KissMeData/094280/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	200200	48347740	12350	12350	12350	12350	373
3	20240307	200100	48347740	12350	12350	12350	12350	0
4	20240307	200000	48347740	12350	12350	12350	12350	0
5	20240307	195900	48347740	12350	12350	12350	12350	0
6	20240307	195800	48347740	12350	12350	12350	12350	0
7	20240307	195700	48347740	12350	12350	12350	12350	0
8	20240307	195600	48347740	12350	12350	12350	12350	0
9	20240307	195500	48347740	12350	12350	12350	12350	0
10	20240307	195400	48347740	12350	12350	12350	12350	0
11	20240307	195300	48347740	12350	12350	12350	12350	0
12	20240307	195200	48347740	12350	12350	12350	12350	0
13	20240307	195100	48347740	12350	12350	12350	12350	0
14	20240307	195000	48347740	12350	12350	12350	12350	0
15	20240307	194900	48347740	12350	12350	12350	12350	0
16	20240307	194800	48347740	12350	12350	12350	12350	0
17	20240307	194700	48347740	12350	12350	12350	12350	0
18	20240307	194600	48347740	12350	12350	12350	12350	0
19	20240307	194500	48347740	12350	12350	12350	12350	0
20	20240307	194400	48347740	12350	12350	12350	12350	0
21	20240307	194300	48347740	12350	12350	12350	12350	0
22	20240307	194200	48347740	12350	12350	12350	12350	0
23	20240307	194100	48347740	12350	12350	12350	12350	0
24	20240307	194000	48347740	12350	12350	12350	12350	0
25	20240307	193900	48347740	12350	12350	12350	12350	0
26	20240307	193800	48347740	12350	12350	12350	12350	0
27	20240307	193700	48347740	12350	12350	12350	12350	0
28	20240307	193600	48347740	12350	12350	12350	12350	0
29	20240307	193500	48347740	12350	12350	12350	12350	0
30	20240307	193400	48347740	12350	12350	12350	12350	0
31	20240307	193300	48347740	12350	12350	12350	12350	0
32	20240307	193200	48347740	12350	12350	12350	12350	373
33	20240307	193100	48347740	12350	12350	12350	12350	0
34	20240307	193000	48347740	12350	12350	12350	12350	0
35	20240307	192900	48347740	12350	12350	12350	12350	0
36	20240307	192800	48347740	12350	12350	12350	12350	0
37	20240307	192700	48347740	12350	12350	12350	12350	0
38	20240307	192600	48347740	12350	12350	12350	12350	0
39	20240307	192500	48347740	12350	12350	12350	12350	0
40	20240307	192400	48347740	12350	12350	12350	12350	0
41	20240307	192300	48347740	12350	12350	12350	12350	0
42	20240307	192200	48347740	12350	12350	12350	12350	0
43	20240307	192100	48347740	12350	12350	12350	12350	0
44	20240307	192000	48347740	12350	12350	12350	12350	0
45	20240307	191900	48347740	12350	12350	12350	12350	0
46	20240307	191800	48347740	12350	12350	12350	12350	0
47	20240307	191700	48347740	12350	12350	12350	12350	0
48	20240307	191600	48347740	12350	12350	12350	12350	0
49	20240307	191500	48347740	12350	12350	12350	12350	0
50	20240307	191400	48347740	12350	12350	12350	12350	0
51	20240307	191300	48347740	12350	12350	12350	12350	0
52	20240307	191200	48347740	12350	12350	12350	12350	0
53	20240307	191100	48347740	12350	12350	12350	12350	0
54	20240307	191000	48347740	12350	12350	12350	12350	0
55	20240307	190900	48347740	12350	12350	12350	12350	0
56	20240307	190800	48347740	12350	12350	12350	12350	0
57	20240307	190700	48347740	12350	12350	12350	12350	0
58	20240307	190600	48347740	12350	12350	12350	12350	0
59	20240307	190500	48347740	12350	12350	12350	12350	0
60	20240307	190400	48347740	12350	12350	12350	12350	0
61	20240307	190300	48347740	12350	12350	12350	12350	0
62	20240307	190200	48347740	12350	12350	12350	12350	373
63	20240307	190100	48347740	12350	12350	12350	12350	0
64	20240307	190000	48347740	12350	12350	12350	12350	0
65	20240307	185900	48347740	12350	12350	12350	12350	0
66	20240307	185800	48347740	12350	12350	12350	12350	0
67	20240307	185700	48347740	12350	12350	12350	12350	0
68	20240307	185600	48347740	12350	12350	12350	12350	0
69	20240307	185500	48347740	12350	12350	12350	12350	0
70	20240307	185400	48347740	12350	12350	12350	12350	0
71	20240307	185300	48347740	12350	12350	12350	12350	0
72	20240307	185200	48347740	12350	12350	12350	12350	0
73	20240307	185100	48347740	12350	12350	12350	12350	0
74	20240307	185000	48347740	12350	12350	12350	12350	0
75	20240307	184900	48347740	12350	12350	12350	12350	0
76	20240307	184800	48347740	12350	12350	12350	12350	0
77	20240307	184700	48347740	12350	12350	12350	12350	0
78	20240307	184600	48347740	12350	12350	12350	12350	0
79	20240307	184500	48347740	12350	12350	12350	12350	0
80	20240307	184400	48347740	12350	12350	12350	12350	0
81	20240307	184300	48347740	12350	12350	12350	12350	0
82	20240307	184200	48347740	12350	12350	12350	12350	0
83	20240307	184100	48347740	12350	12350	12350	12350	0
84	20240307	184000	48347740	12350	12350	12350	12350	0
