69128810	13440	13440	13440	13440	0
10	20250311	185900	69128810	13440	13440	13440	13440	0
11	20250311	185800	69128810	13440	13440	13440	13440	0
12	20250311	185700	69128810	13440	13440	13440	13440	0
13	20250311	185600	69128810	13440	13440	13440	13440	0
14	20250311	185500	69128810	13440	13440	13440	13440	0
15	20250311	185400	69128810	13440	13440	13440	13440	0
16	20250311	185300	69128810	13440	13440	13440	13440	0
17	20250311	185200	69128810	13440	13440	13440	13440	0
18	20250311	185100	69128810	13440	13440	13440	13440	0
19	20250311	185000	69128810	13440	13440	13440	13440	0
20	20250311	184900	69128810	13440	13440	13440	13440	0
21	20250311	184800	69128810	13440	13440	13440	13440	0
22	20250311	184700	69128810	13440	13440	13440	13440	0
23	20250311	184600	69128810	13440	13440	13440	13440	0
24	20250311	184500	69128810	13440	13440	13440	13440	0
25	20250311	184400	69128810	13440	13440	13440	13440	0
26	20250311	184300	69128810	13440	13440	13440	13440	0
27	20250311	184200	69128810	13440	13440	13440	13440	0
28	20250311	184100	69128810	13440	13440	13440	13440	0
29	20250311	184000	69128810	13440	13440	13440	13440	0
30	20250311	183900	69128810	13440	13440	13440	13440	0
31	20250311	183800	69128810	13440	13440	13440	13440	0
32	20250311	183700	69128810	13440	13440	13440	13440	70
33	20250311	183600	69128810	13440	13440	13440	13440	0
34	20250311	183500	69128810	13440	13440	13440	13440	0
35	20250311	183400	69128810	13440	13440	13440	13440	0
36	20250311	183300	69128810	13440	13440	13440	13440	0
37	20250311	183200	69128810	13440	13440	13440	13440	0
38	20250311	183100	69128810	13440	13440	13440	13440	0
39	20250311	183000	69128810	13440	13440	13440	13440	0
40	20250311	182900	69128810	13440	13440	13440	13440	0
41	20250311	182800	69128810	13440	13440	13440	13440	0
42	20250311	182700	69128810	13440	13440	13440	13440	0
43	20250311	182600	69128810	13440	13440	13440	13440	0
44	20250311	182500	69128810	13440	13440	13440	13440	0
45	20250311	182400	69128810	13440	13440	13440	13440	0
46	20250311	182300	69128810	13440	13440	13440	13440	0
47	20250311	182200	69128810	13440	13440	13440	13440	0
48	20250311	182100	69128810	13440	13440	13440	13440	0
49	20250311	182000	69128810	13440	13440	13440	13440	0
50	20250311	181900	69128810	13440	13440	13440	13440	0
51	20250311	181800	69128810	13440	13440	13440	13440	0
52	20250311	181700	69128810	13440	13440	13440	13440	0
53	20250311	181600	69128810	13440	13440	13440	13440	0
54	20250311	181500	69128810	13440	13440	13440	13440	0
55	20250311	181400	69128810	13440	13440	13440	13440	0
56	20250311	181300	69128810	13440	13440	13440	13440	0
57	20250311	181200	69128810	13440	13440	13440	13440	0
58	20250311	181100	69128810	13440	13440	13440	13440	0
59	20250311	181000	69128810	13440	13440	13440	13440	0
60	20250311	180900	69128810	13440	13440	13440	13440	0
61	20250311	180800	69128810	13440	13440	13440	13440	0
62	20250311	180700	69128810	13440	13440	13440	13440	70
63	20250311	180600	69128810	13440	13440	13440	13440	0
64	20250311	180500	69128810	13440	13440	13440	13440	0
65	20250311	180400	69128810	13440	13440	13440	13440	0
66	20250311	180300	69128810	13440	13440	13440	13440	0
67	20250311	180200	69128810	13440	13440	13440	13440	0
68	20250311	180100	69128810	13440	13440	13440	13440	0
69	20250311	180000	69128810	13440	13440	13440	13440	0
70	20250311	175900	69128810	13440	13440	13440	13440	0
71	20250311	175800	69128810	13440	13440	13440	13440	0
72	20250311	175700	69128810	13440	13440	13440	13440	0
73	20250311	175600	69128810	13440	13440	13440	13440	0
74	20250311	175500	69128810	13440	13440	13440	13440	0
75	20250311	175400	69128810	13440	13440	13440	13440	0
76	20250311	175300	69128810	13440	13440	13440	13440	0
77	20250311	175200	69128810	13440	13440	13440	13440	0
78	20250311	175100	69128810	13440	13440	13440	13440	0
79	20250311	175000	69128810	13440	13440	13440	13440	0
80	20250311	174900	69128810	13440	13440	13440	13440	0
81	20250311	174800	69128810	13440	13440	13440	13440	0
82	20250311	174700	69128810	13440	13440	13440	13440	0
83	20250311	174600	69128810	13440	13440	13440	13440	0
84	20250311	174500	69128810	13440	13440	13440	13440	0
85	20250311	174400	69128810	13440	13440	13440	13440	0
