KissMeData/094280/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	57038550	11830	11830	11830	11830	7
3	20250319	200800	57038550	11830	11830	11830	11830	0
4	20250319	200700	57038550	11830	11830	11830	11830	0
5	20250319	200600	57038550	11830	11830	11830	11830	0
6	20250319	200500	57038550	11830	11830	11830	11830	0
7	20250319	200400	57038550	11830	11830	11830	11830	0
8	20250319	200300	57038550	11830	11830	11830	11830	0
9	20250319	200200	57038550	11830	11830	11830	11830	0
10	20250319	200100	57038550	11830	11830	11830	11830	0
11	20250319	200000	57038550	11830	11830	11830	11830	0
12	20250319	195900	57038550	11830	11830	11830	11830	0
13	20250319	195800	57038550	11830	11830	11830	11830	0
14	20250319	195700	57038550	11830	11830	11830	11830	0
15	20250319	195600	57038550	11830	11830	11830	11830	0
16	20250319	195500	57038550	11830	11830	11830	11830	0
17	20250319	195400	57038550	11830	11830	11830	11830	0
18	20250319	195300	57038550	11830	11830	11830	11830	0
19	20250319	195200	57038550	11830	11830	11830	11830	0
20	20250319	195100	57038550	11830	11830	11830	11830	0
21	20250319	195000	57038550	11830	11830	11830	11830	0
22	20250319	194900	57038550	11830	11830	11830	11830	0
23	20250319	194800	57038550	11830	11830	11830	11830	0
24	20250319	194700	57038550	11830	11830	11830	11830	0
25	20250319	194600	57038550	11830	11830	11830	11830	0
26	20250319	194500	57038550	11830	11830	11830	11830	0
27	20250319	194400	57038550	11830	11830	11830	11830	0
28	20250319	194300	57038550	11830	11830	11830	11830	0
29	20250319	194200	57038550	11830	11830	11830	11830	0
30	20250319	194100	57038550	11830	11830	11830	11830	0
31	20250319	194000	57038550	11830	11830	11830	11830	0
32	20250319	193900	57038550	11830	11830	11830	11830	7
33	20250319	193800	57038550	11830	11830	11830	11830	0
34	20250319	193700	57038550	11830	11830	11830	11830	0
35	20250319	193600	57038550	11830	11830	11830	11830	0
36	20250319	193500	57038550	11830	11830	11830	11830	0
37	20250319	193400	57038550	11830	11830	11830	11830	0
38	20250319	193300	57038550	11830	11830	11830	11830	0
39	20250319	193200	57038550	11830	11830	11830	11830	0
40	20250319	193100	57038550	11830	11830	11830	11830	0
41	20250319	193000	57038550	11830	11830	11830	11830	0
42	20250319	192900	57038550	11830	11830	11830	11830	0
43	20250319	192800	57038550	11830	11830	11830	11830	0
44	20250319	192700	57038550	11830	11830	11830	11830	0
45	20250319	192600	57038550	11830	11830	11830	11830	0
46	20250319	192500	57038550	11830	11830	11830	11830	0
47	20250319	192400	57038550	11830	11830	11830	11830	0
48	20250319	192300	57038550	11830	11830	11830	11830	0
49	20250319	192200	57038550	11830	11830	11830	11830	0
50	20250319	192100	57038550	11830	11830	11830	11830	0
51	20250319	192000	57038550	11830	11830	11830	11830	0
52	20250319	191900	57038550	11830	11830	11830	11830	0
53	20250319	191800	57038550	11830	11830	11830	11830	0
54	20250319	191700	57038550	11830	11830	11830	11830	0
55	20250319	191600	57038550	11830	11830	11830	11830	0
56	20250319	191500	57038550	11830	11830	11830	11830	0
57	20250319	191400	57038550	11830	11830	11830	11830	0
58	20250319	191300	57038550	11830	11830	11830	11830	0
59	20250319	191200	57038550	11830	11830	11830	11830	0
60	20250319	191100	57038550	11830	11830	11830	11830	0
61	20250319	191000	57038550	11830	11830	11830	11830	0
62	20250319	190900	57038550	11830	11830	11830	11830	7
63	20250319	190800	57038550	11830	11830	11830	11830	0
64	20250319	190700	57038550	11830	11830	11830	11830	0
65	20250319	190600	57038550	11830	11830	11830	11830	0
66	20250319	190500	57038550	11830	11830	11830	11830	0
67	20250319	190400	57038550	11830	11830	11830	11830	0
68	20250319	190300	57038550	11830	11830	11830	11830	0
69	20250319	190200	57038550	11830	11830	11830	11830	0
70	20250319	190100	57038550	11830	11830	11830	11830	0
71	20250319	190000	57038550	11830	11830	11830	11830	0
72	20250319	185900	57038550	11830	11830	11830	11830	0
73	20250319	185800	57038550	11830	11830	11830	11830	0
74	20250319	185700	57038550	11830	11830	11830	11830	0
75	20250319	185600	57038550	11830	11830	11830	11830	0
76	20250319	185500	57038550	11830	11830	11830	11830	0
77	20250319	185400	57038550	11830	11830	11830	11830	0
78	20250319	185300	57038550	11830	11830	11830	11830	0
79	20250319	185200	57038550	11830	11830	11830	11830	0
80	20250319	185100	57038550	11830	11830	11830	11830	0
81	20250319	185000	57038550	11830	11830	11830	11830	0
82	20250319	184900	57038550	11830	11830	11830	11830	0
83	20250319	184800	57038550	11830	11830	11830	11830	0
84	20250319	184700	57038550	11830	11830	11830	11830	0
85	20250319	184600	57038550	11830	11830	11830	11830	0
