KissMeData/024090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191000	51272440	11610	11610	11610	11610	34
3	20250305	190900	51272440	11610	11610	11610	11610	0
4	20250305	190800	51272440	11610	11610	11610	11610	0
5	20250305	190700	51272440	11610	11610	11610	11610	0
6	20250305	190600	51272440	11610	11610	11610	11610	0
7	20250305	190500	51272440	11610	11610	11610	11610	0
8	20250305	190400	51272440	11610	11610	11610	11610	0
9	20250305	190300	51272440	11610	11610	11610	11610	0
10	20250305	190200	51272440	11610	11610	11610	11610	0
11	20250305	190100	51272440	11610	11610	11610	11610	0
12	20250305	190000	51272440	11610	11610	11610	11610	0
13	20250305	185900	51272440	11610	11610	11610	11610	0
14	20250305	185800	51272440	11610	11610	11610	11610	0
15	20250305	185700	51272440	11610	11610	11610	11610	0
16	20250305	185600	51272440	11610	11610	11610	11610	0
17	20250305	185500	51272440	11610	11610	11610	11610	0
18	20250305	185400	51272440	11610	11610	11610	11610	0
19	20250305	185300	51272440	11610	11610	11610	11610	0
20	20250305	185200	51272440	11610	11610	11610	11610	0
21	20250305	185100	51272440	11610	11610	11610	11610	0
22	20250305	185000	51272440	11610	11610	11610	11610	0
23	20250305	184900	51272440	11610	11610	11610	11610	0
24	20250305	184800	51272440	11610	11610	11610	11610	0
25	20250305	184700	51272440	11610	11610	11610	11610	0
26	20250305	184600	51272440	11610	11610	11610	11610	0
27	20250305	184500	51272440	11610	11610	11610	11610	0
28	20250305	184400	51272440	11610	11610	11610	11610	0
29	20250305	184300	51272440	11610	11610	11610	11610	0
30	20250305	184200	51272440	11610	11610	11610	11610	0
31	20250305	184100	51272440	11610	11610	11610	11610	0
32	20250305	184000	51272440	11610	11610	11610	11610	34
33	20250305	183900	51272440	11610	11610	11610	11610	0
34	20250305	183800	51272440	11610	11610	11610	11610	0
35	20250305	183700	51272440	11610	11610	11610	11610	0
36	20250305	183600	51272440	11610	11610	11610	11610	0
37	20250305	183500	51272440	11610	11610	11610	11610	0
38	20250305	183400	51272440	11610	11610	11610	11610	0
39	20250305	183300	51272440	11610	11610	11610	11610	0
40	20250305	183200	51272440	11610	11610	11610	11610	0
41	20250305	183100	51272440	11610	11610	11610	11610	0
42	20250305	183000	51272440	11610	11610	11610	11610	0
43	20250305	182900	51272440	11610	11610	11610	11610	0
44	20250305	182800	51272440	11610	11610	11610	11610	0
45	20250305	182700	51272440	11610	11610	11610	11610	0
46	20250305	182600	51272440	11610	11610	11610	11610	0
47	20250305	182500	51272440	11610	11610	11610	11610	0
48	20250305	182400	51272440	11610	11610	11610	11610	0
49	20250305	182300	51272440	11610	11610	11610	11610	0
50	20250305	182200	51272440	11610	11610	11610	11610	0
51	20250305	182100	51272440	11610	11610	11610	11610	0
52	20250305	182000	51272440	11610	11610	11610	11610	0
53	20250305	181900	51272440	11610	11610	11610	11610	0
54	20250305	181800	51272440	11610	11610	11610	11610	0
55	20250305	181700	51272440	11610	11610	11610	11610	0
56	20250305	181600	51272440	11610	11610	11610	11610	0
57	20250305	181500	51272440	11610	11610	11610	11610	0
58	20250305	181400	51272440	11610	11610	11610	11610	0
59	20250305	181300	51272440	11610	11610	11610	11610	0
60	20250305	181200	51272440	11610	11610	11610	11610	0
61	20250305	181100	51272440	11610	11610	11610	11610	0
62	20250305	181000	51272440	11610	11610	11610	11610	34
63	20250305	180900	51272440	11610	11610	11610	11610	0
64	20250305	180800	51272440	11610	11610	11610	11610	0
65	20250305	180700	51272440	11610	11610	11610	11610	0
66	20250305	180600	51272440	11610	11610	11610	11610	0
67	20250305	180500	51272440	11610	11610	11610	11610	0
68	20250305	180400	51272440	11610	11610	11610	11610	0
69	20250305	180300	51272440	11610	11610	11610	11610	0
70	20250305	180200	51272440	11610	11610	11610	11610	0
71	20250305	180100	51272440	11610	11610	11610	11610	0
72	20250305	180000	51272440	11610	11610	11610	11610	0
73	20250305	175900	51272440	11610	11610	11610	11610	0
74	20250305	175800	51272440	11610	11610	11610	11610	0
75	20250305	175700	51272440	11610	11610	11610	11610	0
76	20250305	175600	51272440	11610	11610	11610	11610	0
77	20250305	175500	51272440	11610	11610	11610	11610	0
