KissMeData/120240/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	202100	27891960	12860	12860	12860	12860	88
3	20250306	202000	27891960	12860	12860	12860	12860	0
4	20250306	201900	27891960	12860	12860	12860	12860	0
5	20250306	201800	27891960	12860	12860	12860	12860	0
6	20250306	201700	27891960	12860	12860	12860	12860	0
7	20250306	201600	27891960	12860	12860	12860	12860	0
8	20250306	201500	27891960	12860	12860	12860	12860	0
9	20250306	201400	27891960	12860	12860	12860	12860	0
10	20250306	201300	27891960	12860	12860	12860	12860	0
11	20250306	201200	27891960	12860	12860	12860	12860	0
12	20250306	201100	27891960	12860	12860	12860	12860	0
13	20250306	201000	27891960	12860	12860	12860	12860	0
14	20250306	200900	27891960	12860	12860	12860	12860	0
15	20250306	200800	27891960	12860	12860	12860	12860	0
16	20250306	200700	27891960	12860	12860	12860	12860	0
17	20250306	200600	27891960	12860	12860	12860	12860	0
18	20250306	200500	27891960	12860	12860	12860	12860	0
19	20250306	200400	27891960	12860	12860	12860	12860	0
20	20250306	200300	27891960	12860	12860	12860	12860	0
21	20250306	200200	27891960	12860	12860	12860	12860	0
22	20250306	200100	27891960	12860	12860	12860	12860	0
23	20250306	200000	27891960	12860	12860	12860	12860	0
24	20250306	195900	27891960	12860	12860	12860	12860	0
25	20250306	195800	27891960	12860	12860	12860	12860	0
26	20250306	195700	27891960	12860	12860	12860	12860	0
27	20250306	195600	27891960	12860	12860	12860	12860	0
28	20250306	195500	27891960	12860	12860	12860	12860	0
29	20250306	195400	27891960	12860	12860	12860	12860	0
30	20250306	195300	27891960	12860	12860	12860	12860	0
31	20250306	195200	27891960	12860	12860	12860	12860	0
32	20250306	195100	27891960	12860	12860	12860	12860	88
33	20250306	195000	27891960	12860	12860	12860	12860	0
34	20250306	194900	27891960	12860	12860	12860	12860	0
35	20250306	194800	27891960	12860	12860	12860	12860	0
36	20250306	194700	27891960	12860	12860	12860	12860	0
37	20250306	194600	27891960	12860	12860	12860	12860	0
38	20250306	194500	27891960	12860	12860	12860	12860	0
39	20250306	194400	27891960	12860	12860	12860	12860	0
40	20250306	194300	27891960	12860	12860	12860	12860	0
41	20250306	194200	27891960	12860	12860	12860	12860	0
42	20250306	194100	27891960	12860	12860	12860	12860	0
43	20250306	194000	27891960	12860	12860	12860	12860	0
44	20250306	193900	27891960	12860	12860	12860	12860	0
45	20250306	193800	27891960	12860	12860	12860	12860	0
46	20250306	193700	27891960	12860	12860	12860	12860	0
47	20250306	193600	27891960	12860	12860	12860	12860	0
48	20250306	193500	27891960	12860	12860	12860	12860	0
49	20250306	193400	27891960	12860	12860	12860	12860	0
50	20250306	193300	27891960	12860	12860	12860	12860	0
51	20250306	193200	27891960	12860	12860	12860	12860	0
52	20250306	193100	27891960	12860	12860	12860	12860	0
53	20250306	193000	27891960	12860	12860	12860	12860	0
54	20250306	192900	27891960	12860	12860	12860	12860	0
55	20250306	192800	27891960	12860	12860	12860	12860	0
56	20250306	192700	27891960	12860	12860	12860	12860	0
57	20250306	192600	27891960	12860	12860	12860	12860	0
58	20250306	192500	27891960	12860	12860	12860	12860	0
59	20250306	192400	27891960	12860	12860	12860	12860	0
60	20250306	192300	27891960	12860	12860	12860	12860	0
61	20250306	192200	27891960	12860	12860	12860	12860	0
62	20250306	192100	27891960	12860	12860	12860	12860	88