86	20250319	184500	57038550	11830	11830	11830	11830	0
87	20250319	184400	57038550	11830	11830	11830	11830	0
88	20250319	184300	57038550	11830	11830	11830	11830	0
89	20250319	184200	57038550	11830	11830	11830	11830	0
90	20250319	184100	57038550	11830	11830	11830	11830	0
91	20250319	184000	57038550	11830	11830	11830	11830	0
92	20250319	183900	57038550	11830	11830	11830	11830	7
93	20250319	183800	57038550	11830	11830	11830	11830	0
94	20250319	183700	57038550	11830	11830	11830	11830	0
95	20250319	183600	57038550	11830	11830	11830	11830	0
96	20250319	183500	57038550	11830	11830	11830	11830	0
97	20250319	183400	57038550	11830	11830	11830	11830	0
98	20250319	183300	57038550	11830	11830	11830	11830	0
99	20250319	183200	57038550	11830	11830	11830	11830	0
100	20250319	183100	57038550	11830	11830	11830	11830	0
101	20250319	183000	57038550	11830	11830	11830	11830	0
102	20250319	182900	57038550	11830	11830	11830	11830	0
103	20250319	182800	57038550	11830	11830	11830	11830	0
104	20250319	182700	57038550	11830	11830	11830	11830	0
105	20250319	182600	57038550	11830	11830	11830	11830	0
106	20250319	182500	57038550	11830	11830	11830	11830	0
107	20250319	182400	57038550	11830	11830	11830	11830	0
108	20250319	182300	57038550	11830	11830	11830	11830	0
109	20250319	182200	57038550	11830	11830	11830	11830	0
110	20250319	182100	57038550	11830	11830	11830	11830	0
111	20250319	182000	57038550	11830	11830	11830	11830	0
112	20250319	181900	57038550	11830	11830	11830	11830	0
113	20250319	181800	57038550	11830	11830	11830	11830	0
114	20250319	181700	57038550	11830	11830	11830	11830	0
115	20250319	181600	57038550	11830	11830	11830	11830	0
116	20250319	181500	57038550	11830	11830	11830	11830	0
117	20250319	181400	57038550	11830	11830	11830	11830	0
118	20250319	181300	57038550	11830	11830	11830	11830	0
119	20250319	181200	57038550	11830	11830	11830	11830	0
120	20250319	181100	57038550	11830	11830	11830	11830	0
121	20250319	181000	57038550	11830	11830	11830	11830	0
122	20250319	180900	57038550	11830	11830	11830	11830	7
123	20250319	180800	57038550	11830	11830	11830	11830	0
124	20250319	180700	57038550	11830	11830	11830	11830	0
125	20250319	180600	57038550	11830	11830	11830	11830	0
126	20250319	180500	57038550	11830	11830	11830	11830	0
127	20250319	180400	57038550	11830	11830	11830	11830	0
128	20250319	180300	57038550	11830	11830	11830	11830	0
129	20250319	180200	57038550	11830	11830	11830	11830	0
130	20250319	180100	57038550	11830	11830	11830	11830	0
131	20250319	180000	57038550	11830	11830	11830	11830	0
132	20250319	175900	57038550	11830	11830	11830	11830	0
133	20250319	175800	57038550	11830	11830	11830	11830	0
134	20250319	175700	57038550	11830	11830	11830	11830	0
135	20250319	175600	57038550	11830	11830	11830	11830	0
136	20250319	175500	57038550	11830	11830	11830	11830	0
137	20250319	175400	57038550	11830	11830	11830	11830	0
138	20250319	175300	57038550	11830	11830	11830	11830	0
139	20250319	175200	57038550	11830	11830	11830	11830	0
140	20250319	175100	57038550	11830	11830	11830	11830	0
141	20250319	175000	57038550	11830	11830	11830	11830	0
142	20250319	174900	57038550	11830	11830	11830	11830	0
143	20250319	174800	57038550	11830	11830	11830	11830	0
144	20250319	174700	57038550	11830	11830	11830	11830	0
145	20250319	174600	57038550	11830	11830	11830	11830	0
146	20250319	174500	57038550	11830	11830	11830	11830	0
147	20250319	174400	57038550	11830	11830	11830	11830	0
148	20250319	174300	57038550	11830	11830	11830	11830	0
149	20250319	174200	57038550	11830	11830	11830	11830	0
150	20250319	174100	57038550	11830	11830	11830	11830	0
151	20250319	174000	57038550	11830	11830	11830	11830	0
152	20250319	173900	57038550	11830	11830	11830	11830	7
153	20250319	173800	57038550	11830	11830	11830	11830	0
154	20250319	173700	57038550	11830	11830	11830	11830	0
155	20250319	173600	57038550	11830	11830	11830	11830	0
156	20250319	173500	57038550	11830	11830	11830	11830	0
157	20250319	173400	57038550	11830	11830	11830	11830	0
158	20250319	173300	57038550	11830	11830	11830	11830	0
159	20250319	173200	57038550	11830	11830	11830	11830	0
160	20250319	173100	57038550	11830	11830	11830	11830	0
161	20250319	173000	57038550	11830	11830	11830	11830	0
162	20250319	172900	57038550	11830	11830	11830	11830	0
163	20250319	172800	57038550	11830	11830	11830	11830	0
164	20250319	172700	57038550	11830	11830	11830	11830	0
165	20250319	172600	57038550	11830	11830	11830	11830	0
166	20250319	172500	57038550	11830	11830	11830	11830	0
167	20250319	172400	57038550	11830	11830	11830	11830	0
168	20250319	172300	57038550	11830	11830	11830	11830	0
169	20250319	172200	57038550	11830	11830	11830	11830	0