85	20240307	183900	48347740	12350	12350	12350	12350	0
86	20240307	183800	48347740	12350	12350	12350	12350	0
87	20240307	183700	48347740	12350	12350	12350	12350	0
88	20240307	183600	48347740	12350	12350	12350	12350	0
89	20240307	183500	48347740	12350	12350	12350	12350	0
90	20240307	183400	48347740	12350	12350	12350	12350	0
91	20240307	183300	48347740	12350	12350	12350	12350	0
92	20240307	183200	48347740	12350	12350	12350	12350	373
93	20240307	183100	48347740	12350	12350	12350	12350	0
94	20240307	183000	48347740	12350	12350	12350	12350	0
95	20240307	182900	48347740	12350	12350	12350	12350	0
96	20240307	182800	48347740	12350	12350	12350	12350	0
97	20240307	182700	48347740	12350	12350	12350	12350	0
98	20240307	182600	48347740	12350	12350	12350	12350	0
99	20240307	182500	48347740	12350	12350	12350	12350	0
100	20240307	182400	48347740	12350	12350	12350	12350	0
101	20240307	182300	48347740	12350	12350	12350	12350	0
102	20240307	182200	48347740	12350	12350	12350	12350	0
103	20240307	182100	48347740	12350	12350	12350	12350	0
104	20240307	182000	48347740	12350	12350	12350	12350	0
105	20240307	181900	48347740	12350	12350	12350	12350	0
106	20240307	181800	48347740	12350	12350	12350	12350	0
107	20240307	181700	48347740	12350	12350	12350	12350	0
108	20240307	181600	48347740	12350	12350	12350	12350	0
109	20240307	181500	48347740	12350	12350	12350	12350	0
110	20240307	181400	48347740	12350	12350	12350	12350	0
111	20240307	181300	48347740	12350	12350	12350	12350	0
112	20240307	181200	48347740	12350	12350	12350	12350	0
113	20240307	181100	48347740	12350	12350	12350	12350	0
114	20240307	181000	48347740	12350	12350	12350	12350	0
115	20240307	180900	48347740	12350	12350	12350	12350	0
116	20240307	180800	48347740	12350	12350	12350	12350	0
117	20240307	180700	48347740	12350	12350	12350	12350	0
118	20240307	180600	48347740	12350	12350	12350	12350	0
119	20240307	180500	48347740	12350	12350	12350	12350	0
120	20240307	180400	48347740	12350	12350	12350	12350	0
121	20240307	180300	48347740	12350	12350	12350	12350	0
122	20240307	180200	48347740	12350	12350	12350	12350	373
123	20240307	180100	48347740	12350	12350	12350	12350	0
124	20240307	180000	48347740	12350	12350	12350	12350	0
125	20240307	175900	48347740	12350	12350	12350	12350	0
126	20240307	175800	48347740	12350	12350	12350	12350	0
127	20240307	175700	48347740	12350	12350	12350	12350	0
128	20240307	175600	48347740	12350	12350	12350	12350	0
129	20240307	175500	48347740	12350	12350	12350	12350	0
130	20240307	175400	48347740	12350	12350	12350	12350	0
131	20240307	175300	48347740	12350	12350	12350	12350	0
132	20240307	175200	48347740	12350	12350	12350	12350	0
133	20240307	175100	48347740	12350	12350	12350	12350	0
134	20240307	175000	48347740	12350	12350	12350	12350	0
135	20240307	174900	48347740	12350	12350	12350	12350	0
136	20240307	174800	48347740	12350	12350	12350	12350	0
137	20240307	174700	48347740	12350	12350	12350	12350	0
138	20240307	174600	48347740	12350	12350	12350	12350	0
139	20240307	174500	48347740	12350	12350	12350	12350	0
140	20240307	174400	48347740	12350	12350	12350	12350	0
141	20240307	174300	48347740	12350	12350	12350	12350	0
142	20240307	174200	48347740	12350	12350	12350	12350	0
143	20240307	174100	48347740	12350	12350	12350	12350	0
144	20240307	174000	48347740	12350	12350	12350	12350	0
145	20240307	173900	48347740	12350	12350	12350	12350	0
146	20240307	173800	48347740	12350	12350	12350	12350	0
147	20240307	173700	48347740	12350	12350	12350	12350	0
148	20240307	173600	48347740	12350	12350	12350	12350	0
149	20240307	173500	48347740	12350	12350	12350	12350	0
150	20240307	173400	48347740	12350	12350	12350	12350	0
151	20240307	173300	48347740	12350	12350	12350	12350	0
152	20240307	173200	48347740	12350	12350	12350	12350	373
153	20240307	173100	48347740	12350	12350	12350	12350	0
154	20240307	173000	48347740	12350	12350	12350	12350	0
155	20240307	172900	48347740	12350	12350	12350	12350	0
156	20240307	172800	48347740	12350	12350	12350	12350	0
157	20240307	172700	48347740	12350	12350	12350	12350	0
158	20240307	172600	48347740	12350	12350	12350	12350	0
159	20240307	172500	48347740	12350	12350	12350	12350	0
160	20240307	172400	48347740	12350	12350	12350	12350	0
161	20240307	172300	48347740	12350	12350	12350	12350	0
162	20240307	172200	48347740	12350	12350	12350	12350	0
163	20240307	172100	48347740	12350	12350	12350	12350	0
164	20240307	172000	48347740	12350	12350	12350	12350	0
165	20240307	171900	48347740	12350	12350	12350	12350	0
166	20240307	171800	48347740	12350	12350	12350	12350	0
167	20240307	171700	48347740	12350	12350	12350	12350	0