86	20250311	174300	69128810	13440	13440	13440	13440	0
87	20250311	174200	69128810	13440	13440	13440	13440	0
88	20250311	174100	69128810	13440	13440	13440	13440	0
89	20250311	174000	69128810	13440	13440	13440	13440	0
90	20250311	173900	69128810	13440	13440	13440	13440	0
91	20250311	173800	69128810	13440	13440	13440	13440	0
92	20250311	173700	69128810	13440	13440	13440	13440	70
93	20250311	173600	69128810	13440	13440	13440	13440	0
94	20250311	173500	69128810	13440	13440	13440	13440	0
95	20250311	173400	69128810	13440	13440	13440	13440	0
96	20250311	173300	69128810	13440	13440	13440	13440	0
97	20250311	173200	69128810	13440	13440	13440	13440	0
98	20250311	173100	69128810	13440	13440	13440	13440	0
99	20250311	173000	69128810	13440	13440	13440	13440	0
100	20250311	172900	69128810	13440	13440	13440	13440	0
101	20250311	172800	69128810	13440	13440	13440	13440	0
102	20250311	172700	69128810	13440	13440	13440	13440	0
103	20250311	172600	69128810	13440	13440	13440	13440	0
104	20250311	172500	69128810	13440	13440	13440	13440	0
105	20250311	172400	69128810	13440	13440	13440	13440	0
106	20250311	172300	69128810	13440	13440	13440	13440	0
107	20250311	172200	69128810	13440	13440	13440	13440	0
108	20250311	172100	69128810	13440	13440	13440	13440	0
109	20250311	172000	69128810	13440	13440	13440	13440	0
110	20250311	171900	69128810	13440	13440	13440	13440	0
111	20250311	171800	69128810	13440	13440	13440	13440	0
112	20250311	171700	69128810	13440	13440	13440	13440	0
113	20250311	171600	69128810	13440	13440	13440	13440	0
114	20250311	171500	69128810	13440	13440	13440	13440	0
115	20250311	171400	69128810	13440	13440	13440	13440	0
116	20250311	171300	69128810	13440	13440	13440	13440	0
117	20250311	171200	69128810	13440	13440	13440	13440	0
118	20250311	171100	69128810	13440	13440	13440	13440	0
119	20250311	171000	69128810	13440	13440	13440	13440	0
120	20250311	170900	69128810	13440	13440	13440	13440	0
121	20250311	170800	69128810	13440	13440	13440	13440	0
122	20250311	170700	69128810	13440	13440	13440	13440	70
123	20250311	170600	69128810	13440	13440	13440	13440	0
124	20250311	170500	69128810	13440	13440	13440	13440	0
125	20250311	170400	69128810	13440	13440	13440	13440	0
126	20250311	170300	69128810	13440	13440	13440	13440	0
127	20250311	170200	69128810	13440	13440	13440	13440	0
128	20250311	170100	69128810	13440	13440	13440	13440	0
129	20250311	170000	69128810	13440	13440	13440	13440	0
130	20250311	165900	69128810	13440	13440	13440	13440	0
131	20250311	165800	69128810	13440	13440	13440	13440	0
132	20250311	165700	69128810	13440	13440	13440	13440	0
133	20250311	165600	69128810	13440	13440	13440	13440	0
134	20250311	165500	69128810	13440	13440	13440	13440	0
135	20250311	165400	69128810	13440	13440	13440	13440	0
136	20250311	165300	69128810	13440	13440	13440	13440	0
137	20250311	165200	69128810	13440	13440	13440	13440	0
138	20250311	165100	69128810	13440	13440	13440	13440	0
139	20250311	165000	69128810	13440	13440	13440	13440	0
140	20250311	164900	69128810	13440	13440	13440	13440	0
141	20250311	164800	69128810	13440	13440	13440	13440	0
142	20250311	164700	69128810	13440	13440	13440	13440	0
143	20250311	164600	69128810	13440	13440	13440	13440	0
144	20250311	164500	69128810	13440	13440	13440	13440	0
145	20250311	164400	69128810	13440	13440	13440	13440	0
146	20250311	164300	69128810	13440	13440	13440	13440	0
147	20250311	164200	69128810	13440	13440	13440	13440	0
148	20250311	164100	69128810	13440	13440	13440	13440	0
149	20250311	164000	69128810	13440	13440	13440	13440	0
150	20250311	163900	69128810	13440	13440	13440	13440	0
151	20250311	163800	69128810	13440	13440	13440	13440	0
152	20250311	163700	69128810	13440	13440	13440	13440	70
153	20250311	163600	69128810	13440	13440	13440	13440	0
154	20250311	163500	69128810	13440	13440	13440	13440	0
155	20250311	163400	69128810	13440	13440	13440	13440	0
156	20250311	163300	69128810	13440	13440	13440	13440	0
157	20250311	163200	69128810	13440	13440	13440	13440	0
158	20250311	163100	69128810	13440	13440	13440	13440	0
159	20250311	163000	69128810	13440	13440	13440	13440	0
160	20250311	162900	69128810	13440	13440	13440	13440	0