170	20250319	172100	57038550	11830	11830	11830	11830	0
171	20250319	172000	57038550	11830	11830	11830	11830	0
172	20250319	171900	57038550	11830	11830	11830	11830	0
173	20250319	171800	57038550	11830	11830	11830	11830	0
174	20250319	171700	57038550	11830	11830	11830	11830	0
175	20250319	171600	57038550	11830	11830	11830	11830	0
176	20250319	171500	57038550	11830	11830	11830	11830	0
177	20250319	171400	57038550	11830	11830	11830	11830	0
178	20250319	171300	57038550	11830	11830	11830	11830	0
179	20250319	171200	57038550	11830	11830	11830	11830	0
180	20250319	171100	57038550	11830	11830	11830	11830	0
181	20250319	171000	57038550	11830	11830	11830	11830	0
182	20250319	170900	57038550	11830	11830	11830	11830	7
183	20250319	170800	57038550	11830	11830	11830	11830	0
184	20250319	170700	57038550	11830	11830	11830	11830	0
185	20250319	170600	57038550	11830	11830	11830	11830	0
186	20250319	170500	57038550	11830	11830	11830	11830	0
187	20250319	170400	57038550	11830	11830	11830	11830	0
188	20250319	170300	57038550	11830	11830	11830	11830	0
189	20250319	170200	57038550	11830	11830	11830	11830	0
190	20250319	170100	57038550	11830	11830	11830	11830	0
191	20250319	170000	57038550	11830	11830	11830	11830	0
192	20250319	165900	57038550	11830	11830	11830	11830	0
193	20250319	165800	57038550	11830	11830	11830	11830	0
194	20250319	165700	57038550	11830	11830	11830	11830	0
195	20250319	165600	57038550	11830	11830	11830	11830	0
196	20250319	165500	57038550	11830	11830	11830	11830	0
197	20250319	165400	57038550	11830	11830	11830	11830	0
198	20250319	165300	57038550	11830	11830	11830	11830	0
199	20250319	165200	57038550	11830	11830	11830	11830	0
200	20250319	165100	57038550	11830	11830	11830	11830	0
201	20250319	165000	57038550	11830	11830	11830	11830	0
202	20250319	164900	57038550	11830	11830	11830	11830	0
203	20250319	164800	57038550	11830	11830	11830	11830	0
204	20250319	164700	57038550	11830	11830	11830	11830	0
205	20250319	164600	57038550	11830	11830	11830	11830	0
206	20250319	164500	57038550	11830	11830	11830	11830	0
207	20250319	164400	57038550	11830	11830	11830	11830	0
208	20250319	164300	57038550	11830	11830	11830	11830	0
209	20250319	164200	57038550	11830	11830	11830	11830	0
210	20250319	164100	57038550	11830	11830	11830	11830	0
211	20250319	164000	57038550	11830	11830	11830	11830	0
212	20250319	163900	57038550	11830	11830	11830	11830	7
213	20250319	163800	57038550	11830	11830	11830	11830	0
214	20250319	163700	57038550	11830	11830	11830	11830	0
215	20250319	163600	57038550	11830	11830	11830	11830	0
216	20250319	163500	57038550	11830	11830	11830	11830	0
217	20250319	163400	57038550	11830	11830	11830	11830	0
218	20250319	163300	57038550	11830	11830	11830	11830	0
219	20250319	163200	57038550	11830	11830	11830	11830	0
220	20250319	163100	57038550	11830	11830	11830	11830	0
221	20250319	163000	57038550	11830	11830	11830	11830	0
222	20250319	162900	57038550	11830	11830	11830	11830	0
223	20250319	162800	57038550	11830	11830	11830	11830	0
224	20250319	162700	57038550	11830	11830	11830	11830	0
225	20250319	162600	57038550	11830	11830	11830	11830	0
226	20250319	162500	57038550	11830	11830	11830	11830	0
227	20250319	162400	57038550	11830	11830	11830	11830	0
228	20250319	162300	57038550	11830	11830	11830	11830	0
229	20250319	162200	57038550	11830	11830	11830	11830	0
230	20250319	162100	57038550	11830	11830	11830	11830	0
231	20250319	162000	57038550	11830	11830	11830	11830	0
232	20250319	161900	57038550	11830	11830	11830	11830	0
233	20250319	161800	57038550	11830	11830	11830	11830	0
234	20250319	161700	57038550	11830	11830	11830	11830	0
235	20250319	161600	57038550	11830	11830	11830	11830	0
236	20250319	161500	57038550	11830	11830	11830	11830	0
237	20250319	161400	57038550	11830	11830	11830	11830	0
238	20250319	161300	57038550	11830	11830	11830	11830	0
239	20250319	161200	57038550	11830	11830	11830	11830	0
240	20250319	161100	57038550	11830	11830	11830	11830	0
241	20250319	161000	57038550	11830	11830	11830	11830	0
242	20250319	160900	57038550	11830	11830	11830	11830	7
243	20250319	160800	57038550	11830	11830	11830	11830	0
244	20250319	160700	57038550	11830	11830	11830	11830	0
245	20250319	160600	57038550	11830	11830	11830	11830	0
246	20250319	160500	57038550	11830	11830	11830	11830	0
247	20250319	160400	57038550	11830	11830	11830	11830	0
248	20250319	160300	57038550	11830	11830	11830	11830	0
249	20250319	160200	57038550	11830	11830	11830	11830	0
250	20250319	160100	57038550	11830	11830	11830	11830	0
251	20250319	160000	57038550	11830	11830	11830	11830	0
252	20250319	155900	57038550	11830	11830	11830	11830	0
