KissMeData/094280/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201000	54793670	11840	11840	11840	11840	125
3	20250305	200900	54793670	11840	11840	11840	11840	0
4	20250305	200800	54793670	11840	11840	11840	11840	0
5	20250305	200700	54793670	11840	11840	11840	11840	0
6	20250305	200600	54793670	11840	11840	11840	11840	0
7	20250305	200500	54793670	11840	11840	11840	11840	0
8	20250305	200400	54793670	11840	11840	11840	11840	0
9	20250305	200300	54793670	11840	11840	11840	11840	0
10	20250305	200200	54793670	11840	11840	11840	11840	0
11	20250305	200100	54793670	11840	11840	11840	11840	0
12	20250305	200000	54793670	11840	11840	11840	11840	0
13	20250305	195900	54793670	11840	11840	11840	11840	0
14	20250305	195800	54793670	11840	11840	11840	11840	0
15	20250305	195700	54793670	11840	11840	11840	11840	0
16	20250305	195600	54793670	11840	11840	11840	11840	0
17	20250305	195500	54793670	11840	11840	11840	11840	0
18	20250305	195400	54793670	11840	11840	11840	11840	0
19	20250305	195300	54793670	11840	11840	11840	11840	0
20	20250305	195200	54793670	11840	11840	11840	11840	0
21	20250305	195100	54793670	11840	11840	11840	11840	0
22	20250305	195000	54793670	11840	11840	11840	11840	0
23	20250305	194900	54793670	11840	11840	11840	11840	0
24	20250305	194800	54793670	11840	11840	11840	11840	0
25	20250305	194700	54793670	11840	11840	11840	11840	0
26	20250305	194600	54793670	11840	11840	11840	11840	0
27	20250305	194500	54793670	11840	11840	11840	11840	0
28	20250305	194400	54793670	11840	11840	11840	11840	0
29	20250305	194300	54793670	11840	11840	11840	11840	0
30	20250305	194200	54793670	11840	11840	11840	11840	0
31	20250305	194100	54793670	11840	11840	11840	11840	0
32	20250305	194000	54793670	11840	11840	11840	11840	125
33	20250305	193900	54793670	11840	11840	11840	11840	0
34	20250305	193800	54793670	11840	11840	11840	11840	0
35	20250305	193700	54793670	11840	11840	11840	11840	0
36	20250305	193600	54793670	11840	11840	11840	11840	0
37	20250305	193500	54793670	11840	11840	11840	11840	0
38	20250305	193400	54793670	11840	11840	11840	11840	0
39	20250305	193300	54793670	11840	11840	11840	11840	0
40	20250305	193200	54793670	11840	11840	11840	11840	0
41	20250305	193100	54793670	11840	11840	11840	11840	0
42	20250305	193000	54793670	11840	11840	11840	11840	0
43	20250305	192900	54793670	11840	11840	11840	11840	0
44	20250305	192800	54793670	11840	11840	11840	11840	0
45	20250305	192700	54793670	11840	11840	11840	11840	0
46	20250305	192600	54793670	11840	11840	11840	11840	0
47	20250305	192500	54793670	11840	11840	11840	11840	0
48	20250305	192400	54793670	11840	11840	11840	11840	0
49	20250305	192300	54793670	11840	11840	11840	11840	0
50	20250305	192200	54793670	11840	11840	11840	11840	0
51	20250305	192100	54793670	11840	11840	11840	11840	0
52	20250305	192000	54793670	11840	11840	11840	11840	0
53	20250305	191900	54793670	11840	11840	11840	11840	0
54	20250305	191800	54793670	11840	11840	11840	11840	0
55	20250305	191700	54793670	11840	11840	11840	11840	0
56	20250305	191600	54793670	11840	11840	11840	11840	0
57	20250305	191500	54793670	11840	11840	11840	11840	0
58	20250305	191400	54793670	11840	11840	11840	11840	0
59	20250305	191300	54793670	11840	11840	11840	11840	0
60	20250305	191200	54793670	11840	11840	11840	11840	0
61	20250305	191100	54793670	11840	11840	11840	11840	0
62	20250305	191000	54793670	11840	11840	11840	11840	125
63	20250305	190900	54793670	11840	11840	11840	11840	0
64	20250305	190800	54793670	11840	11840	11840	11840	0
65	20250305	190700	54793670	11840	11840	11840	11840	0
66	20250305	190600	54793670	11840	11840	11840	11840	0
67	20250305	190500	54793670	11840	11840	11840	11840	0
68	20250305	190400	54793670	11840	11840	11840	11840	0
69	20250305	190300	54793670	11840	11840	11840	11840	0
70	20250305	190200	54793670	11840	11840	11840	11840	0
71	20250305	190100	54793670	11840	11840	11840	11840	0
72	20250305	190000	54793670	11840	11840	11840	11840	0
73	20250305	185900	54793670	11840	11840	11840	11840	0
74	20250305	185800	54793670	11840	11840	11840	11840	0
75	20250305	185700	54793670	11840	11840	11840	11840	0
76	20250305	185600	54793670	11840	11840	11840	11840	0
77	20250305	185500	54793670	11840	11840	11840	11840	0
78	20250305	185400	54793670	11840	11840	11840	11840	0
79	20250305	185300	54793670	11840	11840	11840	11840	0
80	20250305	185200	54793670	11840	11840	11840	11840	0
81	20250305	185100	54793670	11840	11840	11840	11840	0
82	20250305	185000	54793670	11840	11840	11840	11840	0
83	20250305	184900	54793670	11840	11840	11840	11840	0
84	20250305	184800	54793670	11840	11840	11840	11840	0
85	20250305	184700	54793670	11840	11840	11840	11840	0