63	20250306	192000	27891960	12860	12860	12860	12860	0
64	20250306	191900	27891960	12860	12860	12860	12860	0
65	20250306	191800	27891960	12860	12860	12860	12860	0
66	20250306	191700	27891960	12860	12860	12860	12860	0
67	20250306	191600	27891960	12860	12860	12860	12860	0
68	20250306	191500	27891960	12860	12860	12860	12860	0
69	20250306	191400	27891960	12860	12860	12860	12860	0
70	20250306	191300	27891960	12860	12860	12860	12860	0
71	20250306	191200	27891960	12860	12860	12860	12860	0
72	20250306	191100	27891960	12860	12860	12860	12860	0
73	20250306	191000	27891960	12860	12860	12860	12860	0
74	20250306	190900	27891960	12860	12860	12860	12860	0
75	20250306	190800	27891960	12860	12860	12860	12860	0
76	20250306	190700	27891960	12860	12860	12860	12860	0
77	20250306	190600	27891960	12860	12860	12860	12860	0
78	20250306	190500	27891960	12860	12860	12860	12860	0
79	20250306	190400	27891960	12860	12860	12860	12860	0
80	20250306	190300	27891960	12860	12860	12860	12860	0
81	20250306	190200	27891960	12860	12860	12860	12860	0
82	20250306	190100	27891960	12860	12860	12860	12860	0
83	20250306	190000	27891960	12860	12860	12860	12860	0
84	20250306	185900	27891960	12860	12860	12860	12860	0
85	20250306	185800	27891960	12860	12860	12860	12860	0
86	20250306	185700	27891960	12860	12860	12860	12860	0
87	20250306	185600	27891960	12860	12860	12860	12860	0
88	20250306	185500	27891960	12860	12860	12860	12860	0
89	20250306	185400	27891960	12860	12860	12860	12860	0
90	20250306	185300	27891960	12860	12860	12860	12860	0
91	20250306	185200	27891960	12860	12860	12860	12860	0
92	20250306	185100	27891960	12860	12860	12860	12860	88
93	20250306	185000	27891960	12860	12860	12860	12860	0
94	20250306	184900	27891960	12860	12860	12860	12860	0
95	20250306	184800	27891960	12860	12860	12860	12860	0
96	20250306	184700	27891960	12860	12860	12860	12860	0
97	20250306	184600	27891960	12860	12860	12860	12860	0
98	20250306	184500	27891960	12860	12860	12860	12860	0
99	20250306	184400	27891960	12860	12860	12860	12860	0
100	20250306	184300	27891960	12860	12860	12860	12860	0
101	20250306	184200	27891960	12860	12860	12860	12860	0
102	20250306	184100	27891960	12860	12860	12860	12860	0
103	20250306	184000	27891960	12860	12860	12860	12860	0
104	20250306	183900	27891960	12860	12860	12860	12860	0
105	20250306	183800	27891960	12860	12860	12860	12860	0
106	20250306	183700	27891960	12860	12860	12860	12860	0
107	20250306	183600	27891960	12860	12860	12860	12860	0
108	20250306	183500	27891960	12860	12860	12860	12860	0
109	20250306	183400	27891960	12860	12860	12860	12860	0
110	20250306	183300	27891960	12860	12860	12860	12860	0
111	20250306	183200	27891960	12860	12860	12860	12860	0
112	20250306	183100	27891960	12860	12860	12860	12860	0
113	20250306	183000	27891960	12860	12860	12860	12860	0
114	20250306	182900	27891960	12860	12860	12860	12860	0
115	20250306	182800	27891960	12860	12860	12860	12860	0
116	20250306	182700	27891960	12860	12860	12860	12860	0
117	20250306	182600	27891960	12860	12860	12860	12860	0
118	20250306	182500	27891960	12860	12860	12860	12860	0
119	20250306	182400	27891960	12860	12860	12860	12860	0
120	20250306	182300	27891960	12860	12860	12860	12860	0
121	20250306	182200	27891960	12860	12860	12860	12860	0
122	20250306	182100	27891960	12860	12860	12860	12860	88
123	20250306	182000	27891960	12860	12860	12860	12860	0
124	20250306	181900	27891960	12860	12860	12860	12860	0