253	20250319	155800	57038550	11830	11830	11830	11830	0
254	20250319	155700	57038550	11830	11830	11830	11830	0
255	20250319	155600	57038550	11830	11830	11830	11830	0
256	20250319	155500	57038550	11830	11830	11830	11830	0
257	20250319	155400	57038550	11830	11830	11830	11830	0
258	20250319	155300	57038550	11830	11830	11830	11830	0
259	20250319	155200	57038550	11830	11830	11830	11830	0
260	20250319	155100	57038550	11830	11830	11830	11830	0
261	20250319	155000	57038550	11830	11830	11830	11830	0
262	20250319	154900	57038550	11830	11830	11830	11830	0
263	20250319	154800	57038550	11830	11830	11830	11830	0
264	20250319	154700	57038550	11830	11830	11830	11830	0
265	20250319	154600	57038550	11830	11830	11830	11830	0
266	20250319	154500	57038550	11830	11830	11830	11830	0
267	20250319	154400	57038550	11830	11830	11830	11830	0
268	20250319	154300	57038550	11830	11830	11830	11830	0
269	20250319	154200	57038550	11830	11830	11830	11830	0
270	20250319	154100	57038550	11830	11830	11830	11830	0
271	20250319	154000	57038550	11830	11830	11830	11830	0
272	20250319	153900	57038550	11830	11830	11830	11830	7
273	20250319	153800	57038550	11830	11830	11830	11830	0
274	20250319	153700	57038550	11830	11830	11830	11830	0
275	20250319	153600	57038550	11830	11830	11830	11830	0
276	20250319	153500	57038550	11830	11830	11830	11830	0
277	20250319	153400	57038550	11830	11830	11830	11830	0
278	20250319	153300	57038550	11830	11830	11830	11830	0
279	20250319	153200	57038550	11830	11830	11830	11830	0
280	20250319	153100	57038550	11830	11830	11830	11830	0
281	20250319	153000	57038550	11830	11830	11830	11830	7
282	20250319	152900	56955740	11830	11830	11830	11830	0
283	20250319	152800	56955740	11830	11830	11830	11830	0
284	20250319	152700	56955740	11830	11830	11830	11830	0
285	20250319	152600	56955740	11830	11830	11830	11830	0
286	20250319	152500	56955740	11830	11830	11830	11830	0
287	20250319	152400	56955740	11830	11830	11830	11830	0
288	20250319	152300	56955740	11830	11830	11830	11830	0
289	20250319	152200	56955740	11830	11830	11830	11830	0
290	20250319	152100	56955740	11830	11830	11830	11830	0
291	20250319	152000	56955740	11830	11830	11830	11830	0
292	20250319	151900	56955740	11830	11830	11830	11830	0
293	20250319	151800	56955740	11830	11830	11830	11830	2
294	20250319	151700	56932080	11830	11830	11830	11830	10
295	20250319	151600	56813780	11810	11810	11810	11810	0
296	20250319	151500	56813780	11810	11810	11810	11810	0
297	20250319	151400	56813780	11810	11810	11810	11810	0
298	20250319	151300	56813780	11810	11810	11810	11810	0
299	20250319	151200	56813780	11810	11810	11810	11810	0
300	20250319	151100	56813780	11810	11810	11810	11810	100
301	20250319	151000	55632780	11820	11820	11820	11820	2
302	20250319	150900	55609140	11830	11830	11830	11830	0
303	20250319	150800	55609140	11830	11830	11830	11830	0
304	20250319	150700	55609140	11830	11830	11830	11830	0
305	20250319	150600	55609140	11830	11830	11830	11830	1
306	20250319	150500	55597310	11810	11810	11810	11810	550
307	20250319	150400	49101810	11810	11820	11820	11810	377
308	20250319	150300	44649230	11810	11810	11810	11810	0
309	20250319	150200	44649230	11810	11810	11810	11810	0
310	20250319	150100	44649230	11810	11820	11820	11810	41
311	20250319	150000	44164730	11830	11830	11830	11830	1
312	20250319	145900	44152900	11820	11820	11820	11820	0
313	20250319	145800	44152900	11820	11820	11820	11820	0
314	20250319	145700	44152900	11820	11820	11820	11820	0
315	20250319	145600	44152900	11820	11830	11830	11820	151
316	20250319	145500	42368070	11820	11820	11820	11820	0
317	20250319	145400	42368070	11820	11820	11820	11820	0
318	20250319	145300	42368070	11820	11820	11820	11820	0
319	20250319	145200	42368070	11820	11820	11820	11820	0
320	20250319	145100	42368070	11820	11820	11820	11820	0
321	20250319	145000	42368070	11820	11820	11820	11820	7
322	20250319	144900	42285330	11830	11830	11830	11830	5
323	20250319	144800	42226180	11830	11830	11830	11830	0
324	20250319	144700	42226180	11830	11830	11830	11830	1
325	20250319	144600	42214350	11830	11830	11830	11830	0
326	20250319	144500	42214350	11830	11830	11830	11830	1
327	20250319	144400	42202520	11820	11820	11820	11820	0
328	20250319	144300	42202520	11820	11820	11820	11820	0
329	20250319	144200	42202520	11820	11820	11820	11820	0
330	20250319	144100	42202520	11820	11820	11820	11820	0
331	20250319	144000	42202520	11820	11820	11820	11820	0
332	20250319	143900	42202520	11820	11820	11820	11820	0
333	20250319	143800	42202520	11820	11820	11820	11820	0
334	20250319	143700	42202520	11820	11820	11820	11820	233
335	20250319	143600	39448460	11820	11820	11820	11820	1