161	20250311	162800	69128810	13440	13440	13440	13440	0
162	20250311	162700	69128810	13440	13440	13440	13440	0
163	20250311	162600	69128810	13440	13440	13440	13440	0
164	20250311	162500	69128810	13440	13440	13440	13440	0
165	20250311	162400	69128810	13440	13440	13440	13440	0
166	20250311	162300	69128810	13440	13440	13440	13440	0
167	20250311	162200	69128810	13440	13440	13440	13440	0
168	20250311	162100	69128810	13440	13440	13440	13440	0
169	20250311	162000	69128810	13440	13440	13440	13440	0
170	20250311	161900	69128810	13440	13440	13440	13440	0
171	20250311	161800	69128810	13440	13440	13440	13440	0
172	20250311	161700	69128810	13440	13440	13440	13440	0
173	20250311	161600	69128810	13440	13440	13440	13440	0
174	20250311	161500	69128810	13440	13440	13440	13440	0
175	20250311	161400	69128810	13440	13440	13440	13440	0
176	20250311	161300	69128810	13440	13440	13440	13440	0
177	20250311	161200	69128810	13440	13440	13440	13440	0
178	20250311	161100	69128810	13440	13440	13440	13440	0
179	20250311	161000	69128810	13440	13440	13440	13440	0
180	20250311	160900	69128810	13440	13440	13440	13440	0
181	20250311	160800	69128810	13440	13440	13440	13440	0
182	20250311	160700	69128810	13440	13440	13440	13440	70
183	20250311	160600	69128810	13440	13440	13440	13440	0
184	20250311	160500	69128810	13440	13440	13440	13440	0
185	20250311	160400	69128810	13440	13440	13440	13440	0
186	20250311	160300	69128810	13440	13440	13440	13440	0
187	20250311	160200	69128810	13440	13440	13440	13440	0
188	20250311	160100	69128810	13440	13440	13440	13440	0
189	20250311	160000	69128810	13440	13440	13440	13440	0
190	20250311	155900	69128810	13440	13440	13440	13440	0
191	20250311	155800	69128810	13440	13440	13440	13440	0
192	20250311	155700	69128810	13440	13440	13440	13440	0
193	20250311	155600	69128810	13440	13440	13440	13440	0
194	20250311	155500	69128810	13440	13440	13440	13440	0
195	20250311	155400	69128810	13440	13440	13440	13440	0
196	20250311	155300	69128810	13440	13440	13440	13440	0
197	20250311	155200	69128810	13440	13440	13440	13440	0
198	20250311	155100	69128810	13440	13440	13440	13440	0
199	20250311	155000	69128810	13440	13440	13440	13440	0
200	20250311	154900	69128810	13440	13440	13440	13440	0
201	20250311	154800	69128810	13440	13440	13440	13440	0
202	20250311	154700	69128810	13440	13440	13440	13440	0
203	20250311	154600	69128810	13440	13440	13440	13440	0
204	20250311	154500	69128810	13440	13440	13440	13440	0
205	20250311	154400	69128810	13440	13440	13440	13440	0
206	20250311	154300	69128810	13440	13440	13440	13440	0
207	20250311	154200	69128810	13440	13440	13440	13440	0
208	20250311	154100	69128810	13440	13440	13440	13440	0
209	20250311	154000	69128810	13440	13440	13440	13440	0
210	20250311	153900	69128810	13440	13440	13440	13440	0
211	20250311	153800	69128810	13440	13440	13440	13440	0
212	20250311	153700	69128810	13440	13440	13440	13440	70
213	20250311	153600	69128810	13440	13440	13440	13440	0
214	20250311	153500	69128810	13440	13440	13440	13440	0
215	20250311	153400	69128810	13440	13440	13440	13440	0
216	20250311	153300	69128810	13440	13440	13440	13440	0
217	20250311	153200	69128810	13440	13440	13440	13440	0
218	20250311	153100	69128810	13440	13440	13440	13440	0
219	20250311	153000	69128810	13440	13440	13440	13440	70
220	20250311	152900	68188010	13460	13460	13460	13460	0
221	20250311	152800	68188010	13460	13460	13460	13460	0
222	20250311	152700	68188010	13460	13460	13460	13460	0
223	20250311	152600	68188010	13460	13460	13460	13460	0
224	20250311	152500	68188010	13460	13460	13460	13460	0
225	20250311	152400	68188010	13460	13460	13460	13460	0
226	20250311	152300	68188010	13460	13460	13460	13460	0
227	20250311	152200	68188010	13460	13460	13460	13460	0
228	20250311	152100	68188010	13460	13460	13460	13460	0
229	20250311	152000	68188010	13460	13460	13460	13460	0
230	20250311	151900	68188010	13460	13460	13460	13460	0
231	20250311	151800	68188010	13460	13460	13460	13460	0
232	20250311	151700	68188010	13460	13460	13460	13460	0
233	20250311	151600	68188010	13460	13460	13460	13460	4
234	20250311	151500	68134170	13470	13470	13470	13470	0
235	20250311	151400	68134170	13470	13470	13470	13470	0