86	20250305	184600	54793670	11840	11840	11840	11840	0
87	20250305	184500	54793670	11840	11840	11840	11840	0
88	20250305	184400	54793670	11840	11840	11840	11840	0
89	20250305	184300	54793670	11840	11840	11840	11840	0
90	20250305	184200	54793670	11840	11840	11840	11840	0
91	20250305	184100	54793670	11840	11840	11840	11840	0
92	20250305	184000	54793670	11840	11840	11840	11840	125
93	20250305	183900	54793670	11840	11840	11840	11840	0
94	20250305	183800	54793670	11840	11840	11840	11840	0
95	20250305	183700	54793670	11840	11840	11840	11840	0
96	20250305	183600	54793670	11840	11840	11840	11840	0
97	20250305	183500	54793670	11840	11840	11840	11840	0
98	20250305	183400	54793670	11840	11840	11840	11840	0
99	20250305	183300	54793670	11840	11840	11840	11840	0
100	20250305	183200	54793670	11840	11840	11840	11840	0
101	20250305	183100	54793670	11840	11840	11840	11840	0
102	20250305	183000	54793670	11840	11840	11840	11840	0
103	20250305	182900	54793670	11840	11840	11840	11840	0
104	20250305	182800	54793670	11840	11840	11840	11840	0
105	20250305	182700	54793670	11840	11840	11840	11840	0
106	20250305	182600	54793670	11840	11840	11840	11840	0
107	20250305	182500	54793670	11840	11840	11840	11840	0
108	20250305	182400	54793670	11840	11840	11840	11840	0
109	20250305	182300	54793670	11840	11840	11840	11840	0
110	20250305	182200	54793670	11840	11840	11840	11840	0
111	20250305	182100	54793670	11840	11840	11840	11840	0
112	20250305	182000	54793670	11840	11840	11840	11840	0
113	20250305	181900	54793670	11840	11840	11840	11840	0
114	20250305	181800	54793670	11840	11840	11840	11840	0
115	20250305	181700	54793670	11840	11840	11840	11840	0
116	20250305	181600	54793670	11840	11840	11840	11840	0
117	20250305	181500	54793670	11840	11840	11840	11840	0
118	20250305	181400	54793670	11840	11840	11840	11840	0
119	20250305	181300	54793670	11840	11840	11840	11840	0
120	20250305	181200	54793670	11840	11840	11840	11840	0
121	20250305	181100	54793670	11840	11840	11840	11840	0
122	20250305	181000	54793670	11840	11840	11840	11840	125
123	20250305	180900	54793670	11840	11840	11840	11840	0
124	20250305	180800	54793670	11840	11840	11840	11840	0
125	20250305	180700	54793670	11840	11840	11840	11840	0
126	20250305	180600	54793670	11840	11840	11840	11840	0
127	20250305	180500	54793670	11840	11840	11840	11840	0
128	20250305	180400	54793670	11840	11840	11840	11840	0
129	20250305	180300	54793670	11840	11840	11840	11840	0
130	20250305	180200	54793670	11840	11840	11840	11840	0
131	20250305	180100	54793670	11840	11840	11840	11840	0
132	20250305	180000	54793670	11840	11840	11840	11840	0
133	20250305	175900	54793670	11840	11840	11840	11840	0
134	20250305	175800	54793670	11840	11840	11840	11840	0
135	20250305	175700	54793670	11840	11840	11840	11840	0
136	20250305	175600	54793670	11840	11840	11840	11840	0
137	20250305	175500	54793670	11840	11840	11840	11840	0
138	20250305	175400	54793670	11840	11840	11840	11840	0
139	20250305	175300	54793670	11840	11840	11840	11840	0
140	20250305	175200	54793670	11840	11840	11840	11840	0
141	20250305	175100	54793670	11840	11840	11840	11840	0
142	20250305	175000	54793670	11840	11840	11840	11840	0
143	20250305	174900	54793670	11840	11840	11840	11840	0
144	20250305	174800	54793670	11840	11840	11840	11840	0
145	20250305	174700	54793670	11840	11840	11840	11840	0
146	20250305	174600	54793670	11840	11840	11840	11840	0
147	20250305	174500	54793670	11840	11840	11840	11840	0
148	20250305	174400	54793670	11840	11840	11840	11840	0
149	20250305	174300	54793670	11840	11840	11840	11840	0
150	20250305	174200	54793670	11840	11840	11840	11840	0
151	20250305	174100	54793670	11840	11840	11840	11840	0
152	20250305	174000	54793670	11840	11840	11840	11840	125
153	20250305	173900	54793670	11840	11840	11840	11840	0
154	20250305	173800	54793670	11840	11840	11840	11840	0
155	20250305	173700	54793670	11840	11840	11840	11840	0
156	20250305	173600	54793670	11840	11840	11840	11840	0
157	20250305	173500	54793670	11840	11840	11840	11840	0
158	20250305	173400	54793670	11840	11840	11840	11840	0
159	20250305	173300	54793670	11840	11840	11840	11840	0
160	20250305	173200	54793670	11840	11840	11840	11840	0
161	20250305	173100	54793670	11840	11840	11840	11840	0
162	20250305	173000	54793670	11840	11840	11840	11840	0
163	20250305	172900	54793670	11840	11840	11840	11840	0
164	20250305	172800	54793670	11840	11840	11840	11840	0
165	20250305	172700	54793670	11840	11840	11840	11840	0
166	20250305	172600	54793670	11840	11840	11840	11840	0
167	20250305	172500	54793670	11840	11840	11840	11840	0
168	20250305	172400	54793670	11840	11840	11840	11840	0
169	20250305	172300	54793670	11840	11840	11840	11840	0