125	20250306	181800	27891960	12860	12860	12860	12860	0
126	20250306	181700	27891960	12860	12860	12860	12860	0
127	20250306	181600	27891960	12860	12860	12860	12860	0
128	20250306	181500	27891960	12860	12860	12860	12860	0
129	20250306	181400	27891960	12860	12860	12860	12860	0
130	20250306	181300	27891960	12860	12860	12860	12860	0
131	20250306	181200	27891960	12860	12860	12860	12860	0
132	20250306	181100	27891960	12860	12860	12860	12860	0
133	20250306	181000	27891960	12860	12860	12860	12860	0
134	20250306	180900	27891960	12860	12860	12860	12860	0
135	20250306	180800	27891960	12860	12860	12860	12860	0
136	20250306	180700	27891960	12860	12860	12860	12860	0
137	20250306	180600	27891960	12860	12860	12860	12860	0
138	20250306	180500	27891960	12860	12860	12860	12860	0
139	20250306	180400	27891960	12860	12860	12860	12860	0
140	20250306	180300	27891960	12860	12860	12860	12860	0
141	20250306	180200	27891960	12860	12860	12860	12860	0
142	20250306	180100	27891960	12860	12860	12860	12860	0
143	20250306	180000	27891960	12860	12860	12860	12860	0
144	20250306	175900	27891960	12860	12860	12860	12860	0
145	20250306	175800	27891960	12860	12860	12860	12860	0
146	20250306	175700	27891960	12860	12860	12860	12860	0
147	20250306	175600	27891960	12860	12860	12860	12860	0
148	20250306	175500	27891960	12860	12860	12860	12860	0
149	20250306	175400	27891960	12860	12860	12860	12860	0
150	20250306	175300	27891960	12860	12860	12860	12860	0
151	20250306	175200	27891960	12860	12860	12860	12860	0
152	20250306	175100	27891960	12860	12860	12860	12860	88
153	20250306	175000	27891960	12860	12860	12860	12860	0
154	20250306	174900	27891960	12860	12860	12860	12860	0
155	20250306	174800	27891960	12860	12860	12860	12860	0
156	20250306	174700	27891960	12860	12860	12860	12860	0
157	20250306	174600	27891960	12860	12860	12860	12860	0
158	20250306	174500	27891960	12860	12860	12860	12860	0
159	20250306	174400	27891960	12860	12860	12860	12860	0
160	20250306	174300	27891960	12860	12860	12860	12860	0
161	20250306	174200	27891960	12860	12860	12860	12860	0
162	20250306	174100	27891960	12860	12860	12860	12860	0
163	20250306	174000	27891960	12860	12860	12860	12860	0
164	20250306	173900	27891960	12860	12860	12860	12860	0
165	20250306	173800	27891960	12860	12860	12860	12860	0
166	20250306	173700	27891960	12860	12860	12860	12860	0
167	20250306	173600	27891960	12860	12860	12860	12860	0
168	20250306	173500	27891960	12860	12860	12860	12860	0
169	20250306	173400	27891960	12860	12860	12860	12860	0
170	20250306	173300	27891960	12860	12860	12860	12860	0
171	20250306	173200	27891960	12860	12860	12860	12860	0
172	20250306	173100	27891960	12860	12860	12860	12860	0
173	20250306	173000	27891960	12860	12860	12860	12860	0
174	20250306	172900	27891960	12860	12860	12860	12860	0
175	20250306	172800	27891960	12860	12860	12860	12860	0
176	20250306	172700	27891960	12860	12860	12860	12860	0
177	20250306	172600	27891960	12860	12860	12860	12860	0
178	20250306	172500	27891960	12860	12860	12860	12860	0
179	20250306	172400	27891960	12860	12860	12860	12860	0
180	20250306	172300	27891960	12860	12860	12860	12860	0
181	20250306	172200	27891960	12860	12860	12860	12860	0
182	20250306	172100	27891960	12860	12860	12860	12860	88
183	20250306	172000	27891960	12860	12860	12860	12860	0
184	20250306	171900	27891960	12860	12860	12860	12860	0
185	20250306	171800	27891960	12860	12860	12860	12860	0
186	20250306	171700	27891960	12860	12860	12860	12860	0