336	20250319	143500	39436640	11820	11820	11820	11820	1
337	20250319	143400	39424820	11820	11820	11820	11820	0
338	20250319	143300	39424820	11820	11820	11820	11820	50
339	20250319	143200	38833820	11820	11820	11820	11820	0
340	20250319	143100	38833820	11820	11820	11820	11820	0
341	20250319	143000	38833820	11820	11820	11820	11820	0
342	20250319	142900	38833820	11820	11820	11820	11820	10
343	20250319	142800	38715620	11820	11820	11820	11820	0
344	20250319	142700	38715620	11820	11820	11820	11820	0
345	20250319	142600	38715620	11820	11820	11820	11820	0
346	20250319	142500	38715620	11820	11820	11820	11820	1
347	20250319	142400	38703800	11820	11820	11820	11820	2
348	20250319	142300	38680160	11820	11820	11820	11820	0
349	20250319	142200	38680160	11820	11820	11820	11820	0
350	20250319	142100	38680160	11820	11820	11820	11820	0
351	20250319	142000	38680160	11820	11820	11820	11820	0
352	20250319	141900	38680160	11820	11820	11820	11820	2
353	20250319	141800	38656520	11820	11820	11820	11820	0
354	20250319	141700	38656520	11820	11820	11820	11820	0
355	20250319	141600	38656520	11820	11820	11820	11820	0
356	20250319	141500	38656520	11820	11820	11820	11820	1
357	20250319	141400	38644700	11820	11820	11820	11820	0
358	20250319	141300	38644700	11820	11820	11820	11820	710
359	20250319	141200	30252500	11820	11820	11820	11820	0
360	20250319	141100	30252500	11820	11820	11820	11820	0
361	20250319	141000	30252500	11820	11820	11820	11820	0
362	20250319	140900	30252500	11820	11820	11820	11820	125
363	20250319	140800	28775000	11820	11820	11820	11820	300
364	20250319	140700	25229000	11820	11820	11820	11820	14
365	20250319	140600	25063520	11820	11820	11820	11820	0
366	20250319	140500	25063520	11820	11820	11820	11820	0
367	20250319	140400	25063520	11820	11820	11820	11820	0
368	20250319	140300	25063520	11820	11820	11820	11820	0
369	20250319	140200	25063520	11820	11820	11820	11820	118
370	20250319	140100	23668760	11830	11830	11830	11830	0
371	20250319	140000	23668760	11830	11830	11830	11830	0
372	20250319	135900	23668760	11830	11830	11830	11830	0
373	20250319	135800	23668760	11830	11830	11830	11830	0
374	20250319	135700	23668760	11830	11830	11830	11830	0
375	20250319	135600	23668760	11830	11830	11830	11830	0
376	20250319	135500	23668760	11830	11830	11830	11830	0
377	20250319	135400	23668760	11830	11830	11830	11830	0
378	20250319	135300	23668760	11830	11830	11830	11830	0
379	20250319	135200	23668760	11830	11830	11830	11830	0
380	20250319	135100	23668760	11830	11830	11830	11830	0
381	20250319	135000	23668760	11830	11830	11830	11830	0
382	20250319	134900	23668760	11830	11830	11830	11830	0
383	20250319	134800	23668760	11830	11830	11830	11830	0
384	20250319	134700	23668760	11830	11830	11830	11830	0
385	20250319	134600	23668760	11830	11830	11830	11830	0
386	20250319	134500	23668760	11830	11830	11830	11830	0
387	20250319	134400	23668760	11830	11830	11830	11830	1
388	20250319	134300	23656930	11830	11830	11830	11830	0
389	20250319	134200	23656930	11830	11830	11830	11830	0
390	20250319	134100	23656930	11830	11830	11830	11830	1
391	20250319	134000	23645100	11830	11830	11830	11830	0
392	20250319	133900	23645100	11830	11830	11830	11830	0
393	20250319	133800	23645100	11830	11830	11830	11830	0
394	20250319	133700	23645100	11830	11830	11830	11830	0
395	20250319	133600	23645100	11830	11830	11830	11830	0
396	20250319	133500	23645100	11830	11830	11830	11830	0
397	20250319	133400	23645100	11830	11830	11830	11830	0
398	20250319	133300	23645100	11830	11830	11830	11830	0
399	20250319	133200	23645100	11830	11830	11830	11830	0
400	20250319	133100	23645100	11830	11830	11830	11830	0
401	20250319	133000	23645100	11830	11830	11830	11830	0
402	20250319	132900	23645100	11830	11830	11830	11830	0
403	20250319	132800	23645100	11830	11830	11830	11830	0
404	20250319	132700	23645100	11830	11830	11830	11830	0
405	20250319	132600	23645100	11830	11830	11830	11830	0
406	20250319	132500	23645100	11830	11830	11830	11830	1
407	20250319	132400	23633270	11830	11830	11830	11830	2
408	20250319	132300	23609610	11830	11830	11830	11830	0
409	20250319	132200	23609610	11830	11830	11830	11830	0
410	20250319	132100	23609610	11830	11830	11830	11830	16
411	20250319	132000	23420330	11830	11830	11830	11830	0
412	20250319	131900	23420330	11830	11830	11830	11830	0
413	20250319	131800	23420330	11830	11830	11830	11830	35
414	20250319	131700	23006280	11830	11830	11830	11830	0
415	20250319	131600	23006280	11830	11830	11830	11830	0
416	20250319	131500	23006280	11830	11830	11830	11830	0
417	20250319	131400	23006280	11830	11830	11830	11830	0
418	20250319	131300	23006280	11830	11830	11830	11830	0