168	20240307	171600	48347740	12350	12350	12350	12350	0
169	20240307	171500	48347740	12350	12350	12350	12350	0
170	20240307	171400	48347740	12350	12350	12350	12350	0
171	20240307	171300	48347740	12350	12350	12350	12350	0
172	20240307	171200	48347740	12350	12350	12350	12350	0
173	20240307	171100	48347740	12350	12350	12350	12350	0
174	20240307	171000	48347740	12350	12350	12350	12350	0
175	20240307	170900	48347740	12350	12350	12350	12350	0
176	20240307	170800	48347740	12350	12350	12350	12350	0
177	20240307	170700	48347740	12350	12350	12350	12350	0
178	20240307	170600	48347740	12350	12350	12350	12350	0
179	20240307	170500	48347740	12350	12350	12350	12350	0
180	20240307	170400	48347740	12350	12350	12350	12350	0
181	20240307	170300	48347740	12350	12350	12350	12350	0
182	20240307	170200	48347740	12350	12350	12350	12350	373
183	20240307	170100	48347740	12350	12350	12350	12350	0
184	20240307	170000	48347740	12350	12350	12350	12350	0
185	20240307	165900	48347740	12350	12350	12350	12350	0
186	20240307	165800	48347740	12350	12350	12350	12350	0
187	20240307	165700	48347740	12350	12350	12350	12350	0
188	20240307	165600	48347740	12350	12350	12350	12350	0
189	20240307	165500	48347740	12350	12350	12350	12350	0
190	20240307	165400	48347740	12350	12350	12350	12350	0
191	20240307	165300	48347740	12350	12350	12350	12350	0
192	20240307	165200	48347740	12350	12350	12350	12350	0
193	20240307	165100	48347740	12350	12350	12350	12350	0
194	20240307	165000	48347740	12350	12350	12350	12350	0
195	20240307	164900	48347740	12350	12350	12350	12350	0
196	20240307	164800	48347740	12350	12350	12350	12350	0
197	20240307	164700	48347740	12350	12350	12350	12350	0
198	20240307	164600	48347740	12350	12350	12350	12350	0
199	20240307	164500	48347740	12350	12350	12350	12350	0
200	20240307	164400	48347740	12350	12350	12350	12350	0
201	20240307	164300	48347740	12350	12350	12350	12350	0
202	20240307	164200	48347740	12350	12350	12350	12350	0
203	20240307	164100	48347740	12350	12350	12350	12350	0
204	20240307	164000	48347740	12350	12350	12350	12350	0
205	20240307	163900	48347740	12350	12350	12350	12350	0
206	20240307	163800	48347740	12350	12350	12350	12350	0
207	20240307	163700	48347740	12350	12350	12350	12350	0
208	20240307	163600	48347740	12350	12350	12350	12350	0
209	20240307	163500	48347740	12350	12350	12350	12350	0
210	20240307	163400	48347740	12350	12350	12350	12350	0
211	20240307	163300	48347740	12350	12350	12350	12350	0
212	20240307	163200	48347740	12350	12350	12350	12350	373
213	20240307	163100	48347740	12350	12350	12350	12350	0
214	20240307	163000	48347740	12350	12350	12350	12350	0
215	20240307	162900	48347740	12350	12350	12350	12350	0
216	20240307	162800	48347740	12350	12350	12350	12350	0
217	20240307	162700	48347740	12350	12350	12350	12350	0
218	20240307	162600	48347740	12350	12350	12350	12350	0
219	20240307	162500	48347740	12350	12350	12350	12350	0
220	20240307	162400	48347740	12350	12350	12350	12350	0
221	20240307	162300	48347740	12350	12350	12350	12350	0
222	20240307	162200	48347740	12350	12350	12350	12350	0
223	20240307	162100	48347740	12350	12350	12350	12350	0
224	20240307	162000	48347740	12350	12350	12350	12350	0
225	20240307	161900	48347740	12350	12350	12350	12350	0
226	20240307	161800	48347740	12350	12350	12350	12350	0
227	20240307	161700	48347740	12350	12350	12350	12350	0
228	20240307	161600	48347740	12350	12350	12350	12350	0
229	20240307	161500	48347740	12350	12350	12350	12350	0
230	20240307	161400	48347740	12350	12350	12350	12350	0
231	20240307	161300	48347740	12350	12350	12350	12350	0
232	20240307	161200	48347740	12350	12350	12350	12350	0
233	20240307	161100	48347740	12350	12350	12350	12350	0
234	20240307	161000	48347740	12350	12350	12350	12350	0
235	20240307	160900	48347740	12350	12350	12350	12350	0
236	20240307	160800	48347740	12350	12350	12350	12350	0
237	20240307	160700	48347740	12350	12350	12350	12350	0
238	20240307	160600	48347740	12350	12350	12350	12350	0
239	20240307	160500	48347740	12350	12350	12350	12350	0
240	20240307	160400	48347740	12350	12350	12350	12350	0
241	20240307	160300	48347740	12350	12350	12350	12350	0
242	20240307	160200	48347740	12350	12350	12350	12350	373
243	20240307	160100	48347740	12350	12350	12350	12350	0
244	20240307	160000	48347740	12350	12350	12350	12350	0
245	20240307	155900	48347740	12350	12350	12350	12350	0
246	20240307	155800	48347740	12350	12350	12350	12350	0
247	20240307	155700	48347740	12350	12350	12350	12350	0
248	20240307	155600	48347740	12350	12350	12350	12350	0
249	20240307	155500	48347740	12350	12350	12350	12350	0
250	20240307	155400	48347740	12350	12350	12350	12350	0