170	20250305	172200	54793670	11840	11840	11840	11840	0
171	20250305	172100	54793670	11840	11840	11840	11840	0
172	20250305	172000	54793670	11840	11840	11840	11840	0
173	20250305	171900	54793670	11840	11840	11840	11840	0
174	20250305	171800	54793670	11840	11840	11840	11840	0
175	20250305	171700	54793670	11840	11840	11840	11840	0
176	20250305	171600	54793670	11840	11840	11840	11840	0
177	20250305	171500	54793670	11840	11840	11840	11840	0
178	20250305	171400	54793670	11840	11840	11840	11840	0
179	20250305	171300	54793670	11840	11840	11840	11840	0
180	20250305	171200	54793670	11840	11840	11840	11840	0
181	20250305	171100	54793670	11840	11840	11840	11840	0
182	20250305	171000	54793670	11840	11840	11840	11840	125
183	20250305	170900	54793670	11840	11840	11840	11840	0
184	20250305	170800	54793670	11840	11840	11840	11840	0
185	20250305	170700	54793670	11840	11840	11840	11840	0
186	20250305	170600	54793670	11840	11840	11840	11840	0
187	20250305	170500	54793670	11840	11840	11840	11840	0
188	20250305	170400	54793670	11840	11840	11840	11840	0
189	20250305	170300	54793670	11840	11840	11840	11840	0
190	20250305	170200	54793670	11840	11840	11840	11840	0
191	20250305	170100	54793670	11840	11840	11840	11840	0
192	20250305	170000	54793670	11840	11840	11840	11840	0
193	20250305	165900	54793670	11840	11840	11840	11840	0
194	20250305	165800	54793670	11840	11840	11840	11840	0
195	20250305	165700	54793670	11840	11840	11840	11840	0
196	20250305	165600	54793670	11840	11840	11840	11840	0
197	20250305	165500	54793670	11840	11840	11840	11840	0
198	20250305	165400	54793670	11840	11840	11840	11840	0
199	20250305	165300	54793670	11840	11840	11840	11840	0
200	20250305	165200	54793670	11840	11840	11840	11840	0
201	20250305	165100	54793670	11840	11840	11840	11840	0
202	20250305	165000	54793670	11840	11840	11840	11840	0
203	20250305	164900	54793670	11840	11840	11840	11840	0
204	20250305	164800	54793670	11840	11840	11840	11840	0
205	20250305	164700	54793670	11840	11840	11840	11840	0
206	20250305	164600	54793670	11840	11840	11840	11840	0
207	20250305	164500	54793670	11840	11840	11840	11840	0
208	20250305	164400	54793670	11840	11840	11840	11840	0
209	20250305	164300	54793670	11840	11840	11840	11840	0
210	20250305	164200	54793670	11840	11840	11840	11840	0
211	20250305	164100	54793670	11840	11840	11840	11840	0
212	20250305	164000	54793670	11840	11840	11840	11840	125
213	20250305	163900	54793670	11840	11840	11840	11840	0
214	20250305	163800	54793670	11840	11840	11840	11840	0
215	20250305	163700	54793670	11840	11840	11840	11840	0
216	20250305	163600	54793670	11840	11840	11840	11840	0
217	20250305	163500	54793670	11840	11840	11840	11840	0
218	20250305	163400	54793670	11840	11840	11840	11840	0
219	20250305	163300	54793670	11840	11840	11840	11840	0
220	20250305	163200	54793670	11840	11840	11840	11840	0
221	20250305	163100	54793670	11840	11840	11840	11840	0
222	20250305	163000	54793670	11840	11840	11840	11840	0
223	20250305	162900	54793670	11840	11840	11840	11840	0
224	20250305	162800	54793670	11840	11840	11840	11840	0
225	20250305	162700	54793670	11840	11840	11840	11840	0
226	20250305	162600	54793670	11840	11840	11840	11840	0
227	20250305	162500	54793670	11840	11840	11840	11840	0
228	20250305	162400	54793670	11840	11840	11840	11840	0
229	20250305	162300	54793670	11840	11840	11840	11840	0
230	20250305	162200	54793670	11840	11840	11840	11840	0
231	20250305	162100	54793670	11840	11840	11840	11840	0
232	20250305	162000	54793670	11840	11840	11840	11840	0
233	20250305	161900	54793670	11840	11840	11840	11840	0
234	20250305	161800	54793670	11840	11840	11840	11840	0
235	20250305	161700	54793670	11840	11840	11840	11840	0
236	20250305	161600	54793670	11840	11840	11840	11840	0
237	20250305	161500	54793670	11840	11840	11840	11840	0
238	20250305	161400	54793670	11840	11840	11840	11840	0
239	20250305	161300	54793670	11840	11840	11840	11840	0
240	20250305	161200	54793670	11840	11840	11840	11840	0
241	20250305	161100	54793670	11840	11840	11840	11840	0
242	20250305	161000	54793670	11840	11840	11840	11840	125
243	20250305	160900	54793670	11840	11840	11840	11840	0
244	20250305	160800	54793670	11840	11840	11840	11840	0
245	20250305	160700	54793670	11840	11840	11840	11840	0
246	20250305	160600	54793670	11840	11840	11840	11840	0
247	20250305	160500	54793670	11840	11840	11840	11840	0
248	20250305	160400	54793670	11840	11840	11840	11840	0
249	20250305	160300	54793670	11840	11840	11840	11840	0
250	20250305	160200	54793670	11840	11840	11840	11840	0
251	20250305	160100	54793670	11840	11840	11840	11840	0
252	20250305	160000	54793670	11840	11840	11840	11840	0
253	20250305	155900	54793670	11840	11840	11840	11840	0