78	20250305	175400	51272440	11610	11610	11610	11610	0
79	20250305	175300	51272440	11610	11610	11610	11610	0
80	20250305	175200	51272440	11610	11610	11610	11610	0
81	20250305	175100	51272440	11610	11610	11610	11610	0
82	20250305	175000	51272440	11610	11610	11610	11610	0
83	20250305	174900	51272440	11610	11610	11610	11610	0
84	20250305	174800	51272440	11610	11610	11610	11610	0
85	20250305	174700	51272440	11610	11610	11610	11610	0
86	20250305	174600	51272440	11610	11610	11610	11610	0
87	20250305	174500	51272440	11610	11610	11610	11610	0
88	20250305	174400	51272440	11610	11610	11610	11610	0
89	20250305	174300	51272440	11610	11610	11610	11610	0
90	20250305	174200	51272440	11610	11610	11610	11610	0
91	20250305	174100	51272440	11610	11610	11610	11610	0
92	20250305	174000	51272440	11610	11610	11610	11610	34
93	20250305	173900	51272440	11610	11610	11610	11610	0
94	20250305	173800	51272440	11610	11610	11610	11610	0
95	20250305	173700	51272440	11610	11610	11610	11610	0
96	20250305	173600	51272440	11610	11610	11610	11610	0
97	20250305	173500	51272440	11610	11610	11610	11610	0
98	20250305	173400	51272440	11610	11610	11610	11610	0
99	20250305	173300	51272440	11610	11610	11610	11610	0
100	20250305	173200	51272440	11610	11610	11610	11610	0
101	20250305	173100	51272440	11610	11610	11610	11610	0
102	20250305	173000	51272440	11610	11610	11610	11610	0
103	20250305	172900	51272440	11610	11610	11610	11610	0
104	20250305	172800	51272440	11610	11610	11610	11610	0
105	20250305	172700	51272440	11610	11610	11610	11610	0
106	20250305	172600	51272440	11610	11610	11610	11610	0
107	20250305	172500	51272440	11610	11610	11610	11610	0
108	20250305	172400	51272440	11610	11610	11610	11610	0
109	20250305	172300	51272440	11610	11610	11610	11610	0
110	20250305	172200	51272440	11610	11610	11610	11610	0
111	20250305	172100	51272440	11610	11610	11610	11610	0
112	20250305	172000	51272440	11610	11610	11610	11610	0
113	20250305	171900	51272440	11610	11610	11610	11610	0
114	20250305	171800	51272440	11610	11610	11610	11610	0
115	20250305	171700	51272440	11610	11610	11610	11610	0
116	20250305	171600	51272440	11610	11610	11610	11610	0
117	20250305	171500	51272440	11610	11610	11610	11610	0
118	20250305	171400	51272440	11610	11610	11610	11610	0
119	20250305	171300	51272440	11610	11610	11610	11610	0
120	20250305	171200	51272440	11610	11610	11610	11610	0
121	20250305	171100	51272440	11610	11610	11610	11610	0
122	20250305	171000	51272440	11610	11610	11610	11610	34
123	20250305	170900	51272440	11610	11610	11610	11610	0
124	20250305	170800	51272440	11610	11610	11610	11610	0
125	20250305	170700	51272440	11610	11610	11610	11610	0
126	20250305	170600	51272440	11610	11610	11610	11610	0
127	20250305	170500	51272440	11610	11610	11610	11610	0
128	20250305	170400	51272440	11610	11610	11610	11610	0
129	20250305	170300	51272440	11610	11610	11610	11610	0
130	20250305	170200	51272440	11610	11610	11610	11610	0
131	20250305	170100	51272440	11610	11610	11610	11610	0
132	20250305	170000	51272440	11610	11610	11610	11610	0
133	20250305	165900	51272440	11610	11610	11610	11610	0
134	20250305	165800	51272440	11610	11610	11610	11610	0
135	20250305	165700	51272440	11610	11610	11610	11610	0
136	20250305	165600	51272440	11610	11610	11610	11610	0
137	20250305	165500	51272440	11610	11610	11610	11610	0
138	20250305	165400	51272440	11610	11610	11610	11610	0
139	20250305	165300	51272440	11610	11610	11610	11610	0
140	20250305	165200	51272440	11610	11610	11610	11610	0
141	20250305	165100	51272440	11610	11610	11610	11610	0
142	20250305	165000	51272440	11610	11610	11610	11610	0
143	20250305	164900	51272440	11610	11610	11610	11610	0
144	20250305	164800	51272440	11610	11610	11610	11610	0
145	20250305	164700	51272440	11610	11610	11610	11610	0
146	20250305	164600	51272440	11610	11610	11610	11610	0
147	20250305	164500	51272440	11610	11610	11610	11610	0
148	20250305	164400	51272440	11610	11610	11610	11610	0
149	20250305	164300	51272440	11610	11610	11610	11610	0
150	20250305	164200	51272440	11610	11610	11610	11610	0
151	20250305	164100	51272440	11610	11610	11610	11610	0
152	20250305	164000	51272440	11610	11610	11610	11610	34
153	20250305	163900	51272440	11610	11610	11610	11610	0
154	20250305	163800	51272440	11610	11610	11610	11610	0