236	20250311	151300	68134170	13470	13470	13470	13470	0
237	20250311	151200	68134170	13470	13470	13470	13470	1
238	20250311	151100	68120700	13460	13460	13460	13460	0
239	20250311	151000	68120700	13460	13460	13460	13460	1
240	20250311	150900	68107240	13470	13470	13470	13470	0
241	20250311	150800	68107240	13470	13470	13470	13470	4
242	20250311	150700	68053360	13470	13470	13470	13470	0
243	20250311	150600	68053360	13470	13470	13470	13470	1
244	20250311	150500	68039890	13440	13440	13440	13440	0
245	20250311	150400	68039890	13440	13440	13440	13440	0
246	20250311	150300	68039890	13440	13440	13440	13440	0
247	20250311	150200	68039890	13440	13440	13440	13440	0
248	20250311	150100	68039890	13440	13440	13440	13440	0
249	20250311	150000	68039890	13440	13440	13440	13440	0
250	20250311	145900	68039890	13440	13440	13440	13440	0
251	20250311	145800	68039890	13440	13440	13440	13440	0
252	20250311	145700	68039890	13440	13440	13440	13440	0
253	20250311	145600	68039890	13440	13440	13440	13440	0
254	20250311	145500	68039890	13440	13440	13440	13440	0
255	20250311	145400	68039890	13440	13440	13440	13440	0
256	20250311	145300	68039890	13440	13440	13440	13440	0
257	20250311	145200	68039890	13440	13440	13440	13440	0
258	20250311	145100	68039890	13440	13440	13440	13440	0
259	20250311	145000	68039890	13440	13440	13440	13440	0
260	20250311	144900	68039890	13440	13440	13440	13440	0
261	20250311	144800	68039890	13440	13440	13440	13440	0
262	20250311	144700	68039890	13440	13440	13440	13440	0
263	20250311	144600	68039890	13440	13440	13440	13440	0
264	20250311	144500	68039890	13440	13440	13440	13440	0
265	20250311	144400	68039890	13440	13440	13440	13440	0
266	20250311	144300	68039890	13440	13440	13440	13440	0
267	20250311	144200	68039890	13440	13440	13440	13440	0
268	20250311	144100	68039890	13440	13440	13440	13440	0
269	20250311	144000	68039890	13440	13440	13440	13440	0
270	20250311	143900	68039890	13440	13440	13440	13440	0
271	20250311	143800	68039890	13440	13440	13440	13440	0
272	20250311	143700	68039890	13440	13440	13440	13440	0
273	20250311	143600	68039890	13440	13440	13440	13440	0
274	20250311	143500	68039890	13440	13440	13440	13440	0
275	20250311	143400	68039890	13440	13440	13440	13440	0
276	20250311	143300	68039890	13440	13440	13440	13440	0
277	20250311	143200	68039890	13440	13440	13440	13440	10
278	20250311	143100	67905490	13430	13430	13430	13430	0
279	20250311	143000	67905490	13430	13430	13430	13430	0
280	20250311	142900	67905490	13430	13430	13430	13430	0
281	20250311	142800	67905490	13430	13430	13430	13430	298
282	20250311	142700	63903350	13430	13430	13430	13430	403
283	20250311	142600	58491060	13430	13430	13430	13430	10
284	20250311	142500	58356760	13440	13440	13440	13440	45
285	20250311	142400	57751960	13440	13440	13440	13440	0
286	20250311	142300	57751960	13440	13440	13440	13440	10
287	20250311	142200	57617560	13440	13440	13440	13440	0
288	20250311	142100	57617560	13440	13440	13440	13440	0
289	20250311	142000	57617560	13440	13440	13440	13440	0
290	20250311	141900	57617560	13440	13440	13440	13440	0
291	20250311	141800	57617560	13440	13440	13440	13440	0
292	20250311	141700	57617560	13440	13440	13440	13440	0
293	20250311	141600	57617560	13440	13440	13440	13440	0
294	20250311	141500	57617560	13440	13440	13440	13440	0
295	20250311	141400	57617560	13440	13440	13440	13440	0
296	20250311	141300	57617560	13440	13440	13440	13440	25
297	20250311	141200	57281560	13450	13450	13450	13450	29
298	20250311	141100	56891510	13450	13450	13450	13450	0
299	20250311	141000	56891510	13450	13450	13450	13450	0
300	20250311	140900	56891510	13450	13450	13450	13450	0
301	20250311	140800	56891510	13450	13450	13450	13450	0
302	20250311	140700	56891510	13450	13450	13450	13450	0
303	20250311	140600	56891510	13450	13450	13450	13450	1
304	20250311	140500	56878060	13450	13450	13450	13450	0
305	20250311	140400	56878060	13450	13450	13450	13450	0
306	20250311	140300	56878060	13450	13450	13450	13450	0
307	20250311	140200	56878060	13450	13450	13450	13450	0
308	20250311	140100	56878060	13450	13450	13450	13450	0
309	20250311	140000	56878060	13450	13450	13450	13450	0
310	20250311	135900	56878060	13450	13450	13450	13450	0