254	20250305	155800	54793670	11840	11840	11840	11840	0
255	20250305	155700	54793670	11840	11840	11840	11840	0
256	20250305	155600	54793670	11840	11840	11840	11840	0
257	20250305	155500	54793670	11840	11840	11840	11840	0
258	20250305	155400	54793670	11840	11840	11840	11840	0
259	20250305	155300	54793670	11840	11840	11840	11840	0
260	20250305	155200	54793670	11840	11840	11840	11840	0
261	20250305	155100	54793670	11840	11840	11840	11840	0
262	20250305	155000	54793670	11840	11840	11840	11840	0
263	20250305	154900	54793670	11840	11840	11840	11840	0
264	20250305	154800	54793670	11840	11840	11840	11840	0
265	20250305	154700	54793670	11840	11840	11840	11840	0
266	20250305	154600	54793670	11840	11840	11840	11840	0
267	20250305	154500	54793670	11840	11840	11840	11840	0
268	20250305	154400	54793670	11840	11840	11840	11840	0
269	20250305	154300	54793670	11840	11840	11840	11840	0
270	20250305	154200	54793670	11840	11840	11840	11840	0
271	20250305	154100	54793670	11840	11840	11840	11840	0
272	20250305	154000	54793670	11840	11840	11840	11840	125
273	20250305	153900	54793670	11840	11840	11840	11840	0
274	20250305	153800	54793670	11840	11840	11840	11840	0
275	20250305	153700	54793670	11840	11840	11840	11840	0
276	20250305	153600	54793670	11840	11840	11840	11840	0
277	20250305	153500	54793670	11840	11840	11840	11840	0
278	20250305	153400	54793670	11840	11840	11840	11840	0
279	20250305	153300	54793670	11840	11840	11840	11840	0
280	20250305	153200	54793670	11840	11840	11840	11840	0
281	20250305	153100	54793670	11840	11840	11840	11840	0
282	20250305	153000	54793670	11840	11840	11840	11840	125
283	20250305	152900	53313670	11840	11840	11840	11840	0
284	20250305	152800	53313670	11840	11840	11840	11840	0
285	20250305	152700	53313670	11840	11840	11840	11840	0
286	20250305	152600	53313670	11840	11840	11840	11840	0
287	20250305	152500	53313670	11840	11840	11840	11840	0
288	20250305	152400	53313670	11840	11840	11840	11840	0
289	20250305	152300	53313670	11840	11840	11840	11840	0
290	20250305	152200	53313670	11840	11840	11840	11840	0
291	20250305	152100	53313670	11840	11840	11840	11840	0
292	20250305	152000	53313670	11840	11840	11840	11840	0
293	20250305	151900	53313670	11840	11840	11840	11840	0
294	20250305	151800	53313670	11840	11840	11840	11840	0
295	20250305	151700	53313670	11840	11840	11860	11840	9
296	20250305	151600	53207090	11840	11840	11840	11840	7
297	20250305	151500	53124210	11840	11840	11840	11840	6
298	20250305	151400	53053170	11840	11840	11840	11840	6
299	20250305	151300	52982130	11840	11840	11840	11840	8
300	20250305	151200	52887410	11840	11840	11840	11840	5
301	20250305	151100	52828210	11830	11850	11850	11830	35
302	20250305	151000	52413600	11830	11830	11830	11830	9
303	20250305	150900	52307130	11850	11830	11850	11830	55
304	20250305	150800	51655480	11830	11830	11830	11830	2
305	20250305	150700	51631820	11830	11830	11830	11830	8
306	20250305	150600	51537180	11840	11840	11840	11840	5
307	20250305	150500	51477980	11840	11840	11840	11840	6
308	20250305	150400	51406940	11840	11840	11840	11840	6
309	20250305	150300	51335900	11840	11840	11840	11840	7
310	20250305	150200	51253020	11840	11840	11840	11840	7
311	20250305	150100	51170140	11840	11840	11840	11840	5
312	20250305	150000	51110940	11840	11850	11850	11840	10
313	20250305	145900	50992520	11840	11840	11840	11840	8
314	20250305	145800	50897800	11840	11840	11840	11840	5
315	20250305	145700	50838600	11840	11840	11840	11840	7
316	20250305	145600	50755720	11840	11840	11840	11840	7
317	20250305	145500	50672840	11840	11840	11840	11840	6
318	20250305	145400	50601800	11840	11840	11840	11840	7
319	20250305	145300	50518920	11840	11840	11840	11840	6
320	20250305	145200	50447880	11830	11830	11830	11830	6
321	20250305	145100	50376900	11830	11830	11830	11830	7
322	20250305	145000	50294090	11830	11830	11830	11830	6
323	20250305	144900	50223110	11830	11830	11830	11830	7
324	20250305	144800	50140300	11830	11830	11830	11830	6
325	20250305	144700	50069320	11830	11840	11840	11830	13
326	20250305	144600	49915460	11830	11830	11830	11830	7
327	20250305	144500	49832650	11830	11830	11830	11830	7
328	20250305	144400	49749840	11830	11830	11830	11830	5
329	20250305	144300	49690690	11830	11830	11830	11830	8
330	20250305	144200	49596050	11830	11830	11830	11830	7
331	20250305	144100	49513240	11830	11830	11830	11830	5
332	20250305	144000	49454090	11830	11830	11830	11830	9
333	20250305	143900	49347620	11830	11830	11830	11830	5
334	20250305	143800	49288470	11830	11830	11830	11830	2
335	20250305	143700	49264810	11830	11830	11830	11830	8
336	20250305	143600	49170170	11830	11830	11830	11830	5
337	20250305	143500	49111020	11830	11830	11830	11830	6