419	20250319	131200	23006280	11830	11830	11830	11830	0
420	20250319	131100	23006280	11830	11840	11840	11830	3
421	20250319	131000	22970780	11840	11840	11840	11840	0
422	20250319	130900	22970780	11840	11840	11840	11840	0
423	20250319	130800	22970780	11840	11840	11840	11840	0
424	20250319	130700	22970780	11840	11840	11840	11840	0
425	20250319	130600	22970780	11840	11840	11840	11840	0
426	20250319	130500	22970780	11840	11840	11840	11840	0
427	20250319	130400	22970780	11840	11840	11840	11840	0
428	20250319	130300	22970780	11840	11840	11840	11840	1
429	20250319	130200	22958940	11830	11835	11835	11830	2
430	20250319	130100	22935275	11830	11830	11830	11830	0
431	20250319	130000	22935275	11830	11830	11830	11830	0
432	20250319	125900	22935275	11830	11830	11830	11830	0
433	20250319	125800	22935275	11830	11830	11830	11830	0
434	20250319	125700	22935275	11830	11830	11830	11830	0
435	20250319	125600	22935275	11830	11840	11840	11830	109
436	20250319	125500	21645795	11840	11840	11840	11840	0
437	20250319	125400	21645795	11840	11840	11840	11840	0
438	20250319	125300	21645795	11840	11840	11840	11840	0
439	20250319	125200	21645795	11840	11840	11840	11840	0
440	20250319	125100	21645795	11840	11840	11840	11840	0
441	20250319	125000	21645795	11840	11840	11840	11840	0
442	20250319	124900	21645795	11840	11840	11840	11840	34
443	20250319	124800	21243235	11840	11840	11840	11840	0
444	20250319	124700	21243235	11840	11840	11840	11840	0
445	20250319	124600	21243235	11840	11840	11840	11840	0
446	20250319	124500	21243235	11840	11840	11840	11840	13
447	20250319	124400	21089315	11840	11840	11840	11840	359
448	20250319	124300	16838755	11840	11840	11840	11840	0
449	20250319	124200	16838755	11840	11840	11840	11840	0
450	20250319	124100	16838755	11840	11840	11840	11840	0
451	20250319	124000	16838755	11840	11840	11840	11840	0
452	20250319	123900	16838755	11840	11840	11840	11840	1
453	20250319	123800	16826915	11830	11830	11830	11830	0
454	20250319	123700	16826915	11830	11830	11830	11830	0
455	20250319	123600	16826915	11830	11830	11830	11830	150
456	20250319	123500	15052415	11840	11840	11840	11840	0
457	20250319	123400	15052415	11840	11840	11840	11840	10
458	20250319	123300	14934015	11840	11840	11840	11840	0
459	20250319	123200	14934015	11840	11840	11840	11840	0
460	20250319	123100	14934015	11840	11840	11840	11840	0
461	20250319	123000	14934015	11840	11840	11840	11840	0
462	20250319	122900	14934015	11840	11840	11840	11840	0
463	20250319	122800	14934015	11840	11840	11840	11840	0
464	20250319	122700	14934015	11840	11840	11840	11840	0
465	20250319	122600	14934015	11840	11840	11840	11840	0
466	20250319	122500	14934015	11840	11840	11840	11840	0
467	20250319	122400	14934015	11840	11840	11840	11840	0
468	20250319	122300	14934015	11840	11840	11840	11840	0
469	20250319	122200	14934015	11840	11840	11840	11840	0
470	20250319	122100	14934015	11840	11840	11840	11840	0
471	20250319	122000	14934015	11840	11840	11840	11840	200
472	20250319	121900	12566015	11840	11840	11840	11840	0
473	20250319	121800	12566015	11840	11840	11840	11840	0
474	20250319	121700	12566015	11840	11840	11840	11840	0
475	20250319	121600	12566015	11840	11840	11840	11840	8
476	20250319	121500	12471295	11840	11840	11840	11840	0
477	20250319	121400	12471295	11840	11840	11840	11840	0
478	20250319	121300	12471295	11840	11840	11840	11840	0
479	20250319	121200	12471295	11840	11840	11840	11840	0
480	20250319	121100	12471295	11840	11840	11840	11840	0
481	20250319	121000	12471295	11840	11840	11840	11840	0
482	20250319	120900	12471295	11840	11840	11840	11840	0
483	20250319	120800	12471295	11840	11840	11840	11840	1
484	20250319	120700	12459455	11840	11840	11840	11840	0
485	20250319	120600	12459455	11840	11840	11840	11840	0
486	20250319	120500	12459455	11840	11840	11840	11840	0
487	20250319	120400	12459455	11840	11840	11840	11840	0
488	20250319	120300	12459455	11840	11840	11840	11840	1
489	20250319	120200	12447615	11840	11840	11840	11840	0
490	20250319	120100	12447615	11840	11840	11840	11840	0
491	20250319	120000	12447615	11840	11840	11840	11840	0
492	20250319	115900	12447615	11840	11840	11840	11840	10
493	20250319	115800	12329215	11830	11830	11830	11830	0
494	20250319	115700	12329215	11830	11830	11830	11830	0
495	20250319	115600	12329215	11830	11830	11830	11830	0
496	20250319	115500	12329215	11830	11830	11830	11830	0
497	20250319	115400	12329215	11830	11830	11830	11830	0
498	20250319	115300	12329215	11830	11830	11830	11830	20
499	20250319	115200	12092615	11840	11840	11840	11840	0
500	20250319	115100	12092615	11840	11840	11840	11840	0
501	20250319	115000	12092615	11840	11840	11840	11840	0
502	20250319	114900	12092615	11840	11840	11840	11840	0