311	20250311	135800	56878060	13450	13450	13450	13450	0
312	20250311	135700	56878060	13450	13450	13450	13450	20
313	20250311	135600	56609060	13450	13450	13450	13450	0
314	20250311	135500	56609060	13450	13450	13450	13450	10
315	20250311	135400	56474560	13460	13460	13460	13460	40
316	20250311	135300	55936160	13460	13460	13460	13460	0
317	20250311	135200	55936160	13460	13470	13470	13460	12
318	20250311	135100	55774620	13470	13470	13470	13470	0
319	20250311	135000	55774620	13470	13470	13470	13470	0
320	20250311	134900	55774620	13470	13470	13470	13470	0
321	20250311	134800	55774620	13470	13470	13470	13470	0
322	20250311	134700	55774620	13470	13470	13470	13470	0
323	20250311	134600	55774620	13470	13470	13470	13470	0
324	20250311	134500	55774620	13470	13470	13470	13470	0
325	20250311	134400	55774620	13470	13470	13470	13470	4
326	20250311	134300	55720740	13470	13470	13470	13470	1
327	20250311	134200	55707270	13480	13480	13480	13480	1
328	20250311	134100	55693790	13480	13480	13480	13480	0
329	20250311	134000	55693790	13480	13480	13480	13480	0
330	20250311	133900	55693790	13480	13480	13480	13480	0
331	20250311	133800	55693790	13480	13480	13480	13480	109
332	20250311	133700	54224470	13490	13490	13490	13490	10
333	20250311	133600	54089570	13450	13450	13450	13450	0
334	20250311	133500	54089570	13450	13480	13480	13450	108
335	20250311	133400	52635720	13460	13460	13460	13460	0
336	20250311	133300	52635720	13460	13460	13460	13460	0
337	20250311	133200	52635720	13460	13460	13460	13460	0
338	20250311	133100	52635720	13460	13460	13460	13460	0
339	20250311	133000	52635720	13460	13460	13460	13460	0
340	20250311	132900	52635720	13460	13460	13460	13460	0
341	20250311	132800	52635720	13460	13460	13460	13460	0
342	20250311	132700	52635720	13460	13460	13460	13460	0
343	20250311	132600	52635720	13460	13460	13460	13460	0
344	20250311	132500	52635720	13460	13460	13460	13460	0
345	20250311	132400	52635720	13460	13460	13460	13460	0
346	20250311	132300	52635720	13460	13460	13460	13460	0
347	20250311	132200	52635720	13460	13460	13460	13460	0
348	20250311	132100	52635720	13460	13460	13460	13460	0
349	20250311	132000	52635720	13460	13460	13460	13460	0
350	20250311	131900	52635720	13460	13460	13460	13460	0
351	20250311	131800	52635720	13460	13460	13460	13460	0
352	20250311	131700	52635720	13460	13460	13460	13460	0
353	20250311	131600	52635720	13460	13460	13460	13460	0
354	20250311	131500	52635720	13460	13460	13460	13460	0
355	20250311	131400	52635720	13460	13460	13460	13460	0
356	20250311	131300	52635720	13460	13460	13460	13460	0
357	20250311	131200	52635720	13460	13460	13460	13460	8
358	20250311	131100	52528040	13490	13490	13490	13490	0
359	20250311	131000	52528040	13490	13490	13490	13490	0
360	20250311	130900	52528040	13490	13490	13490	13490	0
361	20250311	130800	52528040	13490	13490	13490	13490	0
362	20250311	130700	52528040	13490	13490	13490	13490	9
363	20250311	130600	52406630	13490	13490	13490	13490	0
364	20250311	130500	52406630	13490	13490	13490	13490	0
365	20250311	130400	52406630	13490	13490	13490	13490	0
366	20250311	130300	52406630	13490	13490	13490	13490	0
367	20250311	130200	52406630	13490	13490	13490	13490	0
368	20250311	130100	52406630	13490	13490	13490	13490	0
369	20250311	130000	52406630	13490	13490	13490	13490	1
370	20250311	125900	52393140	13450	13450	13450	13450	0
371	20250311	125800	52393140	13450	13450	13450	13450	0
372	20250311	125700	52393140	13450	13450	13450	13450	0
373	20250311	125600	52393140	13450	13460	13460	13450	107
374	20250311	125500	50953170	13460	13460	13460	13460	0
375	20250311	125400	50953170	13460	13460	13460	13460	0
376	20250311	125300	50953170	13460	13460	13460	13460	0
377	20250311	125200	50953170	13460	13460	13460	13460	0
378	20250311	125100	50953170	13460	13460	13460	13460	0
379	20250311	125000	50953170	13460	13460	13460	13460	2
380	20250311	124900	50926250	13490	13490	13490	13490	0
381	20250311	124800	50926250	13490	13490	13490	13490	2
382	20250311	124700	50899270	13490	13490	13490	13490	0
383	20250311	124600	50899270	13490	13490	13490	13490	1
384	20250311	124500	50885780	13470	13470	13470	13470	30
385	20250311	124400	50481680	13470	13470	13470	13470	0