338	20250305	143400	49040040	11830	11830	11830	11830	8
339	20250305	143300	48945400	11830	11830	11830	11830	5
340	20250305	143200	48886250	11830	11830	11840	11830	11
341	20250305	143100	48756080	11830	11830	11830	11830	7
342	20250305	143000	48673270	11830	11830	11830	11830	6
343	20250305	142900	48602290	11830	11830	11830	11830	7
344	20250305	142800	48519480	11830	11830	11830	11830	6
345	20250305	142700	48448500	11830	11830	11830	11830	6
346	20250305	142600	48377520	11830	11830	11830	11830	7
347	20250305	142500	48294710	11840	11840	11840	11840	2
348	20250305	142400	48271030	11840	11840	11840	11840	7
349	20250305	142300	48188150	11840	11840	11840	11840	6
350	20250305	142200	48117110	11840	11840	11840	11840	6
351	20250305	142100	48046070	11840	11840	11840	11840	7
352	20250305	142000	47963190	11840	11840	11840	11840	8
353	20250305	141900	47868470	11840	11840	11840	11840	5
354	20250305	141800	47809270	11840	11840	11840	11840	7
355	20250305	141700	47726390	11840	11840	11840	11840	8
356	20250305	141600	47631670	11840	11840	11840	11840	5
357	20250305	141500	47572470	11840	11840	11840	11840	7
358	20250305	141400	47489590	11840	11840	11840	11840	5
359	20250305	141300	47430390	11840	11840	11840	11840	17
360	20250305	141200	47229110	11840	11840	11850	11840	8
361	20250305	141100	47134380	11840	11840	11840	11840	5
362	20250305	141000	47075180	11840	11840	11850	11840	8
363	20250305	140900	46980450	11840	11840	11840	11840	7
364	20250305	140800	46897570	11840	11840	11840	11840	0
365	20250305	140700	46897570	11840	11840	11840	11840	8
366	20250305	140600	46802850	11840	11840	11840	11840	6
367	20250305	140500	46731810	11840	11840	11840	11840	5
368	20250305	140400	46672610	11840	11840	11840	11840	8
369	20250305	140300	46577890	11840	11840	11840	11840	7
370	20250305	140200	46495010	11840	11840	11840	11840	19
371	20250305	140100	46270050	11840	11840	11840	11840	6
372	20250305	140000	46199010	11840	11840	11840	11840	6
373	20250305	135900	46127970	11840	11840	11840	11840	10
374	20250305	135800	46009570	11840	11840	11840	11840	6
375	20250305	135700	45938530	11840	11840	11840	11840	6
376	20250305	135600	45867490	11840	11840	11840	11840	7
377	20250305	135500	45784610	11840	11840	11840	11840	8
378	20250305	135400	45689890	11840	11840	11840	11840	5
379	20250305	135300	45630690	11840	11840	11840	11840	6
380	20250305	135200	45559650	11845	11845	11845	11845	8
381	20250305	135100	45464890	11845	11845	11845	11845	5
382	20250305	135000	45405665	11845	11845	11845	11845	8
383	20250305	134900	45310905	11845	11845	11845	11845	6
384	20250305	134800	45239835	11845	11845	11845	11845	5
385	20250305	134700	45180610	11845	11845	11845	11845	2
386	20250305	134600	45156920	11845	11845	11845	11845	0
387	20250305	134500	45156920	11845	11845	11845	11845	1
388	20250305	134400	45145075	11845	11845	11845	11845	0
389	20250305	134300	45145075	11845	11845	11845	11845	0
390	20250305	134200	45145075	11845	11845	11845	11845	0
391	20250305	134100	45145075	11845	11845	11845	11845	0
392	20250305	134000	45145075	11845	11845	11845	11845	14
393	20250305	133900	44979245	11845	11845	11845	11845	0
394	20250305	133800	44979245	11845	11845	11845	11845	0
395	20250305	133700	44979245	11845	11845	11845	11845	0
396	20250305	133600	44979245	11845	11845	11845	11845	0
397	20250305	133500	44979245	11845	11845	11845	11845	0
398	20250305	133400	44979245	11845	11845	11845	11845	0
399	20250305	133300	44979245	11845	11845	11845	11845	0
400	20250305	133200	44979245	11845	11845	11845	11845	0
401	20250305	133100	44979245	11845	11845	11845	11845	0
402	20250305	133000	44979245	11845	11845	11845	11845	1
403	20250305	132900	44967400	11850	11850	11850	11850	0
404	20250305	132800	44967400	11850	11850	11850	11850	0
405	20250305	132700	44967400	11850	11850	11850	11850	0
406	20250305	132600	44967400	11850	11850	11850	11850	0
407	20250305	132500	44967400	11850	11850	11850	11850	0
408	20250305	132400	44967400	11850	11850	11850	11850	0
409	20250305	132300	44967400	11850	11850	11850	11850	0
410	20250305	132200	44967400	11850	11850	11850	11850	0
411	20250305	132100	44967400	11850	11850	11850	11850	0
412	20250305	132000	44967400	11850	11850	11850	11850	1
413	20250305	131900	44955550	11850	11850	11850	11850	0
414	20250305	131800	44955550	11850	11850	11850	11850	0
415	20250305	131700	44955550	11850	11850	11850	11850	0
416	20250305	131600	44955550	11850	11850	11850	11850	0
417	20250305	131500	44955550	11850	11850	11850	11850	0
418	20250305	131400	44955550	11850	11850	11850	11850	0
419	20250305	131300	44955550	11850	11850	11850	11850	0
420	20250305	131200	44955550	11850	11850	11850	11850	0
421	20250305	131100	44955550	11850	11850	11850	11850	1