503	20250319	114800	12092615	11840	11840	11840	11840	0
504	20250319	114700	12092615	11840	11840	11840	11840	20
505	20250319	114600	11855815	11830	11830	11830	11830	0
506	20250319	114500	11855815	11830	11830	11830	11830	0
507	20250319	114400	11855815	11830	11830	11830	11830	0
508	20250319	114300	11855815	11830	11830	11830	11830	0
509	20250319	114200	11855815	11830	11830	11830	11830	0
510	20250319	114100	11855815	11830	11830	11830	11830	0
511	20250319	114000	11855815	11830	11830	11830	11830	0
512	20250319	113900	11855815	11830	11830	11830	11830	125
513	20250319	113800	10377065	11840	11840	11840	11840	0
514	20250319	113700	10377065	11840	11840	11840	11840	1
515	20250319	113600	10365225	11840	11840	11840	11840	0
516	20250319	113500	10365225	11840	11840	11840	11840	0
517	20250319	113400	10365225	11840	11840	11840	11840	0
518	20250319	113300	10365225	11840	11840	11840	11840	0
519	20250319	113200	10365225	11840	11840	11840	11840	0
520	20250319	113100	10365225	11840	11840	11840	11840	1
521	20250319	113000	10353385	11830	11830	11830	11830	0
522	20250319	112900	10353385	11830	11830	11830	11830	29
523	20250319	112800	10010315	11830	11830	11830	11830	0
524	20250319	112700	10010315	11830	11830	11830	11830	0
525	20250319	112600	10010315	11830	11830	11830	11830	0
526	20250319	112500	10010315	11830	11830	11830	11830	0
527	20250319	112400	10010315	11830	11830	11830	11830	0
528	20250319	112300	10010315	11830	11830	11830	11830	0
529	20250319	112200	10010315	11830	11830	11830	11830	0
530	20250319	112100	10010315	11830	11830	11830	11830	0
531	20250319	112000	10010315	11830	11830	11830	11830	0
532	20250319	111900	10010315	11830	11830	11830	11830	35
533	20250319	111800	9596265	11830	11830	11830	11830	0
534	20250319	111700	9596265	11830	11830	11830	11830	30
535	20250319	111600	9241365	11830	11830	11830	11830	1
536	20250319	111500	9229535	11830	11830	11830	11830	0
537	20250319	111400	9229535	11830	11830	11830	11830	0
538	20250319	111300	9229535	11830	11830	11830	11830	0
539	20250319	111200	9229535	11830	11830	11830	11830	0
540	20250319	111100	9229535	11830	11830	11830	11830	0
541	20250319	111000	9229535	11830	11830	11830	11830	0
542	20250319	110900	9229535	11830	11830	11830	11830	0
543	20250319	110800	9229535	11830	11830	11830	11830	20
544	20250319	110700	8992935	11840	11840	11840	11840	1
545	20250319	110600	8981095	11850	11850	11850	11850	0
546	20250319	110500	8981095	11850	11850	11850	11850	1
547	20250319	110400	8969245	11850	11850	11850	11850	0
548	20250319	110300	8969245	11850	11850	11850	11850	1
549	20250319	110200	8957395	11850	11850	11850	11850	0
550	20250319	110100	8957395	11850	11850	11850	11850	0
551	20250319	110000	8957395	11850	11850	11850	11850	1
552	20250319	105900	8945545	11840	11840	11840	11840	0
553	20250319	105800	8945545	11840	11840	11840	11840	0
554	20250319	105700	8945545	11840	11840	11840	11840	125
555	20250319	105600	7465545	11840	11840	11840	11840	0
556	20250319	105500	7465545	11840	11840	11840	11840	1
557	20250319	105400	7453705	11840	11840	11840	11840	9
558	20250319	105300	7347145	11850	11850	11850	11850	0
559	20250319	105200	7347145	11850	11850	11850	11850	0
560	20250319	105100	7347145	11850	11850	11850	11850	0
561	20250319	105000	7347145	11850	11850	11850	11850	0
562	20250319	104900	7347145	11850	11850	11850	11850	0
563	20250319	104800	7347145	11850	11850	11850	11850	0
564	20250319	104700	7347145	11850	11850	11850	11850	0
565	20250319	104600	7347145	11850	11850	11850	11850	0
566	20250319	104500	7347145	11850	11850	11850	11850	0
567	20250319	104400	7347145	11850	11850	11850	11850	26
568	20250319	104300	7039045	11850	11850	11850	11850	0
569	20250319	104200	7039045	11850	11850	11850	11850	0
570	20250319	104100	7039045	11850	11850	11850	11850	0
571	20250319	104000	7039045	11850	11850	11850	11850	2
572	20250319	103900	7015345	11840	11840	11840	11840	3
573	20250319	103800	6979825	11840	11840	11840	11840	1
574	20250319	103700	6967985	11840	11840	11840	11840	0
575	20250319	103600	6967985	11840	11840	11840	11840	2
576	20250319	103500	6944305	11840	11840	11840	11840	0
577	20250319	103400	6944305	11840	11840	11840	11840	1
578	20250319	103300	6932465	11840	11840	11840	11840	5
579	20250319	103200	6873265	11850	11850	11850	11850	1
580	20250319	103100	6861415	11850	11850	11850	11850	0
581	20250319	103000	6861415	11850	11850	11850	11850	0
582	20250319	102900	6861415	11850	11850	11850	11850	0
583	20250319	102800	6861415	11850	11850	11850	11850	0
584	20250319	102700	6861415	11850	11850	11850	11850	0
585	20250319	102600	6861415	11850	11850	11850	11850	0
586	20250319	102500	6861415	11850	11850	11850	11850	0