386	20250311	124300	50481680	13470	13470	13470	13470	0
387	20250311	124200	50481680	13470	13470	13470	13470	0
388	20250311	124100	50481680	13470	13470	13470	13470	0
389	20250311	124000	50481680	13470	13470	13470	13470	0
390	20250311	123900	50481680	13470	13470	13470	13470	0
391	20250311	123800	50481680	13470	13470	13470	13470	0
392	20250311	123700	50481680	13470	13470	13470	13470	0
393	20250311	123600	50481680	13470	13470	13470	13470	0
394	20250311	123500	50481680	13470	13470	13470	13470	17
395	20250311	123400	50252690	13470	13470	13470	13470	0
396	20250311	123300	50252690	13470	13470	13470	13470	0
397	20250311	123200	50252690	13470	13470	13470	13470	0
398	20250311	123100	50252690	13470	13470	13470	13470	0
399	20250311	123000	50252690	13470	13470	13470	13470	0
400	20250311	122900	50252690	13470	13470	13470	13470	1
401	20250311	122800	50239220	13470	13460	13470	13460	11
402	20250311	122700	50091060	13470	13470	13470	13470	0
403	20250311	122600	50091060	13470	13470	13470	13470	0
404	20250311	122500	50091060	13470	13470	13470	13470	0
405	20250311	122400	50091060	13470	13470	13470	13470	0
406	20250311	122300	50091060	13470	13470	13470	13470	0
407	20250311	122200	50091060	13470	13470	13470	13470	0
408	20250311	122100	50091060	13470	13470	13470	13470	0
409	20250311	122000	50091060	13470	13470	13470	13470	0
410	20250311	121900	50091060	13470	13470	13470	13470	0
411	20250311	121800	50091060	13470	13470	13470	13470	5
412	20250311	121700	50023710	13460	13460	13460	13460	0
413	20250311	121600	50023710	13460	13460	13460	13460	0
414	20250311	121500	50023710	13460	13460	13460	13460	0
415	20250311	121400	50023710	13460	13460	13460	13460	0
416	20250311	121300	50023710	13460	13460	13460	13460	0
417	20250311	121200	50023710	13460	13460	13460	13460	0
418	20250311	121100	50023710	13460	13460	13460	13460	0
419	20250311	121000	50023710	13460	13460	13460	13460	0
420	20250311	120900	50023710	13460	13460	13460	13460	0
421	20250311	120800	50023710	13460	13460	13460	13460	0
422	20250311	120700	50023710	13460	13460	13460	13460	0
423	20250311	120600	50023710	13460	13460	13460	13460	0
424	20250311	120500	50023710	13460	13460	13460	13460	3
425	20250311	120400	49983330	13460	13460	13460	13460	0
426	20250311	120300	49983330	13460	13460	13460	13460	0
427	20250311	120200	49983330	13460	13460	13460	13460	0
428	20250311	120100	49983330	13460	13460	13460	13460	0
429	20250311	120000	49983330	13460	13460	13460	13460	1
430	20250311	115900	49969870	13460	13460	13460	13460	0
431	20250311	115800	49969870	13460	13460	13460	13460	0
432	20250311	115700	49969870	13460	13460	13460	13460	0
433	20250311	115600	49969870	13460	13460	13460	13460	2
434	20250311	115500	49942950	13460	13460	13460	13460	0
435	20250311	115400	49942950	13460	13460	13460	13460	0
436	20250311	115300	49942950	13460	13460	13460	13460	0
437	20250311	115200	49942950	13460	13460	13460	13460	0
438	20250311	115100	49942950	13460	13460	13460	13460	20
439	20250311	115000	49673750	13460	13460	13460	13460	0
440	20250311	114900	49673750	13460	13460	13460	13460	0
441	20250311	114800	49673750	13460	13460	13460	13460	0
442	20250311	114700	49673750	13460	13460	13460	13460	0
443	20250311	114600	49673750	13460	13460	13460	13460	0
444	20250311	114500	49673750	13460	13460	13460	13460	141
445	20250311	114400	47775890	13460	13460	13460	13460	0
446	20250311	114300	47775890	13460	13460	13460	13460	0
447	20250311	114200	47775890	13460	13460	13460	13460	0
448	20250311	114100	47775890	13460	13460	13460	13460	10
449	20250311	114000	47641290	13460	13460	13460	13460	0
450	20250311	113900	47641290	13460	13460	13460	13460	0
451	20250311	113800	47641290	13460	13460	13460	13460	0
452	20250311	113700	47641290	13460	13460	13460	13460	0
453	20250311	113600	47641290	13460	13460	13460	13460	0
454	20250311	113500	47641290	13460	13460	13460	13460	0
455	20250311	113400	47641290	13460	13460	13460	13460	0
456	20250311	113300	47641290	13460	13460	13460	13460	0
457	20250311	113200	47641290	13460	13460	13460	13460	1
458	20250311	113100	47627830	13450	13450	13450	13450	0
459	20250311	113000	47627830	13450	13450	13450	13450	0