155	20250305	163700	51272440	11610	11610	11610	11610	0
156	20250305	163600	51272440	11610	11610	11610	11610	0
157	20250305	163500	51272440	11610	11610	11610	11610	0
158	20250305	163400	51272440	11610	11610	11610	11610	0
159	20250305	163300	51272440	11610	11610	11610	11610	0
160	20250305	163200	51272440	11610	11610	11610	11610	0
161	20250305	163100	51272440	11610	11610	11610	11610	0
162	20250305	163000	51272440	11610	11610	11610	11610	0
163	20250305	162900	51272440	11610	11610	11610	11610	0
164	20250305	162800	51272440	11610	11610	11610	11610	0
165	20250305	162700	51272440	11610	11610	11610	11610	0
166	20250305	162600	51272440	11610	11610	11610	11610	0
167	20250305	162500	51272440	11610	11610	11610	11610	0
168	20250305	162400	51272440	11610	11610	11610	11610	0
169	20250305	162300	51272440	11610	11610	11610	11610	0
170	20250305	162200	51272440	11610	11610	11610	11610	0
171	20250305	162100	51272440	11610	11610	11610	11610	0
172	20250305	162000	51272440	11610	11610	11610	11610	0
173	20250305	161900	51272440	11610	11610	11610	11610	0
174	20250305	161800	51272440	11610	11610	11610	11610	0
175	20250305	161700	51272440	11610	11610	11610	11610	0
176	20250305	161600	51272440	11610	11610	11610	11610	0
177	20250305	161500	51272440	11610	11610	11610	11610	0
178	20250305	161400	51272440	11610	11610	11610	11610	0
179	20250305	161300	51272440	11610	11610	11610	11610	0
180	20250305	161200	51272440	11610	11610	11610	11610	0
181	20250305	161100	51272440	11610	11610	11610	11610	0
182	20250305	161000	51272440	11610	11610	11610	11610	34
183	20250305	160900	51272440	11610	11610	11610	11610	0
184	20250305	160800	51272440	11610	11610	11610	11610	0
185	20250305	160700	51272440	11610	11610	11610	11610	0
186	20250305	160600	51272440	11610	11610	11610	11610	0
187	20250305	160500	51272440	11610	11610	11610	11610	0
188	20250305	160400	51272440	11610	11610	11610	11610	0
189	20250305	160300	51272440	11610	11610	11610	11610	0
190	20250305	160200	51272440	11610	11610	11610	11610	0
191	20250305	160100	51272440	11610	11610	11610	11610	0
192	20250305	160000	51272440	11610	11610	11610	11610	0
193	20250305	155900	51272440	11610	11610	11610	11610	0
194	20250305	155800	51272440	11610	11610	11610	11610	0
195	20250305	155700	51272440	11610	11610	11610	11610	0
196	20250305	155600	51272440	11610	11610	11610	11610	0
197	20250305	155500	51272440	11610	11610	11610	11610	0
198	20250305	155400	51272440	11610	11610	11610	11610	0
199	20250305	155300	51272440	11610	11610	11610	11610	0
200	20250305	155200	51272440	11610	11610	11610	11610	0
201	20250305	155100	51272440	11610	11610	11610	11610	0
202	20250305	155000	51272440	11610	11610	11610	11610	0
203	20250305	154900	51272440	11610	11610	11610	11610	0
204	20250305	154800	51272440	11610	11610	11610	11610	0
205	20250305	154700	51272440	11610	11610	11610	11610	0
206	20250305	154600	51272440	11610	11610	11610	11610	0
207	20250305	154500	51272440	11610	11610	11610	11610	0
208	20250305	154400	51272440	11610	11610	11610	11610	0
209	20250305	154300	51272440	11610	11610	11610	11610	0
210	20250305	154200	51272440	11610	11610	11610	11610	0
211	20250305	154100	51272440	11610	11610	11610	11610	0
212	20250305	154000	51272440	11610	11610	11610	11610	34
213	20250305	153900	51272440	11610	11610	11610	11610	0
214	20250305	153800	51272440	11610	11610	11610	11610	0
215	20250305	153700	51272440	11610	11610	11610	11610	0
216	20250305	153600	51272440	11610	11610	11610	11610	0
217	20250305	153500	51272440	11610	11610	11610	11610	0
218	20250305	153400	51272440	11610	11610	11610	11610	0
219	20250305	153300	51272440	11610	11610	11610	11610	0
220	20250305	153200	51272440	11610	11610	11610	11610	0
221	20250305	153100	51272440	11610	11610	11610	11610	0
222	20250305	153000	51272440	11610	11610	11610	11610	34
223	20250305	152900	50877700	11590	11590	11590	11590	0
224	20250305	152800	50877700	11590	11590	11590	11590	0
225	20250305	152700	50877700	11590	11590	11590	11590	0
226	20250305	152600	50877700	11590	11590	11590	11590	0
227	20250305	152500	50877700	11590	11590	11590	11590	0
228	20250305	152400	50877700	11590	11590	11590	11590	0
229	20250305	152300	50877700	11590	11590	11590	11590	0
230	20250305	152200	50877700	11590	11590	11590	11590	0