587	20250319	102400	6861415	11850	11850	11850	11850	0
588	20250319	102300	6861415	11850	11850	11850	11850	9
589	20250319	102200	6754765	11850	11850	11850	11850	0
590	20250319	102100	6754765	11850	11850	11850	11850	0
591	20250319	102000	6754765	11850	11850	11850	11850	1
592	20250319	101900	6742915	11850	11850	11850	11850	0
593	20250319	101800	6742915	11850	11850	11850	11850	2
594	20250319	101700	6719215	11840	11840	11840	11840	0
595	20250319	101600	6719215	11840	11840	11840	11840	0
596	20250319	101500	6719215	11840	11840	11840	11840	3
597	20250319	101400	6683695	11840	11840	11840	11840	0
598	20250319	101300	6683695	11840	11840	11840	11840	0
599	20250319	101200	6683695	11840	11840	11840	11840	0
600	20250319	101100	6683695	11840	11840	11840	11840	0
601	20250319	101000	6683695	11840	11840	11840	11840	0
602	20250319	100900	6683695	11840	11830	11840	11830	157
603	20250319	100800	4826335	11840	11840	11840	11840	1
604	20250319	100700	4814495	11840	11840	11840	11840	0
605	20250319	100600	4814495	11840	11840	11840	11840	1
606	20250319	100500	4802655	11840	11840	11840	11840	0
607	20250319	100400	4802655	11840	11840	11840	11840	0
608	20250319	100300	4802655	11840	11840	11840	11840	0
609	20250319	100200	4802655	11840	11840	11840	11840	0
610	20250319	100100	4802655	11840	11850	11850	11840	7
611	20250319	100000	4719745	11850	11850	11850	11850	0
612	20250319	095900	4719745	11850	11850	11850	11850	0
613	20250319	095800	4719745	11850	11850	11850	11850	0
614	20250319	095700	4719745	11850	11850	11850	11850	0
615	20250319	095600	4719745	11850	11850	11850	11850	0
616	20250319	095500	4719745	11850	11850	11850	11850	8
617	20250319	095400	4624945	11850	11850	11850	11850	0
618	20250319	095300	4624945	11850	11850	11850	11850	0
619	20250319	095200	4624945	11850	11850	11850	11850	0
620	20250319	095100	4624945	11850	11850	11850	11850	0
621	20250319	095000	4624945	11850	11850	11850	11850	0
622	20250319	094900	4624945	11850	11850	11850	11850	0
623	20250319	094800	4624945	11850	11850	11850	11850	1
624	20250319	094700	4613095	11850	11850	11850	11850	0
625	20250319	094600	4613095	11850	11850	11850	11850	0
626	20250319	094500	4613095	11850	11850	11850	11850	0
627	20250319	094400	4613095	11850	11850	11850	11850	0
628	20250319	094300	4613095	11850	11850	11850	11850	1
629	20250319	094200	4601245	11840	11840	11840	11840	0
630	20250319	094100	4601245	11840	11840	11840	11840	0
631	20250319	094000	4601245	11840	11840	11840	11840	9
632	20250319	093900	4494685	11850	11850	11850	11850	0
633	20250319	093800	4494685	11850	11850	11850	11850	1
634	20250319	093700	4482835	11850	11850	11850	11850	3
635	20250319	093600	4447285	11850	11850	11850	11850	3
636	20250319	093500	4411735	11850	11850	11850	11850	0
637	20250319	093400	4411735	11850	11850	11850	11850	3
638	20250319	093300	4376185	11850	11840	11850	11840	53
639	20250319	093200	3748495	11840	11840	11840	11840	2
640	20250319	093100	3724815	11830	11830	11830	11830	1
641	20250319	093000	3712985	11840	11830	11840	11830	4
642	20250319	092900	3665645	11840	11840	11840	11840	0
643	20250319	092800	3665645	11840	11840	11840	11840	1
644	20250319	092700	3653805	11840	11830	11840	11830	2
645	20250319	092600	3630135	11840	11840	11840	11840	0
646	20250319	092500	3630135	11840	11830	11850	11830	51
647	20250319	092400	3026215	11840	11840	11840	11840	0
648	20250319	092300	3026215	11840	11840	11840	11840	0
649	20250319	092200	3026215	11840	11840	11840	11840	0
650	20250319	092100	3026215	11840	11820	11840	11820	108
651	20250319	092000	1749555	11820	11825	11825	11820	119
652	20250319	091900	342970	11830	11830	11830	11830	5
653	20250319	091800	283820	11830	11830	11830	11830	0
654	20250319	091700	283820	11830	11830	11830	11830	0
655	20250319	091600	283820	11830	11830	11830	11830	0
656	20250319	091500	283820	11830	11830	11830	11830	0
657	20250319	091400	283820	11830	11830	11830	11830	0
658	20250319	091300	283820	11830	11830	11830	11830	1
659	20250319	091200	271990	11820	11820	11820	11820	0
660	20250319	091100	271990	11820	11820	11820	11820	0
661	20250319	091000	271990	11820	11820	11820	11820	0
662	20250319	090900	271990	11820	11820	11820	11820	0
663	20250319	090800	271990	11820	11820	11820	11820	0
664	20250319	090700	271990	11820	11820	11820	11820	5
665	20250319	090600	212890	11820	11820	11820	11820	0
666	20250319	090500	212890	11820	11820	11820	11820	0
667	20250319	090400	212890	11820	11830	11830	11820	3
668	20250319	090300	177420	11830	11830	11830	11830	11
669	20250319	090200	47290	11830	11830	11830	11830	1
670	20250319	090100	35460	11820	11820	11820	11820	0
671	20250319	090000	35460	11820	11820	11820	11820	3