460	20250311	112900	47627830	13450	13450	13450	13450	0
461	20250311	112800	47627830	13450	13450	13450	13450	0
462	20250311	112700	47627830	13450	13450	13450	13450	0
463	20250311	112600	47627830	13450	13450	13450	13450	0
464	20250311	112500	47627830	13450	13450	13450	13450	0
465	20250311	112400	47627830	13450	13450	13450	13450	0
466	20250311	112300	47627830	13450	13450	13450	13450	0
467	20250311	112200	47627830	13450	13450	13450	13450	0
468	20250311	112100	47627830	13450	13450	13450	13450	0
469	20250311	112000	47627830	13450	13450	13450	13450	55
470	20250311	111900	46888080	13450	13450	13450	13450	0
471	20250311	111800	46888080	13450	13450	13450	13450	0
472	20250311	111700	46888080	13450	13450	13450	13450	0
473	20250311	111600	46888080	13450	13450	13450	13450	1
474	20250311	111500	46874630	13420	13420	13420	13420	0
475	20250311	111400	46874630	13420	13420	13420	13420	0
476	20250311	111300	46874630	13420	13420	13420	13420	0
477	20250311	111200	46874630	13420	13420	13420	13420	0
478	20250311	111100	46874630	13420	13420	13420	13420	0
479	20250311	111000	46874630	13420	13420	13420	13420	0
480	20250311	110900	46874630	13420	13420	13420	13420	0
481	20250311	110800	46874630	13420	13420	13420	13420	0
482	20250311	110700	46874630	13420	13420	13420	13420	0
483	20250311	110600	46874630	13420	13420	13420	13420	0
484	20250311	110500	46874630	13420	13420	13420	13420	0
485	20250311	110400	46874630	13420	13420	13420	13420	20
486	20250311	110300	46606230	13460	13460	13460	13460	0
487	20250311	110200	46606230	13460	13460	13460	13460	0
488	20250311	110100	46606230	13460	13460	13460	13460	1
489	20250311	110000	46592770	13460	13460	13460	13460	2
490	20250311	105900	46565850	13460	13460	13460	13460	0
491	20250311	105800	46565850	13460	13460	13460	13460	15
492	20250311	105700	46363950	13460	13460	13460	13460	4
493	20250311	105600	46310110	13410	13410	13410	13410	0
494	20250311	105500	46310110	13410	13410	13410	13410	0
495	20250311	105400	46310110	13410	13420	13420	13410	732
496	20250311	105300	36493970	13450	13450	13450	13450	160
497	20250311	105200	34341970	13460	13460	13460	13460	98
498	20250311	105100	33022890	13490	13490	13490	13490	0
499	20250311	105000	33022890	13490	13490	13490	13490	0
500	20250311	104900	33022890	13490	13490	13490	13490	0
501	20250311	104800	33022890	13490	13490	13490	13490	0
502	20250311	104700	33022890	13490	13490	13490	13490	0
503	20250311	104600	33022890	13490	13490	13490	13490	0
504	20250311	104500	33022890	13490	13490	13490	13490	0
505	20250311	104400	33022890	13490	13490	13490	13490	0
506	20250311	104300	33022890	13490	13490	13490	13490	0
507	20250311	104200	33022890	13490	13490	13490	13490	0
508	20250311	104100	33022890	13490	13490	13490	13490	0
509	20250311	104000	33022890	13490	13490	13490	13490	0
510	20250311	103900	33022890	13490	13490	13490	13490	0
511	20250311	103800	33022890	13490	13490	13490	13490	0
512	20250311	103700	33022890	13490	13490	13490	13490	0
513	20250311	103600	33022890	13490	13490	13490	13490	1
514	20250311	103500	33009400	13490	13490	13490	13490	0
515	20250311	103400	33009400	13490	13490	13490	13490	0
516	20250311	103300	33009400	13490	13490	13490	13490	0
517	20250311	103200	33009400	13490	13490	13490	13490	10
518	20250311	103100	32874500	13490	13490	13490	13490	0
519	20250311	103000	32874500	13490	13490	13490	13490	4
520	20250311	102900	32820540	13500	13500	13500	13500	0
521	20250311	102800	32820540	13500	13500	13500	13500	0
522	20250311	102700	32820540	13500	13500	13500	13500	0
523	20250311	102600	32820540	13500	13500	13500	13500	0
524	20250311	102500	32820540	13500	13500	13500	13500	0
525	20250311	102400	32820540	13500	13500	13500	13500	0
526	20250311	102300	32820540	13500	13500	13500	13500	0
527	20250311	102200	32820540	13500	13500	13500	13500	1
528	20250311	102100	32807040	13500	13500	13500	13500	0
529	20250311	102000	32807040	13500	13500	13500	13500	0
530	20250311	101900	32807040	13500	13500	13500	13500	0
531	20250311	101800	32807040	13500	13500	13500	13500	0
532	20250311	101700	32807040	13500	13500	13500	13500	0
533	20250311	101600	32807040	13500	13500	13500	13500	2
534	20250311	101500	32780040	13500	13500	13500	13500	0