422	20250305	131000	44943700	11840	11840	11840	11840	0
423	20250305	130900	44943700	11840	11840	11840	11840	0
424	20250305	130800	44943700	11840	11840	11840	11840	0
425	20250305	130700	44943700	11840	11840	11840	11840	0
426	20250305	130600	44943700	11840	11840	11840	11840	0
427	20250305	130500	44943700	11840	11840	11840	11840	0
428	20250305	130400	44943700	11840	11840	11840	11840	0
429	20250305	130300	44943700	11840	11840	11840	11840	0
430	20250305	130200	44943700	11840	11840	11840	11840	0
431	20250305	130100	44943700	11840	11840	11840	11840	0
432	20250305	130000	44943700	11840	11840	11840	11840	0
433	20250305	125900	44943700	11840	11840	11840	11840	0
434	20250305	125800	44943700	11840	11840	11840	11840	0
435	20250305	125700	44943700	11840	11840	11840	11840	0
436	20250305	125600	44943700	11840	11840	11840	11840	0
437	20250305	125500	44943700	11840	11840	11840	11840	0
438	20250305	125400	44943700	11840	11840	11840	11840	0
439	20250305	125300	44943700	11840	11840	11840	11840	0
440	20250305	125200	44943700	11840	11840	11840	11840	0
441	20250305	125100	44943700	11840	11840	11840	11840	0
442	20250305	125000	44943700	11840	11840	11840	11840	23
443	20250305	124900	44671380	11840	11840	11840	11840	0
444	20250305	124800	44671380	11840	11840	11840	11840	0
445	20250305	124700	44671380	11840	11840	11840	11840	0
446	20250305	124600	44671380	11840	11840	11840	11840	0
447	20250305	124500	44671380	11840	11840	11840	11840	0
448	20250305	124400	44671380	11840	11840	11840	11840	27
449	20250305	124300	44351700	11840	11840	11840	11840	0
450	20250305	124200	44351700	11840	11840	11840	11840	0
451	20250305	124100	44351700	11840	11840	11840	11840	0
452	20250305	124000	44351700	11840	11840	11840	11840	0
453	20250305	123900	44351700	11840	11840	11840	11840	27
454	20250305	123800	44032020	11860	11860	11860	11860	0
455	20250305	123700	44032020	11860	11850	11860	11850	2
456	20250305	123600	44008310	11850	11850	11850	11850	0
457	20250305	123500	44008310	11850	11850	11850	11850	0
458	20250305	123400	44008310	11850	11850	11850	11850	0
459	20250305	123300	44008310	11850	11850	11850	11850	0
460	20250305	123200	44008310	11850	11850	11850	11850	0
461	20250305	123100	44008310	11850	11850	11850	11850	0
462	20250305	123000	44008310	11850	11850	11850	11850	0
463	20250305	122900	44008310	11850	11850	11850	11850	1
464	20250305	122800	43996460	11860	11860	11860	11860	0
465	20250305	122700	43996460	11860	11860	11860	11860	0
466	20250305	122600	43996460	11860	11860	11860	11860	0
467	20250305	122500	43996460	11860	11860	11860	11860	0
468	20250305	122400	43996460	11860	11850	11860	11850	2
469	20250305	122300	43972750	11850	11850	11850	11850	0
470	20250305	122200	43972750	11850	11850	11850	11850	0
471	20250305	122100	43972750	11850	11850	11850	11850	0
472	20250305	122000	43972750	11850	11850	11850	11850	0
473	20250305	121900	43972750	11850	11850	11850	11850	0
474	20250305	121800	43972750	11850	11850	11850	11850	0
475	20250305	121700	43972750	11850	11850	11850	11850	0
476	20250305	121600	43972750	11850	11850	11850	11850	0
477	20250305	121500	43972750	11850	11850	11850	11850	3
478	20250305	121400	43937200	11850	11850	11850	11850	0
479	20250305	121300	43937200	11850	11850	11850	11850	0
480	20250305	121200	43937200	11850	11850	11850	11850	0
481	20250305	121100	43937200	11850	11850	11850	11850	0
482	20250305	121000	43937200	11850	11850	11850	11850	0
483	20250305	120900	43937200	11850	11850	11850	11850	14
484	20250305	120800	43771300	11850	11850	11850	11850	1
485	20250305	120700	43759450	11840	11840	11840	11840	0
486	20250305	120600	43759450	11840	11840	11840	11840	0
487	20250305	120500	43759450	11840	11840	11840	11840	0
488	20250305	120400	43759450	11840	11840	11840	11840	0
489	20250305	120300	43759450	11840	11840	11840	11840	0
490	20250305	120200	43759450	11840	11840	11840	11840	0
491	20250305	120100	43759450	11840	11840	11840	11840	0
492	20250305	120000	43759450	11840	11840	11840	11840	0
493	20250305	115900	43759450	11840	11840	11840	11840	0
494	20250305	115800	43759450	11840	11840	11840	11840	2
495	20250305	115700	43735770	11840	11840	11840	11840	0
496	20250305	115600	43735770	11840	11840	11840	11840	0
497	20250305	115500	43735770	11840	11840	11840	11840	0
498	20250305	115400	43735770	11840	11840	11840	11840	0
499	20250305	115300	43735770	11840	11840	11840	11840	0
500	20250305	115200	43735770	11840	11840	11840	11840	0
501	20250305	115100	43735770	11840	11840	11840	11840	1
502	20250305	115000	43723930	11820	11820	11820	11820	0
503	20250305	114900	43723930	11820	11820	11820	11820	0
504	20250305	114800	43723930	11820	11820	11820	11820	0
505	20250305	114700	43723930	11820	11820	11820	11820	488