231	20250305	152100	50877700	11590	11590	11590	11590	0
232	20250305	152000	50877700	11590	11590	11590	11590	0
233	20250305	151900	50877700	11590	11590	11590	11590	1
234	20250305	151800	50866110	11630	11630	11630	11630	0
235	20250305	151700	50866110	11630	11630	11630	11630	8
236	20250305	151600	50773070	11570	11570	11570	11570	0
237	20250305	151500	50773070	11570	11570	11570	11570	18
238	20250305	151400	50564810	11630	11630	11630	11620	3
239	20250305	151300	50529930	11610	11610	11610	11610	6
240	20250305	151200	50460270	11610	11610	11610	11610	0
241	20250305	151100	50460270	11610	11610	11610	11610	0
242	20250305	151000	50460270	11610	11610	11610	11610	1
243	20250305	150900	50448660	11600	11600	11600	11600	10
244	20250305	150800	50332660	11600	11600	11600	11600	10
245	20250305	150700	50216660	11610	11610	11610	11610	0
246	20250305	150600	50216660	11610	11610	11610	11610	0
247	20250305	150500	50216660	11610	11610	11610	11610	0
248	20250305	150400	50216660	11610	11610	11610	11610	0
249	20250305	150300	50216660	11610	11610	11610	11610	0
250	20250305	150200	50216660	11610	11610	11610	11610	0
251	20250305	150100	50216660	11610	11610	11610	11610	10
252	20250305	150000	50100560	11610	11610	11610	11610	1
253	20250305	145900	50088950	11630	11630	11630	11630	0
254	20250305	145800	50088950	11630	11630	11630	11630	23
255	20250305	145700	49821460	11630	11630	11630	11630	0
256	20250305	145600	49821460	11630	11630	11630	11630	0
257	20250305	145500	49821460	11630	11630	11630	11630	99
258	20250305	145400	48670090	11640	11640	11640	11640	0
259	20250305	145300	48670090	11640	11640	11640	11640	90
260	20250305	145200	47622490	11660	11640	11660	11640	11
261	20250305	145100	47494430	11640	11640	11640	11640	0
262	20250305	145000	47494430	11640	11640	11640	11640	0
263	20250305	144900	47494430	11640	11640	11640	11640	2
264	20250305	144800	47471150	11670	11670	11670	11670	0
265	20250305	144700	47471150	11670	11670	11670	11670	0
266	20250305	144600	47471150	11670	11670	11670	11670	0
267	20250305	144500	47471150	11670	11670	11670	11670	4
268	20250305	144400	47424470	11680	11680	11680	11680	0
269	20250305	144300	47424470	11680	11680	11680	11680	0
270	20250305	144200	47424470	11680	11680	11680	11680	0
271	20250305	144100	47424470	11680	11680	11680	11680	0
272	20250305	144000	47424470	11680	11680	11680	11680	0
273	20250305	143900	47424470	11680	11680	11680	11680	0
274	20250305	143800	47424470	11680	11680	11680	11680	0
275	20250305	143700	47424470	11680	11680	11680	11680	0
276	20250305	143600	47424470	11680	11680	11680	11680	0
277	20250305	143500	47424470	11680	11680	11680	11680	3
278	20250305	143400	47389430	11680	11680	11680	11680	0
279	20250305	143300	47389430	11680	11680	11680	11680	0
280	20250305	143200	47389430	11680	11680	11680	11680	0
281	20250305	143100	47389430	11680	11680	11680	11680	0
282	20250305	143000	47389430	11680	11680	11680	11680	0
283	20250305	142900	47389430	11680	11680	11680	11680	0
284	20250305	142800	47389430	11680	11680	11680	11680	0
285	20250305	142700	47389430	11680	11680	11680	11680	0
286	20250305	142600	47389430	11680	11680	11680	11680	0
287	20250305	142500	47389430	11680	11680	11680	11680	0
288	20250305	142400	47389430	11680	11680	11680	11680	0
289	20250305	142300	47389430	11680	11680	11680	11680	0
290	20250305	142200	47389430	11680	11680	11680	11680	0
291	20250305	142100	47389430	11680	11680	11680	11680	0
292	20250305	142000	47389430	11680	11680	11680	11680	0
293	20250305	141900	47389430	11680	11680	11680	11680	0
294	20250305	141800	47389430	11680	11680	11680	11680	0
295	20250305	141700	47389430	11680	11680	11680	11680	0
296	20250305	141600	47389430	11680	11680	11680	11680	0
297	20250305	141500	47389430	11680	11680	11680	11680	0
298	20250305	141400	47389430	11680	11670	11680	11670	600
299	20250305	141300	40382700	11630	11630	11630	11630	8
300	20250305	141200	40289660	11640	11640	11640	11640	0
301	20250305	141100	40289660	11640	11640	11640	11640	0
302	20250305	141000	40289660	11640	11640	11640	11640	0
303	20250305	140900	40289660	11640	11640	11640	11640	0
304	20250305	140800	40289660	11640	11640	11640	11640	0
305	20250305	140700	40289660	11640	11640	11640	11640	0