251	20240307	155300	48347740	12350	12350	12350	12350	0
252	20240307	155200	48347740	12350	12350	12350	12350	0
253	20240307	155100	48347740	12350	12350	12350	12350	0
254	20240307	155000	48347740	12350	12350	12350	12350	0
255	20240307	154900	48347740	12350	12350	12350	12350	0
256	20240307	154800	48347740	12350	12350	12350	12350	0
257	20240307	154700	48347740	12350	12350	12350	12350	0
258	20240307	154600	48347740	12350	12350	12350	12350	0
259	20240307	154500	48347740	12350	12350	12350	12350	0
260	20240307	154400	48347740	12350	12350	12350	12350	0
261	20240307	154300	48347740	12350	12350	12350	12350	0
262	20240307	154200	48347740	12350	12350	12350	12350	0
263	20240307	154100	48347740	12350	12350	12350	12350	0
264	20240307	154000	48347740	12350	12350	12350	12350	0
265	20240307	153900	48347740	12350	12350	12350	12350	0
266	20240307	153800	48347740	12350	12350	12350	12350	0
267	20240307	153700	48347740	12350	12350	12350	12350	0
268	20240307	153600	48347740	12350	12350	12350	12350	0
269	20240307	153500	48347740	12350	12350	12350	12350	0
270	20240307	153400	48347740	12350	12350	12350	12350	0
271	20240307	153300	48347740	12350	12350	12350	12350	0
272	20240307	153200	48347740	12350	12350	12350	12350	373
273	20240307	153100	48347740	12350	12350	12350	12350	0
274	20240307	153000	48347740	12350	12350	12350	12350	373
275	20240307	152900	43741190	12350	12350	12350	12350	0
276	20240307	152800	43741190	12350	12350	12350	12350	0
277	20240307	152700	43741190	12350	12350	12350	12350	0
278	20240307	152600	43741190	12350	12350	12350	12350	0
279	20240307	152500	43741190	12350	12350	12350	12350	0
280	20240307	152400	43741190	12350	12350	12350	12350	0
281	20240307	152300	43741190	12350	12350	12350	12350	0
282	20240307	152200	43741190	12350	12350	12350	12350	0
283	20240307	152100	43741190	12350	12350	12350	12350	0
284	20240307	152000	43741190	12350	12350	12350	12350	0
285	20240307	151900	43741190	12350	12350	12350	12350	0
286	20240307	151800	43741190	12350	12350	12350	12350	0
287	20240307	151700	43741190	12350	12340	12350	12340	2
288	20240307	151600	43716500	12340	12350	12350	12340	2
289	20240307	151500	43691810	12340	12350	12350	12340	2
290	20240307	151400	43667120	12340	12350	12350	12340	3
291	20240307	151300	43630090	12340	12340	12340	12340	60
292	20240307	151200	42889690	12340	12340	12350	12340	3
293	20240307	151100	42852660	12350	12350	12350	12350	1
294	20240307	151000	42840310	12340	12340	12350	12340	23
295	20240307	150900	42556280	12350	12350	12350	12350	3
296	20240307	150800	42519230	12340	12350	12350	12340	101
297	20240307	150700	41271890	12350	12350	12350	12340	3
298	20240307	150600	41234850	12340	12350	12350	12340	2
299	20240307	150500	41210160	12340	12350	12350	12340	2
300	20240307	150400	41185470	12350	12350	12350	12340	7
301	20240307	150300	41099030	12340	12340	12340	12340	1
302	20240307	150200	41086690	12340	12350	12350	12340	9
303	20240307	150100	40975550	12340	12340	12340	12340	0
304	20240307	150000	40975550	12340	12350	12350	12340	4
305	20240307	145900	40926170	12340	12340	12340	12340	0
306	20240307	145800	40926170	12340	12340	12340	12340	2
307	20240307	145700	40901490	12350	12350	12350	12350	6
308	20240307	145600	40827390	12340	12340	12350	12340	3
309	20240307	145500	40790360	12350	12350	12350	12350	1
310	20240307	145400	40778010	12350	12340	12350	12340	2
311	20240307	145300	40753320	12350	12350	12350	12350	2
312	20240307	145200	40728620	12340	12340	12340	12340	51
313	20240307	145100	40099280	12340	12350	12350	12340	2
314	20240307	145000	40074590	12350	12330	12350	12330	70
315	20240307	144900	39210880	12330	12330	12330	12330	1
316	20240307	144800	39198550	12340	12340	12340	12330	3
317	20240307	144700	39161540	12330	12330	12330	12330	1
318	20240307	144600	39149210	12330	12340	12340	12330	55
319	20240307	144500	38471040	12330	12330	12330	12330	0
320	20240307	144400	38471040	12330	12340	12340	12330	3
321	20240307	144300	38434040	12340	12340	12340	12340	2
322	20240307	144200	38409360	12330	12330	12330	12330	2
323	20240307	144100	38384700	12340	12340	12340	12340	2
324	20240307	144000	38360020	12330	12330	12330	12330	13
325	20240307	143900	38199730	12340	12340	12340	12340	1
326	20240307	143800	38187390	12330	12330	12340	12330	13
327	20240307	143700	38027090	12340	12340	12340	12340	0
328	20240307	143600	38027090	12340	12330	12340	12330	2
329	20240307	143500	38002420	12330	12340	12340	12330	2
330	20240307	143400	37977750	12330	12330	12340	12330	4
331	20240307	143300	37928420	12330	12330	12330	12330	1
332	20240307	143200	37916090	12340	12340	12340	12340	1