506	20250305	114600	37955770	11830	11830	11830	11830	11
507	20250305	114500	37825640	11850	11850	11850	11850	0
508	20250305	114400	37825640	11850	11850	11850	11850	0
509	20250305	114300	37825640	11850	11850	11850	11850	0
510	20250305	114200	37825640	11850	11850	11850	11850	0
511	20250305	114100	37825640	11850	11850	11850	11850	0
512	20250305	114000	37825640	11850	11850	11850	11850	0
513	20250305	113900	37825640	11850	11850	11850	11850	0
514	20250305	113800	37825640	11850	11850	11850	11850	0
515	20250305	113700	37825640	11850	11850	11850	11850	0
516	20250305	113600	37825640	11850	11850	11850	11850	0
517	20250305	113500	37825640	11850	11850	11850	11850	0
518	20250305	113400	37825640	11850	11850	11850	11850	0
519	20250305	113300	37825640	11850	11850	11850	11850	0
520	20250305	113200	37825640	11850	11850	11850	11850	1
521	20250305	113100	37813790	11850	11850	11850	11850	1
522	20250305	113000	37801940	11840	11840	11840	11840	0
523	20250305	112900	37801940	11840	11840	11840	11840	0
524	20250305	112800	37801940	11840	11840	11840	11840	0
525	20250305	112700	37801940	11840	11840	11840	11840	1
526	20250305	112600	37790100	11840	11840	11840	11840	0
527	20250305	112500	37790100	11840	11840	11840	11840	0
528	20250305	112400	37790100	11840	11840	11840	11840	0
529	20250305	112300	37790100	11840	11840	11840	11840	6
530	20250305	112200	37719060	11840	11840	11840	11840	0
531	20250305	112100	37719060	11840	11840	11840	11840	0
532	20250305	112000	37719060	11840	11840	11840	11840	0
533	20250305	111900	37719060	11840	11840	11840	11840	0
534	20250305	111800	37719060	11840	11840	11840	11840	0
535	20250305	111700	37719060	11840	11840	11840	11840	0
536	20250305	111600	37719060	11840	11840	11840	11840	0
537	20250305	111500	37719060	11840	11840	11840	11840	0
538	20250305	111400	37719060	11840	11840	11840	11840	0
539	20250305	111300	37719060	11840	11840	11840	11840	0
540	20250305	111200	37719060	11840	11840	11840	11840	0
541	20250305	111100	37719060	11840	11840	11840	11840	0
542	20250305	111000	37719060	11840	11840	11840	11840	0
543	20250305	110900	37719060	11840	11840	11840	11840	0
544	20250305	110800	37719060	11840	11840	11840	11840	0
545	20250305	110700	37719060	11840	11840	11840	11840	0
546	20250305	110600	37719060	11840	11840	11840	11840	0
547	20250305	110500	37719060	11840	11840	11840	11840	0
548	20250305	110400	37719060	11840	11840	11840	11840	0
549	20250305	110300	37719060	11840	11840	11840	11840	0
550	20250305	110200	37719060	11840	11840	11840	11840	0
551	20250305	110100	37719060	11840	11840	11840	11840	0
552	20250305	110000	37719060	11840	11840	11840	11840	1
553	20250305	105900	37707220	11840	11840	11840	11840	0
554	20250305	105800	37707220	11840	11840	11840	11840	0
555	20250305	105700	37707220	11840	11840	11840	11840	3
556	20250305	105600	37671700	11830	11830	11830	11830	0
557	20250305	105500	37671700	11830	11830	11830	11830	0
558	20250305	105400	37671700	11830	11830	11830	11830	0
559	20250305	105300	37671700	11830	11830	11830	11830	0
560	20250305	105200	37671700	11830	11830	11830	11830	0
561	20250305	105100	37671700	11830	11820	11830	11820	11
562	20250305	105000	37541670	11820	11820	11820	11820	0
563	20250305	104900	37541670	11820	11820	11820	11820	0
564	20250305	104800	37541670	11820	11820	11820	11820	0
565	20250305	104700	37541670	11820	11820	11820	11820	0
566	20250305	104600	37541670	11820	11820	11820	11820	0
567	20250305	104500	37541670	11820	11820	11820	11820	5
568	20250305	104400	37482570	11830	11830	11830	11830	0
569	20250305	104300	37482570	11830	11830	11830	11830	0
570	20250305	104200	37482570	11830	11830	11830	11830	0
571	20250305	104100	37482570	11830	11820	11830	11820	176
572	20250305	104000	35400500	11810	11810	11810	11810	0
573	20250305	103900	35400500	11810	11810	11810	11810	0
574	20250305	103800	35400500	11810	11810	11810	11810	0
575	20250305	103700	35400500	11810	11810	11810	11810	0
576	20250305	103600	35400500	11810	11810	11810	11810	710
577	20250305	103500	27015400	11820	11820	11820	11820	0
578	20250305	103400	27015400	11820	11820	11820	11820	0
579	20250305	103300	27015400	11820	11820	11820	11820	5
580	20250305	103200	26956300	11820	11820	11820	11820	1
581	20250305	103100	26944480	11820	11820	11820	11820	0
582	20250305	103000	26944480	11820	11820	11820	11820	0
583	20250305	102900	26944480	11820	11820	11820	11820	0
584	20250305	102800	26944480	11820	11830	11830	11820	11
585	20250305	102700	26814410	11830	11830	11830	11830	0
586	20250305	102600	26814410	11830	11830	11830	11830	0
587	20250305	102500	26814410	11830	11830	11830	11830	500
588	20250305	102400	20899410	11840	11840	11840	11840	0