306	20250305	140600	40289660	11640	11640	11640	11640	0
307	20250305	140500	40289660	11640	11640	11640	11640	0
308	20250305	140400	40289660	11640	11640	11640	11640	0
309	20250305	140300	40289660	11640	11640	11640	11640	0
310	20250305	140200	40289660	11640	11640	11640	11640	0
311	20250305	140100	40289660	11640	11640	11640	11640	79
312	20250305	140000	39370100	11640	11640	11640	11630	107
313	20250305	135900	38124630	11640	11640	11640	11640	1
314	20250305	135800	38112990	11640	11640	11640	11640	0
315	20250305	135700	38112990	11640	11640	11640	11640	0
316	20250305	135600	38112990	11640	11640	11640	11640	0
317	20250305	135500	38112990	11640	11640	11640	11640	0
318	20250305	135400	38112990	11640	11640	11640	11640	0
319	20250305	135300	38112990	11640	11640	11640	11640	18
320	20250305	135200	37903470	11640	11640	11640	11640	0
321	20250305	135100	37903470	11640	11640	11640	11640	0
322	20250305	135000	37903470	11640	11640	11640	11640	0
323	20250305	134900	37903470	11640	11640	11640	11640	0
324	20250305	134800	37903470	11640	11640	11640	11640	0
325	20250305	134700	37903470	11640	11640	11640	11640	3
326	20250305	134600	37868550	11640	11640	11640	11640	0
327	20250305	134500	37868550	11640	11640	11640	11640	0
328	20250305	134400	37868550	11640	11640	11640	11640	0
329	20250305	134300	37868550	11640	11640	11640	11640	0
330	20250305	134200	37868550	11640	11640	11640	11640	260
331	20250305	134100	34842150	11640	11640	11640	11640	0
332	20250305	134000	34842150	11640	11640	11640	11640	0
333	20250305	133900	34842150	11640	11640	11640	11640	0
334	20250305	133800	34842150	11640	11640	11640	11640	0
335	20250305	133700	34842150	11640	11640	11640	11640	0
336	20250305	133600	34842150	11640	11640	11640	11640	0
337	20250305	133500	34842150	11640	11640	11640	11640	0
338	20250305	133400	34842150	11640	11640	11640	11640	0
339	20250305	133300	34842150	11640	11640	11640	11640	0
340	20250305	133200	34842150	11640	11640	11640	11640	0
341	20250305	133100	34842150	11640	11640	11640	11640	0
342	20250305	133000	34842150	11640	11640	11640	11640	0
343	20250305	132900	34842150	11640	11640	11640	11640	0
344	20250305	132800	34842150	11640	11640	11640	11640	0
345	20250305	132700	34842150	11640	11640	11640	11640	0
346	20250305	132600	34842150	11640	11640	11640	11640	0
347	20250305	132500	34842150	11640	11640	11640	11640	0
348	20250305	132400	34842150	11640	11640	11640	11640	0
349	20250305	132300	34842150	11640	11640	11640	11640	0
350	20250305	132200	34842150	11640	11640	11640	11640	11
351	20250305	132100	34714110	11650	11650	11650	11650	2
352	20250305	132000	34690810	11680	11680	11680	11680	0
353	20250305	131900	34690810	11680	11680	11680	11680	0
354	20250305	131800	34690810	11680	11680	11680	11680	0
355	20250305	131700	34690810	11680	11680	11680	11680	0
356	20250305	131600	34690810	11680	11680	11680	11680	0
357	20250305	131500	34690810	11680	11680	11680	11680	0
358	20250305	131400	34690810	11680	11680	11680	11680	0
359	20250305	131300	34690810	11680	11680	11680	11680	0
360	20250305	131200	34690810	11680	11680	11680	11680	0
361	20250305	131100	34690810	11680	11680	11680	11680	0
362	20250305	131000	34690810	11680	11680	11680	11680	0
363	20250305	130900	34690810	11680	11680	11680	11680	0
364	20250305	130800	34690810	11680	11680	11680	11680	0
365	20250305	130700	34690810	11680	11680	11680	11680	0
366	20250305	130600	34690810	11680	11680	11680	11680	0
367	20250305	130500	34690810	11680	11680	11680	11680	10
368	20250305	130400	34574010	11680	11680	11680	11680	0
369	20250305	130300	34574010	11680	11680	11680	11680	0
370	20250305	130200	34574010	11680	11680	11680	11680	0
371	20250305	130100	34574010	11680	11680	11680	11680	0
372	20250305	130000	34574010	11680	11680	11680	11680	0
373	20250305	125900	34574010	11680	11680	11680	11680	0
374	20250305	125800	34574010	11680	11680	11680	11680	0
375	20250305	125700	34574010	11680	11680	11680	11680	0
376	20250305	125600	34574010	11680	11680	11680	11680	0
377	20250305	125500	34574010	11680	11650	11680	11650	200
378	20250305	125400	32239490	11660	11660	11660	11660	6
379	20250305	125300	32169530	11650	11640	11650	11640	44
380	20250305	125200	31656980	11650	11650	11650	11650	0
381	20250305	125100	31656980	11650	11650	11650	11650	0