333	20240307	143100	37903750	12330	12330	12330	12330	1
334	20240307	143000	37891420	12330	12340	12340	12330	2
335	20240307	142900	37866750	12340	12340	12340	12340	1
336	20240307	142800	37854410	12330	12340	12340	12330	18
337	20240307	142700	37632310	12340	12340	12340	12340	1
338	20240307	142600	37619970	12330	12330	12330	12330	2
339	20240307	142500	37595310	12340	12340	12340	12340	1
340	20240307	142400	37582970	12330	12330	12330	12330	2
341	20240307	142300	37558310	12340	12340	12340	12340	1
342	20240307	142200	37545970	12340	12330	12340	12330	2
343	20240307	142100	37521300	12330	12330	12340	12330	44
344	20240307	142000	36978730	12330	12340	12340	12330	2
345	20240307	141900	36954060	12330	12330	12330	12330	1
346	20240307	141800	36941730	12330	12340	12340	12330	2
347	20240307	141700	36917060	12340	12330	12340	12330	2
348	20240307	141600	36892390	12330	12330	12330	12330	1
349	20240307	141500	36880060	12340	12330	12340	12330	2
350	20240307	141400	36855390	12340	12340	12340	12340	10
351	20240307	141300	36731990	12340	12340	12340	12340	1
352	20240307	141200	36719650	12330	12330	12330	12330	1
353	20240307	141100	36707320	12340	12350	12350	12340	330
354	20240307	141000	32635110	12340	12340	12340	12340	2
355	20240307	140900	32610430	12350	12350	12350	12350	0
356	20240307	140800	32610430	12350	12340	12350	12340	2
357	20240307	140700	32585740	12340	12340	12340	12340	0
358	20240307	140600	32585740	12340	12350	12350	12340	2
359	20240307	140500	32561050	12340	12340	12340	12340	1
360	20240307	140400	32548710	12350	12350	12350	12340	3
361	20240307	140300	32511670	12340	12350	12350	12340	2
362	20240307	140200	32486980	12340	12340	12340	12340	1
363	20240307	140100	32474640	12360	12350	12360	12340	7
364	20240307	140000	32388190	12350	12340	12350	12340	11
365	20240307	135900	32252350	12340	12340	12350	12340	41
366	20240307	135800	31746400	12360	12360	12360	12360	0
367	20240307	135700	31746400	12360	12360	12360	12360	0
368	20240307	135600	31746400	12360	12350	12360	12340	3
369	20240307	135500	31709350	12350	12350	12350	12350	0
370	20240307	135400	31709350	12350	12340	12350	12340	3
371	20240307	135300	31672320	12340	12340	12340	12340	20
372	20240307	135200	31425520	12340	12340	12350	12340	3
373	20240307	135100	31388490	12340	12340	12340	12340	16
374	20240307	135000	31191050	12360	12360	12360	12360	0
375	20240307	134900	31191050	12360	12350	12360	12340	3
376	20240307	134800	31154000	12360	12360	12360	12360	0
377	20240307	134700	31154000	12360	12340	12360	12340	2
378	20240307	134600	31129300	12340	12340	12340	12340	0
379	20240307	134500	31129300	12340	12350	12350	12340	2
380	20240307	134400	31104610	12340	12340	12340	12340	0
381	20240307	134300	31104610	12340	12340	12340	12340	1
382	20240307	134200	31092270	12350	12350	12350	12350	1
383	20240307	134100	31079920	12340	12340	12340	12340	0
384	20240307	134000	31079920	12340	12350	12350	12340	31
385	20240307	133900	30697080	12350	12350	12350	12350	1
386	20240307	133800	30684730	12340	12340	12360	12340	3
387	20240307	133700	30647690	12350	12350	12350	12350	0
388	20240307	133600	30647690	12350	12340	12350	12340	3
389	20240307	133500	30610650	12350	12350	12350	12350	1
390	20240307	133400	30598300	12340	12340	12340	12340	0
391	20240307	133300	30598300	12340	12350	12350	12340	2
392	20240307	133200	30573610	12340	12340	12340	12340	0
393	20240307	133100	30573610	12340	12350	12350	12340	2
394	20240307	133000	30548920	12340	12340	12340	12340	0
395	20240307	132900	30548920	12340	12340	12340	12340	1
396	20240307	132800	30536580	12350	12350	12350	12350	1
397	20240307	132700	30524230	12340	12340	12340	12340	0
398	20240307	132600	30524230	12340	12350	12350	12340	3
399	20240307	132500	30487190	12340	12340	12340	12340	0
400	20240307	132400	30487190	12340	12360	12360	12340	2
401	20240307	132300	30462490	12340	12340	12340	12340	0
402	20240307	132200	30462490	12340	12340	12340	12340	1
403	20240307	132100	30450150	12350	12350	12350	12350	1
404	20240307	132000	30437800	12340	12340	12340	12340	1
405	20240307	131900	30425460	12360	12360	12360	12360	1
406	20240307	131800	30413100	12340	12340	12340	12340	1
407	20240307	131700	30400760	12350	12350	12350	12340	22
408	20240307	131600	30129070	12340	12340	12340	12340	1
409	20240307	131500	30116730	12340	12340	12340	12340	1
410	20240307	131400	30104390	12350	12340	12350	12340	2
411	20240307	131300	30079700	12340	12340	12340	12340	1
412	20240307	131200	30067360	12340	12340	12350	12340	17
413	20240307	131100	29857570	12340	12340	12340	12340	0
414	20240307	131000	29857570	12340	12350	12350	12340	3
415	20240307	130900	29820540	12340	12340	12340	12340	0