589	20250305	102300	20899410	11840	11840	11840	11840	3
590	20250305	102200	20863890	11850	11850	11850	11850	0
591	20250305	102100	20863890	11850	11850	11850	11850	0
592	20250305	102000	20863890	11850	11850	11850	11850	0
593	20250305	101900	20863890	11850	11850	11850	11850	0
594	20250305	101800	20863890	11850	11850	11850	11850	0
595	20250305	101700	20863890	11850	11850	11850	11850	2
596	20250305	101600	20840190	11840	11840	11840	11840	1
597	20250305	101500	20828350	11850	11850	11850	11850	0
598	20250305	101400	20828350	11850	11850	11850	11850	2
599	20250305	101300	20804650	11850	11850	11850	11850	9
600	20250305	101200	20698000	11860	11860	11860	11860	0
601	20250305	101100	20698000	11860	11860	11860	11860	0
602	20250305	101000	20698000	11860	11860	11860	11860	0
603	20250305	100900	20698000	11860	11860	11860	11860	0
604	20250305	100800	20698000	11860	11860	11860	11860	0
605	20250305	100700	20698000	11860	11860	11860	11850	7
606	20250305	100600	20614990	11830	11830	11830	11830	209
607	20250305	100500	18142520	11830	11830	11830	11830	0
608	20250305	100400	18142520	11830	11830	11830	11830	18
609	20250305	100300	17929580	11830	11830	11830	11830	0
610	20250305	100200	17929580	11830	11830	11830	11830	8
611	20250305	100100	17834940	11830	11830	11830	11830	0
612	20250305	100000	17834940	11830	11830	11830	11830	1
613	20250305	095900	17823110	11800	11800	11800	11800	0
614	20250305	095800	17823110	11800	11800	11800	11800	0
615	20250305	095700	17823110	11800	11800	11800	11800	0
616	20250305	095600	17823110	11800	11800	11800	11800	0
617	20250305	095500	17823110	11800	11800	11800	11800	0
618	20250305	095400	17823110	11800	11800	11800	11800	0
619	20250305	095300	17823110	11800	11800	11800	11800	0
620	20250305	095200	17823110	11800	11800	11800	11800	0
621	20250305	095100	17823110	11800	11840	11840	11800	78
622	20250305	095000	16901120	11850	11850	11850	11850	1
623	20250305	094900	16889270	11860	11860	11860	11860	0
624	20250305	094800	16889270	11860	11860	11860	11860	0
625	20250305	094700	16889270	11860	11860	11860	11860	0
626	20250305	094600	16889270	11860	11860	11860	11860	0
627	20250305	094500	16889270	11860	11850	11860	11850	2
628	20250305	094400	16865560	11860	11860	11860	11860	1
629	20250305	094300	16853700	11860	11860	11860	11860	0
630	20250305	094200	16853700	11860	11860	11860	11860	3
631	20250305	094100	16818120	11860	11860	11860	11860	0
632	20250305	094000	16818120	11860	11860	11860	11860	0
633	20250305	093900	16818120	11860	11860	11860	11860	0
634	20250305	093800	16818120	11860	11860	11860	11860	1
635	20250305	093700	16806260	11860	11860	11860	11860	3
636	20250305	093600	16770680	11860	11860	11860	11860	0
637	20250305	093500	16770680	11860	11860	11860	11860	1
638	20250305	093400	16758820	11870	11860	11870	11860	3
639	20250305	093300	16723230	11860	11860	11860	11860	2
640	20250305	093200	16699510	11860	11860	11860	11860	2
641	20250305	093100	16675790	11860	11860	11860	11860	1
642	20250305	093000	16663930	11860	11860	11860	11860	1
643	20250305	092900	16652070	11880	11880	11880	11880	0
644	20250305	092800	16652070	11880	11880	11880	11880	0
645	20250305	092700	16652070	11880	11880	11880	11880	0
646	20250305	092600	16652070	11880	11880	11880	11880	0
647	20250305	092500	16652070	11880	11880	11880	11880	0
648	20250305	092400	16652070	11880	11840	11880	11840	26
649	20250305	092300	16343890	11840	11840	11840	11840	23
650	20250305	092200	16071570	11840	11840	11840	11840	0
651	20250305	092100	16071570	11840	11840	11840	11840	0
652	20250305	092000	16071570	11840	11840	11840	11840	1
653	20250305	091900	16059730	11840	11840	11840	11840	0
654	20250305	091800	16059730	11840	11840	11840	11840	1
655	20250305	091700	16047890	11870	11870	11870	11870	0
656	20250305	091600	16047890	11870	11850	11870	11840	26
657	20250305	091500	15739990	11840	11840	11840	11840	0
658	20250305	091400	15739990	11840	11840	11840	11840	0
659	20250305	091300	15739990	11840	11840	11840	11840	0
660	20250305	091200	15739990	11840	11850	11850	11840	5
661	20250305	091100	15680760	11850	11850	11850	11850	0
662	20250305	091000	15680760	11850	11850	11850	11850	0
663	20250305	090900	15680760	11850	11850	11850	11850	0
664	20250305	090800	15680760	11850	11850	11850	11850	0
665	20250305	090700	15680760	11850	11850	11850	11850	0
666	20250305	090600	15680760	11850	11850	11850	11850	0
667	20250305	090500	15680760	11850	11850	11850	11850	0
668	20250305	090400	15680760	11850	11850	11850	11850	0
669	20250305	090300	15680760	11850	11850	11850	11850	0
670	20250305	090200	15680760	11850	11850	11850	11850	0
671	20250305	090100	15680760	11850	11850	11850	11850	1
672	20250305	090000	15668910	11790	11790	11790	11790	1329