382	20250305	125000	31656980	11650	11630	11650	11630	250
383	20250305	124900	28745830	11630	11630	11630	11630	0
384	20250305	124800	28745830	11630	11630	11630	11630	0
385	20250305	124700	28745830	11630	11630	11630	11630	0
386	20250305	124600	28745830	11630	11630	11630	11630	0
387	20250305	124500	28745830	11630	11630	11630	11630	5
388	20250305	124400	28687680	11650	11650	11650	11650	0
389	20250305	124300	28687680	11650	11650	11650	11650	0
390	20250305	124200	28687680	11650	11650	11650	11650	0
391	20250305	124100	28687680	11650	11650	11650	11650	0
392	20250305	124000	28687680	11650	11650	11650	11650	0
393	20250305	123900	28687680	11650	11650	11650	11650	0
394	20250305	123800	28687680	11650	11650	11650	11650	0
395	20250305	123700	28687680	11650	11650	11650	11650	0
396	20250305	123600	28687680	11650	11650	11650	11650	0
397	20250305	123500	28687680	11650	11650	11650	11650	33
398	20250305	123400	28303230	11650	11650	11650	11650	0
399	20250305	123300	28303230	11650	11650	11650	11650	0
400	20250305	123200	28303230	11650	11650	11650	11650	0
401	20250305	123100	28303230	11650	11650	11650	11650	0
402	20250305	123000	28303230	11650	11650	11650	11650	0
403	20250305	122900	28303230	11650	11650	11650	11650	0
404	20250305	122800	28303230	11650	11650	11650	11650	0
405	20250305	122700	28303230	11650	11650	11650	11650	0
406	20250305	122600	28303230	11650	11650	11650	11650	0
407	20250305	122500	28303230	11650	11650	11650	11650	10
408	20250305	122400	28186730	11670	11670	11670	11670	0
409	20250305	122300	28186730	11670	11670	11670	11670	0
410	20250305	122200	28186730	11670	11670	11670	11670	0
411	20250305	122100	28186730	11670	11670	11670	11670	0
412	20250305	122000	28186730	11670	11670	11670	11670	1
413	20250305	121900	28175060	11640	11640	11640	11640	0
414	20250305	121800	28175060	11640	11640	11640	11640	0
415	20250305	121700	28175060	11640	11640	11640	11640	0
416	20250305	121600	28175060	11640	11640	11640	11640	0
417	20250305	121500	28175060	11640	11640	11640	11640	0
418	20250305	121400	28175060	11640	11640	11640	11640	0
419	20250305	121300	28175060	11640	11640	11640	11640	0
420	20250305	121200	28175060	11640	11640	11640	11640	0
421	20250305	121100	28175060	11640	11640	11640	11640	0
422	20250305	121000	28175060	11640	11640	11640	11640	0
423	20250305	120900	28175060	11640	11640	11640	11640	0
424	20250305	120800	28175060	11640	11640	11640	11640	0
425	20250305	120700	28175060	11640	11640	11640	11640	0
426	20250305	120600	28175060	11640	11640	11640	11640	0
427	20250305	120500	28175060	11640	11640	11640	11640	0
428	20250305	120400	28175060	11640	11640	11640	11640	0
429	20250305	120300	28175060	11640	11640	11640	11640	0
430	20250305	120200	28175060	11640	11640	11640	11640	0
431	20250305	120100	28175060	11640	11650	11650	11640	74
432	20250305	120000	27313540	11680	11680	11680	11680	0
433	20250305	115900	27313540	11680	11680	11680	11680	23
434	20250305	115800	27044900	11670	11670	11670	11670	0
435	20250305	115700	27044900	11670	11670	11670	11670	0
436	20250305	115600	27044900	11670	11670	11670	11670	0
437	20250305	115500	27044900	11670	11610	11670	11610	1523
438	20250305	115400	9328880	11600	11600	11600	11600	51
439	20250305	115300	8737280	11600	11600	11600	11600	9
440	20250305	115200	8632880	11590	11590	11590	11590	0
441	20250305	115100	8632880	11590	11590	11590	11590	0
442	20250305	115000	8632880	11590	11590	11590	11590	0
443	20250305	114900	8632880	11590	11590	11590	11590	0
444	20250305	114800	8632880	11590	11590	11590	11590	0
445	20250305	114700	8632880	11590	11590	11590	11590	0
446	20250305	114600	8632880	11590	11590	11590	11590	0
447	20250305	114500	8632880	11590	11590	11590	11590	0
448	20250305	114400	8632880	11590	11590	11590	11590	0
449	20250305	114300	8632880	11590	11590	11590	11590	0
450	20250305	114200	8632880	11590	11590	11590	11590	0
451	20250305	114100	8632880	11590	11590	11590	11590	0
452	20250305	114000	8632880	11590	11590	11590	11590	0
453	20250305	113900	8632880	11590	11590	11590	11590	0
454	20250305	113800	8632880	11590	11590	11590	11590	0
455	20250305	113700	8632880	11590	11590	11590	11590	0
456	20250305	113600	8632880	11590	11590	11590	11590	0
457	20250305	113500	8632880	11590	11590	11590	11590	0