416	20240307	130800	29820540	12340	12340	12340	12340	2
417	20240307	130700	29795860	12350	12350	12350	12350	1
418	20240307	130600	29783510	12340	12330	12340	12330	2
419	20240307	130500	29758840	12350	12350	12350	12350	1
420	20240307	130400	29746490	12340	12340	12340	12340	5
421	20240307	130300	29684790	12350	12350	12350	12350	1
422	20240307	130200	29672440	12340	12340	12340	12340	0
423	20240307	130100	29672440	12340	12340	12340	12340	1
424	20240307	130000	29660100	12360	12360	12360	12360	1
425	20240307	125900	29647740	12340	12350	12350	12340	2
426	20240307	125800	29623050	12350	12340	12350	12340	2
427	20240307	125700	29598360	12340	12340	12340	12340	1
428	20240307	125600	29586020	12350	12350	12350	12350	1
429	20240307	125500	29573670	12340	12340	12340	12340	0
430	20240307	125400	29573670	12340	12340	12340	12340	1
431	20240307	125300	29561330	12350	12350	12350	12350	1
432	20240307	125200	29548980	12340	12340	12340	12340	2
433	20240307	125100	29524300	12360	12360	12360	12360	2
434	20240307	125000	29499580	12340	12350	12350	12340	49
435	20240307	124900	28894440	12350	12350	12350	12350	1
436	20240307	124800	28882090	12340	12340	12340	12340	2
437	20240307	124700	28857410	12350	12350	12350	12350	1
438	20240307	124600	28845060	12350	12340	12350	12340	2
439	20240307	124500	28820370	12340	12340	12340	12340	6
440	20240307	124400	28746330	12350	12340	12350	12340	2
441	20240307	124300	28721640	12340	12340	12340	12340	1
442	20240307	124200	28709300	12340	12340	12340	12340	1
443	20240307	124100	28696960	12350	12340	12350	12340	2
444	20240307	124000	28672270	12340	12340	12340	12340	1
445	20240307	123900	28659930	12340	12330	12340	12330	8
446	20240307	123800	28561280	12330	12330	12330	12330	1
447	20240307	123700	28548950	12330	12350	12350	12330	26
448	20240307	123600	28228160	12350	12340	12350	12340	2
449	20240307	123500	28203470	12340	12340	12340	12340	0
450	20240307	123400	28203470	12340	12350	12350	12330	4
451	20240307	123300	28154100	12350	12350	12350	12350	0
452	20240307	123200	28154100	12350	12340	12350	12340	2
453	20240307	123100	28129410	12340	12340	12340	12340	1
454	20240307	123000	28117070	12350	12340	12350	12340	2
455	20240307	122900	28092380	12340	12340	12340	12340	1
456	20240307	122800	28080040	12340	12340	12340	12340	1
457	20240307	122700	28067700	12350	12340	12350	12340	3
458	20240307	122600	28030670	12340	12340	12340	12340	0
459	20240307	122500	28030670	12340	12330	12340	12330	2
460	20240307	122400	28006000	12350	12350	12350	12350	0
461	20240307	122300	28006000	12350	12350	12350	12350	1
462	20240307	122200	27993650	12340	12340	12340	12330	102
463	20240307	122100	26735970	12340	12340	12340	12340	39
464	20240307	122000	26254710	12350	12340	12350	12340	3
465	20240307	121900	26217680	12350	12350	12350	12350	9
466	20240307	121800	26106530	12350	12340	12350	12340	3
467	20240307	121700	26069500	12350	12350	12350	12350	0
468	20240307	121600	26069500	12350	12340	12350	12340	2
469	20240307	121500	26044810	12340	12340	12340	12340	1
470	20240307	121400	26032470	12350	12350	12350	12350	0
471	20240307	121300	26032470	12350	12340	12350	12340	2
472	20240307	121200	26007780	12350	12350	12350	12350	0
473	20240307	121100	26007780	12350	12340	12350	12340	2
474	20240307	121000	25983090	12350	12350	12350	12350	0
475	20240307	120900	25983090	12350	12340	12360	12340	3
476	20240307	120800	25946040	12350	12350	12350	12350	10
477	20240307	120700	25822540	12360	12360	12360	12360	0
478	20240307	120600	25822540	12360	12350	12360	12350	19
479	20240307	120500	25587880	12360	12360	12360	12360	0
480	20240307	120400	25587880	12360	12360	12360	12350	4
481	20240307	120300	25538460	12350	12350	12350	12350	0
482	20240307	120200	25538460	12350	12340	12350	12340	2
483	20240307	120100	25513770	12350	12350	12350	12350	89
484	20240307	120000	24414620	12350	12350	12350	12350	2
485	20240307	115900	24389920	12350	12360	12360	12350	2
486	20240307	115800	24365210	12350	12350	12350	12350	0
487	20240307	115700	24365210	12350	12360	12360	12350	3
488	20240307	115600	24328150	12350	12350	12350	12350	0
489	20240307	115500	24328150	12350	12360	12360	12350	3
490	20240307	115400	24291090	12350	12350	12350	12350	0
491	20240307	115300	24291090	12350	12350	12350	12350	1
492	20240307	115200	24278740	12350	12360	12360	12350	2
493	20240307	115100	24254030	12350	12350	12350	12350	0
494	20240307	115000	24254030	12350	12360	12360	12350	2
495	20240307	114900	24229320	12350	12350	12350	12350	0
496	20240307	114800	24229320	12350	12350	12350	12340	47
497	20240307	114700	23648880	12340	12340	12340	12340	112