535	20250311	101400	32780040	13500	13500	13500	13500	0
536	20250311	101300	32780040	13500	13500	13500	13500	0
537	20250311	101200	32780040	13500	13500	13500	13500	0
538	20250311	101100	32780040	13500	13500	13500	13500	0
539	20250311	101000	32780040	13500	13510	13510	13500	14
540	20250311	100900	32591010	13500	13500	13500	13500	0
541	20250311	100800	32591010	13500	13520	13520	13500	2
542	20250311	100700	32563990	13500	13500	13500	13500	0
543	20250311	100600	32563990	13500	13500	13500	13500	42
544	20250311	100500	31996990	13500	13510	13510	13500	199
545	20250311	100400	29310210	13520	13520	13520	13520	10
546	20250311	100300	29175010	13510	13510	13510	13510	0
547	20250311	100200	29175010	13510	13510	13510	13510	0
548	20250311	100100	29175010	13510	13510	13510	13510	0
549	20250311	100000	29175010	13510	13510	13510	13510	0
550	20250311	095900	29175010	13510	13530	13530	13510	39
551	20250311	095800	28647970	13530	13530	13530	13530	0
552	20250311	095700	28647970	13530	13530	13530	13530	296
553	20250311	095600	24643090	13530	13530	13530	13530	0
554	20250311	095500	24643090	13530	13530	13530	13530	80
555	20250311	095400	23560690	13530	13530	13530	13530	0
556	20250311	095300	23560690	13530	13540	13540	13530	232
557	20250311	095200	20421680	13530	13530	13530	13530	0
558	20250311	095100	20421680	13530	13530	13530	13530	0
559	20250311	095000	20421680	13530	13530	13530	13530	130
560	20250311	094900	18662780	13530	13540	13540	13530	33
561	20250311	094800	18216220	13540	13540	13540	13540	0
562	20250311	094700	18216220	13540	13540	13540	13540	4
563	20250311	094600	18162060	13570	13570	13570	13570	1
564	20250311	094500	18148490	13570	13570	13570	13570	73
565	20250311	094400	17157880	13610	13610	13610	13610	11
566	20250311	094300	17008170	13570	13570	13570	13570	0
567	20250311	094200	17008170	13570	13570	13570	13570	0
568	20250311	094100	17008170	13570	13570	13570	13570	0
569	20250311	094000	17008170	13570	13570	13570	13570	0
570	20250311	093900	17008170	13570	13570	13570	13570	0
571	20250311	093800	17008170	13570	13570	13570	13570	0
572	20250311	093700	17008170	13570	13570	13570	13570	1
573	20250311	093600	16994600	13570	13580	13580	13570	14
574	20250311	093500	16804570	13580	13580	13580	13580	4
575	20250311	093400	16750250	13610	13610	13610	13610	4
576	20250311	093300	16695810	13610	13610	13610	13610	1
577	20250311	093200	16682200	13610	13620	13620	13610	4
578	20250311	093100	16627730	13570	13570	13570	13570	0
579	20250311	093000	16627730	13570	13570	13570	13570	0
580	20250311	092900	16627730	13570	13570	13570	13570	0
581	20250311	092800	16627730	13570	13570	13570	13570	0
582	20250311	092700	16627730	13570	13570	13570	13570	0
583	20250311	092600	16627730	13570	13570	13570	13570	183
584	20250311	092500	14144420	13650	13650	13650	13650	0
585	20250311	092400	14144420	13650	13650	13650	13650	3
586	20250311	092300	14103470	13660	13610	13660	13610	149
587	20250311	092200	12068580	13610	13610	13610	13610	13
588	20250311	092100	11891650	13530	13530	13530	13530	0
589	20250311	092000	11891650	13530	13530	13530	13530	40
590	20250311	091900	11350450	13610	13610	13610	13610	0
591	20250311	091800	11350450	13610	13610	13610	13610	0
592	20250311	091700	11350450	13610	13610	13610	13610	10
593	20250311	091600	11214350	13610	13610	13610	13610	0
594	20250311	091500	11214350	13610	13610	13610	13610	134
595	20250311	091400	9390610	13540	13540	13600	13540	30
596	20250311	091300	8983810	13530	13530	13530	13530	55
597	20250311	091200	8239660	13530	13510	13530	13510	10
598	20250311	091100	8104540	13500	13500	13500	13500	0
599	20250311	091000	8104540	13500	13510	13510	13500	11
600	20250311	090900	7956010	13500	13500	13500	13500	2
601	20250311	090800	7929010	13500	13500	13500	13500	0
602	20250311	090700	7929010	13500	13500	13500	13500	0
603	20250311	090600	7929010	13500	13520	13520	13500	4
604	20250311	090500	7874990	13500	13500	13520	13500	156
605	20250311	090400	5768910	13430	13430	13430	13430	4
606	20250311	090300	5715190	13350	13370	13370	13350	186
607	20250311	090200	3230700	13350	13350	13350	13350	5
608	20250311	090100	3163950	13350	13350	13350	13350	0
609	20250311	090000	3163950	13350	13350	13350	13350	237