458	20250305	113400	8632880	11590	11590	11590	11590	0
459	20250305	113300	8632880	11590	11590	11590	11590	0
460	20250305	113200	8632880	11590	11590	11590	11590	0
461	20250305	113100	8632880	11590	11590	11590	11590	0
462	20250305	113000	8632880	11590	11590	11590	11590	0
463	20250305	112900	8632880	11590	11590	11590	11590	0
464	20250305	112800	8632880	11590	11590	11590	11590	0
465	20250305	112700	8632880	11590	11590	11590	11590	0
466	20250305	112600	8632880	11590	11590	11590	11590	0
467	20250305	112500	8632880	11590	11590	11590	11590	0
468	20250305	112400	8632880	11590	11590	11590	11590	0
469	20250305	112300	8632880	11590	11590	11590	11590	0
470	20250305	112200	8632880	11590	11590	11590	11590	0
471	20250305	112100	8632880	11590	11590	11590	11590	0
472	20250305	112000	8632880	11590	11590	11590	11590	0
473	20250305	111900	8632880	11590	11590	11590	11590	0
474	20250305	111800	8632880	11590	11590	11590	11590	0
475	20250305	111700	8632880	11590	11590	11590	11590	0
476	20250305	111600	8632880	11590	11590	11590	11590	0
477	20250305	111500	8632880	11590	11590	11590	11590	10
478	20250305	111400	8516980	11540	11540	11540	11540	0
479	20250305	111300	8516980	11540	11540	11540	11540	0
480	20250305	111200	8516980	11540	11540	11540	11540	0
481	20250305	111100	8516980	11540	11540	11540	11540	0
482	20250305	111000	8516980	11540	11540	11540	11540	0
483	20250305	110900	8516980	11540	11540	11540	11540	0
484	20250305	110800	8516980	11540	11540	11540	11540	0
485	20250305	110700	8516980	11540	11540	11540	11540	22
486	20250305	110600	8263100	11580	11580	11580	11580	0
487	20250305	110500	8263100	11580	11580	11580	11580	0
488	20250305	110400	8263100	11580	11580	11580	11580	0
489	20250305	110300	8263100	11580	11580	11580	11580	0
490	20250305	110200	8263100	11580	11580	11580	11580	0
491	20250305	110100	8263100	11580	11580	11580	11580	0
492	20250305	110000	8263100	11580	11580	11580	11580	0
493	20250305	105900	8263100	11580	11580	11580	11580	0
494	20250305	105800	8263100	11580	11580	11580	11580	0
495	20250305	105700	8263100	11580	11580	11580	11580	16
496	20250305	105600	8077820	11580	11580	11580	11580	2
497	20250305	105500	8054660	11530	11530	11530	11530	22
498	20250305	105400	7801000	11570	11570	11570	11570	0
499	20250305	105300	7801000	11570	11570	11570	11570	0
500	20250305	105200	7801000	11570	11570	11570	11570	0
501	20250305	105100	7801000	11570	11570	11570	11570	0
502	20250305	105000	7801000	11570	11570	11570	11570	0
503	20250305	104900	7801000	11570	11570	11570	11570	0
504	20250305	104800	7801000	11570	11570	11570	11570	0
505	20250305	104700	7801000	11570	11570	11570	11570	0
506	20250305	104600	7801000	11570	11570	11570	11570	0
507	20250305	104500	7801000	11570	11570	11570	11570	0
508	20250305	104400	7801000	11570	11570	11570	11570	0
509	20250305	104300	7801000	11570	11570	11570	11570	0
510	20250305	104200	7801000	11570	11570	11570	11570	0
511	20250305	104100	7801000	11570	11570	11570	11570	17
512	20250305	104000	7604310	11570	11570	11570	11570	0
513	20250305	103900	7604310	11570	11570	11570	11570	0
514	20250305	103800	7604310	11570	11570	11570	11570	0
515	20250305	103700	7604310	11570	11570	11570	11570	0
516	20250305	103600	7604310	11570	11570	11570	11570	0
517	20250305	103500	7604310	11570	11570	11570	11570	0
518	20250305	103400	7604310	11570	11570	11570	11570	0
519	20250305	103300	7604310	11570	11570	11570	11570	0
520	20250305	103200	7604310	11570	11570	11570	11570	0
521	20250305	103100	7604310	11570	11570	11570	11570	0
522	20250305	103000	7604310	11570	11570	11570	11570	0
523	20250305	102900	7604310	11570	11570	11570	11570	1
524	20250305	102800	7592740	11560	11560	11560	11560	0
525	20250305	102700	7592740	11560	11560	11560	11560	0
526	20250305	102600	7592740	11560	11560	11560	11560	0
527	20250305	102500	7592740	11560	11560	11560	11560	0
528	20250305	102400	7592740	11560	11560	11560	11560	0
529	20250305	102300	7592740	11560	11560	11560	11560	0
530	20250305	102200	7592740	11560	11560	11560	11560	0
531	20250305	102100	7592740	11560	11560	11560	11560	0
532	20250305	102000	7592740	11560	11560	11560	11560	0
533	20250305	101900	7592740	11560	11560	11560	11560	26
534	20250305	101800	7292180	11560	11560	11560	11560	0
535	20250305	101700	7292180	11560	11560	11560	11560	0