498	20240307	114600	22266800	12340	12340	12340	12340	1
499	20240307	114500	22254460	12340	12350	12350	12340	252
500	20240307	114400	19142270	12340	12340	12340	12340	30
501	20240307	114300	18772070	12340	12350	12350	12340	3
502	20240307	114200	18735040	12340	12340	12340	12340	0
503	20240307	114100	18735040	12340	12350	12350	12340	34
504	20240307	114000	18315470	12340	12340	12340	12340	40
505	20240307	113900	17821870	12340	12340	12350	12340	4
506	20240307	113800	17772490	12350	12350	12350	12350	1
507	20240307	113700	17760140	12340	12340	12340	12340	1
508	20240307	113600	17747800	12340	12350	12350	12340	2
509	20240307	113500	17723110	12340	12340	12340	12340	1
510	20240307	113400	17710770	12340	12350	12350	12340	2
511	20240307	113300	17686080	12340	12350	12350	12340	41
512	20240307	113200	17179740	12340	12350	12350	12340	2
513	20240307	113100	17155050	12340	12350	12350	12340	43
514	20240307	113000	16624010	12340	12340	12340	12340	1
515	20240307	112900	16611670	12350	12350	12350	12350	1
516	20240307	112800	16599320	12350	12350	12350	12350	1
517	20240307	112700	16586970	12340	12350	12350	12340	4
518	20240307	112600	16537580	12350	12350	12350	12350	1
519	20240307	112500	16525230	12340	12340	12340	12340	2
520	20240307	112400	16500550	12350	12350	12350	12350	1
521	20240307	112300	16488200	12340	12340	12340	12340	2
522	20240307	112200	16463520	12350	12350	12350	12350	10
523	20240307	112100	16340020	12340	12340	12340	12340	3
524	20240307	112000	16303000	12340	12350	12350	12340	2
525	20240307	111900	16278310	12350	12340	12350	12340	54
526	20240307	111800	15611940	12340	12340	12340	12340	1
527	20240307	111700	15599600	12340	12350	12350	12340	2
528	20240307	111600	15574910	12340	12350	12350	12340	6
529	20240307	111500	15500820	12340	12350	12350	12340	7
530	20240307	111400	15414380	12340	12340	12340	12340	1
531	20240307	111300	15402040	12340	12340	12340	12340	1
532	20240307	111200	15389700	12350	12350	12350	12350	1
533	20240307	111100	15377350	12340	12340	12340	12340	2
534	20240307	111000	15352670	12350	12350	12350	12350	1
535	20240307	110900	15340320	12350	12340	12350	12340	7
536	20240307	110800	15253890	12350	12350	12350	12350	1
537	20240307	110700	15241540	12340	12340	12340	12340	7
538	20240307	110600	15155160	12340	12340	12340	12340	0
539	20240307	110500	15155160	12340	12340	12340	12340	1
540	20240307	110400	15142820	12330	12330	12330	12330	1
541	20240307	110300	15130490	12340	12340	12340	12340	1
542	20240307	110200	15118150	12330	12330	12330	12330	1
543	20240307	110100	15105820	12350	12340	12350	12340	11
544	20240307	110000	14970070	12340	12330	12340	12330	16
545	20240307	105900	14772640	12350	12350	12350	12350	0
546	20240307	105800	14772640	12350	12350	12350	12350	1
547	20240307	105700	14760290	12350	12350	12350	12350	31
548	20240307	105600	14377440	12350	12350	12350	12350	21
549	20240307	105500	14118090	12340	12340	12340	12340	1
550	20240307	105400	14105750	12350	12350	12350	12350	1
551	20240307	105300	14093400	12340	12340	12340	12340	1
552	20240307	105200	14081060	12350	12350	12350	12350	0
553	20240307	105100	14081060	12350	12340	12350	12340	2
554	20240307	105000	14056370	12340	12340	12340	12340	0
555	20240307	104900	14056370	12340	12350	12350	12340	2
556	20240307	104800	14031680	12340	12340	12340	12340	1
557	20240307	104700	14019340	12340	12340	12340	12340	1
558	20240307	104600	14007000	12340	12340	12340	12340	0
559	20240307	104500	14007000	12340	12340	12340	12340	0
560	20240307	104400	14007000	12340	12340	12340	12340	1
561	20240307	104300	13994660	12350	12350	12350	12350	0
562	20240307	104200	13994660	12350	12330	12350	12330	6
563	20240307	104100	13920660	12340	12340	12340	12340	0
564	20240307	104000	13920660	12340	12340	12340	12340	1
565	20240307	103900	13908320	12340	12340	12340	12340	0
566	20240307	103800	13908320	12340	12340	12340	12340	0
567	20240307	103700	13908320	12340	12330	12340	12330	36
568	20240307	103600	13464430	12330	12330	12330	12330	0
569	20240307	103500	13464430	12330	12340	12340	12330	2
570	20240307	103400	13439760	12340	12340	12340	12340	0
571	20240307	103300	13439760	12340	12340	12340	12340	1
572	20240307	103200	13427420	12350	12350	12350	12350	0
573	20240307	103100	13427420	12350	12350	12350	12350	0
574	20240307	103000	13427420	12350	12380	12380	12340	514
575	20240307	102900	7080160	12370	12370	12370	12370	1
576	20240307	102800	7067790	12380	12370	12380	12370	2
577	20240307	102700	7043040	12380	12380	12380	12380	1
578	20240307	102600	7030660	12380	12380	12380	12380	1
579	20240307	102500	7018280	12370	12360	12370	12360	82
580	20240307	102400	6003950	12370	12370	12370	12370	0