536	20250305	101600	7292180	11560	11560	11560	11560	0
537	20250305	101500	7292180	11560	11560	11560	11560	0
538	20250305	101400	7292180	11560	11560	11560	11560	0
539	20250305	101300	7292180	11560	11560	11560	11560	0
540	20250305	101200	7292180	11560	11560	11560	11560	0
541	20250305	101100	7292180	11560	11560	11560	11560	0
542	20250305	101000	7292180	11560	11560	11560	11560	0
543	20250305	100900	7292180	11560	11560	11560	11560	0
544	20250305	100800	7292180	11560	11560	11560	11560	0
545	20250305	100700	7292180	11560	11560	11560	11560	0
546	20250305	100600	7292180	11560	11560	11560	11560	0
547	20250305	100500	7292180	11560	11560	11560	11560	0
548	20250305	100400	7292180	11560	11560	11560	11560	0
549	20250305	100300	7292180	11560	11560	11560	11560	1
550	20250305	100200	7280620	11560	11560	11560	11560	0
551	20250305	100100	7280620	11560	11560	11560	11560	0
552	20250305	100000	7280620	11560	11560	11560	11560	0
553	20250305	095900	7280620	11560	11560	11560	11560	0
554	20250305	095800	7280620	11560	11560	11560	11560	9
555	20250305	095700	7176580	11530	11530	11530	11530	0
556	20250305	095600	7176580	11530	11530	11530	11530	8
557	20250305	095500	7084340	11530	11530	11530	11530	0
558	20250305	095400	7084340	11530	11530	11530	11530	0
559	20250305	095300	7084340	11530	11530	11530	11530	0
560	20250305	095200	7084340	11530	11530	11530	11530	0
561	20250305	095100	7084340	11530	11530	11530	11530	0
562	20250305	095000	7084340	11530	11530	11530	11530	0
563	20250305	094900	7084340	11530	11530	11530	11530	0
564	20250305	094800	7084340	11530	11530	11530	11530	0
565	20250305	094700	7084340	11530	11530	11530	11530	0
566	20250305	094600	7084340	11530	11530	11530	11530	0
567	20250305	094500	7084340	11530	11530	11530	11530	0
568	20250305	094400	7084340	11530	11530	11530	11530	16
569	20250305	094300	6899860	11550	11550	11550	11550	1
570	20250305	094200	6888310	11560	11560	11560	11560	6
571	20250305	094100	6818950	11570	11570	11570	11570	0
572	20250305	094000	6818950	11570	11570	11570	11570	0
573	20250305	093900	6818950	11570	11570	11570	11570	0
574	20250305	093800	6818950	11570	11570	11570	11570	0
575	20250305	093700	6818950	11570	11570	11570	11570	2
576	20250305	093600	6795810	11570	11570	11570	11570	0
577	20250305	093500	6795810	11570	11570	11570	11570	0
578	20250305	093400	6795810	11570	11570	11570	11570	1
579	20250305	093300	6784240	11530	11530	11530	11530	0
580	20250305	093200	6784240	11530	11530	11530	11530	0
581	20250305	093100	6784240	11530	11530	11530	11530	0
582	20250305	093000	6784240	11530	11530	11530	11530	0
583	20250305	092900	6784240	11530	11530	11530	11530	0
584	20250305	092800	6784240	11530	11530	11530	11530	10
585	20250305	092700	6668940	11520	11520	11520	11520	0
586	20250305	092600	6668940	11520	11520	11520	11520	0
587	20250305	092500	6668940	11520	11520	11520	11520	0
588	20250305	092400	6668940	11520	11520	11520	11520	0
589	20250305	092300	6668940	11520	11520	11520	11520	0
590	20250305	092200	6668940	11520	11520	11520	11520	0
591	20250305	092100	6668940	11520	11520	11520	11520	0
592	20250305	092000	6668940	11520	11520	11520	11520	0
593	20250305	091900	6668940	11520	11520	11520	11520	0
594	20250305	091800	6668940	11520	11520	11520	11520	191
595	20250305	091700	4468620	11520	11520	11520	11520	0
596	20250305	091600	4468620	11520	11520	11520	11520	187
597	20250305	091500	2314380	11560	11560	11560	11560	0
598	20250305	091400	2314380	11560	11560	11560	11560	0
599	20250305	091300	2314380	11560	11560	11560	11560	17
600	20250305	091200	2117860	11570	11570	11570	11570	0
601	20250305	091100	2117860	11570	11570	11570	11570	0
602	20250305	091000	2117860	11570	11570	11570	11570	0
603	20250305	090900	2117860	11570	11570	11570	11570	0
604	20250305	090800	2117860	11570	11580	11580	11570	174
605	20250305	090700	104670	11630	11630	11630	11630	0
606	20250305	090600	104670	11630	11630	11630	11630	0
607	20250305	090500	104670	11630	11630	11630	11630	0
608	20250305	090400	104670	11630	11630	11630	11630	0
609	20250305	090300	104670	11630	11630	11630	11630	0
610	20250305	090200	104670	11630	11630	11630	11630	0
611	20250305	090100	104670	11630	11630	11630	11630	0
612	20250305	090000	104670	11630	11630	11630	11630	9