581	20240307	102300	6003950	12370	12360	12370	12360	5
582	20240307	102200	5942140	12360	12360	12360	12360	20
583	20240307	102100	5694940	12360	12370	12370	12360	2
584	20240307	102000	5670210	12370	12370	12370	12370	26
585	20240307	101900	5348590	12370	12370	12370	12370	9
586	20240307	101800	5237260	12370	12370	12370	12370	10
587	20240307	101700	5113560	12360	12360	12360	12360	2
588	20240307	101600	5088840	12370	12370	12370	12370	1
589	20240307	101500	5076470	12360	12360	12360	12360	0
590	20240307	101400	5076470	12360	12360	12360	12360	1
591	20240307	101300	5064110	12370	12370	12370	12370	2
592	20240307	101200	5039370	12360	12360	12360	12360	10
593	20240307	101100	4915770	12360	12360	12360	12360	33
594	20240307	101000	4507890	12360	12360	12360	12360	0
595	20240307	100900	4507890	12360	12360	12360	12360	0
596	20240307	100800	4507890	12360	12360	12360	12360	0
597	20240307	100700	4507890	12360	12360	12360	12360	9
598	20240307	100600	4396650	12370	12370	12370	12370	0
599	20240307	100500	4396650	12370	12370	12370	12370	0
600	20240307	100400	4396650	12370	12370	12370	12370	1
601	20240307	100300	4384280	12370	12370	12370	12370	1
602	20240307	100200	4371910	12360	12360	12360	12360	0
603	20240307	100100	4371910	12360	12360	12360	12360	3
604	20240307	100000	4334830	12360	12360	12360	12360	0
605	20240307	095900	4334830	12360	12360	12360	12360	0
606	20240307	095800	4334830	12360	12360	12360	12360	0
607	20240307	095700	4334830	12360	12360	12360	12360	1
608	20240307	095600	4322470	12350	12350	12350	12350	17
609	20240307	095500	4112520	12350	12350	12350	12350	0
610	20240307	095400	4112520	12350	12350	12350	12350	1
611	20240307	095300	4100170	12350	12350	12350	12350	0
612	20240307	095200	4100170	12350	12350	12350	12350	0
613	20240307	095100	4100170	12350	12350	12350	12350	0
614	20240307	095000	4100170	12350	12350	12350	12350	0
615	20240307	094900	4100170	12350	12350	12350	12350	2
616	20240307	094800	4075470	12350	12350	12350	12350	0
617	20240307	094700	4075470	12350	12350	12350	12350	5
618	20240307	094600	4013720	12350	12350	12350	12350	0
619	20240307	094500	4013720	12350	12350	12350	12350	0
620	20240307	094400	4013720	12350	12350	12350	12350	0
621	20240307	094300	4013720	12350	12350	12350	12350	6
622	20240307	094200	3939620	12350	12350	12350	12350	5
623	20240307	094100	3877870	12360	12360	12360	12360	0
624	20240307	094000	3877870	12360	12360	12360	12360	0
625	20240307	093900	3877870	12360	12360	12360	12360	22
626	20240307	093800	3605950	12360	12360	12360	12360	0
627	20240307	093700	3605950	12360	12360	12360	12360	0
628	20240307	093600	3605950	12360	12360	12360	12360	0
629	20240307	093500	3605950	12360	12360	12360	12360	4
630	20240307	093400	3556510	12360	12360	12360	12360	1
631	20240307	093300	3544150	12350	12350	12350	12350	1
632	20240307	093200	3531800	12350	12350	12350	12350	4
633	20240307	093100	3482400	12350	12350	12350	12350	1
634	20240307	093000	3470050	12350	12350	12350	12350	8
635	20240307	092900	3371250	12350	12350	12350	12350	2
636	20240307	092800	3346550	12340	12340	12340	12340	14
637	20240307	092700	3173790	12340	12340	12340	12340	25
638	20240307	092600	2865290	12340	12340	12340	12340	0
639	20240307	092500	2865290	12340	12340	12340	12340	10
640	20240307	092400	2741890	12340	12340	12340	12340	0
641	20240307	092300	2741890	12340	12340	12340	12340	0
642	20240307	092200	2741890	12340	12340	12340	12340	0
643	20240307	092100	2741890	12340	12340	12340	12340	1
644	20240307	092000	2729550	12340	12340	12340	12340	2
645	20240307	091900	2704870	12330	12330	12330	12330	5
646	20240307	091800	2643220	12330	12330	12330	12330	8
647	20240307	091700	2544580	12330	12330	12330	12330	13
648	20240307	091600	2384290	12350	12350	12350	12350	21
649	20240307	091500	2124940	12340	12340	12350	12330	20
650	20240307	091400	1878210	12360	12360	12360	12360	0
651	20240307	091300	1878210	12360	12340	12360	12340	82
652	20240307	091200	866170	12350	12350	12350	12350	0
653	20240307	091100	866170	12350	12350	12350	12350	0
654	20240307	091000	866170	12350	12350	12350	12350	2
655	20240307	090900	841470	12350	12350	12350	12350	2
656	20240307	090800	816770	12350	12350	12350	12350	0
657	20240307	090700	816770	12350	12350	12350	12350	0
658	20240307	090600	816770	12350	12350	12350	12350	0
659	20240307	090500	816770	12350	12360	12360	12350	4
660	20240307	090400	767350	12410	12410	12410	12410	0
661	20240307	090300	767350	12410	12410	12410	12410	0
662	20240307	090200	767350	12410	12420	12420	12340	34
663	20240307	090100	346120	12440	12440	12440	12440	0
664	20240307	090000	346120	12440	12340	12440	12340	28