187	20250306	171600	27891960	12860	12860	12860	12860	0
188	20250306	171500	27891960	12860	12860	12860	12860	0
189	20250306	171400	27891960	12860	12860	12860	12860	0
190	20250306	171300	27891960	12860	12860	12860	12860	0
191	20250306	171200	27891960	12860	12860	12860	12860	0
192	20250306	171100	27891960	12860	12860	12860	12860	0
193	20250306	171000	27891960	12860	12860	12860	12860	0
194	20250306	170900	27891960	12860	12860	12860	12860	0
195	20250306	170800	27891960	12860	12860	12860	12860	0
196	20250306	170700	27891960	12860	12860	12860	12860	0
197	20250306	170600	27891960	12860	12860	12860	12860	0
198	20250306	170500	27891960	12860	12860	12860	12860	0
199	20250306	170400	27891960	12860	12860	12860	12860	0
200	20250306	170300	27891960	12860	12860	12860	12860	0
201	20250306	170200	27891960	12860	12860	12860	12860	0
202	20250306	170100	27891960	12860	12860	12860	12860	0
203	20250306	170000	27891960	12860	12860	12860	12860	0
204	20250306	165900	27891960	12860	12860	12860	12860	0
205	20250306	165800	27891960	12860	12860	12860	12860	0
206	20250306	165700	27891960	12860	12860	12860	12860	0
207	20250306	165600	27891960	12860	12860	12860	12860	0
208	20250306	165500	27891960	12860	12860	12860	12860	0
209	20250306	165400	27891960	12860	12860	12860	12860	0
210	20250306	165300	27891960	12860	12860	12860	12860	0
211	20250306	165200	27891960	12860	12860	12860	12860	0
212	20250306	165100	27891960	12860	12860	12860	12860	88
213	20250306	165000	27891960	12860	12860	12860	12860	0
214	20250306	164900	27891960	12860	12860	12860	12860	0
215	20250306	164800	27891960	12860	12860	12860	12860	0
216	20250306	164700	27891960	12860	12860	12860	12860	0
217	20250306	164600	27891960	12860	12860	12860	12860	0
218	20250306	164500	27891960	12860	12860	12860	12860	0
219	20250306	164400	27891960	12860	12860	12860	12860	0
220	20250306	164300	27891960	12860	12860	12860	12860	0
221	20250306	164200	27891960	12860	12860	12860	12860	0
222	20250306	164100	27891960	12860	12860	12860	12860	0
223	20250306	164000	27891960	12860	12860	12860	12860	0
224	20250306	163900	27891960	12860	12860	12860	12860	0
225	20250306	163800	27891960	12860	12860	12860	12860	0
226	20250306	163700	27891960	12860	12860	12860	12860	0
227	20250306	163600	27891960	12860	12860	12860	12860	0
228	20250306	163500	27891960	12860	12860	12860	12860	0
229	20250306	163400	27891960	12860	12860	12860	12860	0
230	20250306	163300	27891960	12860	12860	12860	12860	0
231	20250306	163200	27891960	12860	12860	12860	12860	0
232	20250306	163100	27891960	12860	12860	12860	12860	0
233	20250306	163000	27891960	12860	12860	12860	12860	0
234	20250306	162900	27891960	12860	12860	12860	12860	0
235	20250306	162800	27891960	12860	12860	12860	12860	0
236	20250306	162700	27891960	12860	12860	12860	12860	0
237	20250306	162600	27891960	12860	12860	12860	12860	0
238	20250306	162500	27891960	12860	12860	12860	12860	0
239	20250306	162400	27891960	12860	12860	12860	12860	0
240	20250306	162300	27891960	12860	12860	12860	12860	0
241	20250306	162200	27891960	12860	12860	12860	12860	0
242	20250306	162100	27891960	12860	12860	12860	12860	88
243	20250306	162000	27891960	12860	12860	12860	12860	0
244	20250306	161900	27891960	12860	12860	12860	12860	0
245	20250306	161800	27891960	12860	12860	12860	12860	0
246	20250306	161700	27891960	12860	12860	12860	12860	0
247	20250306	161600	27891960	12860	12860	12860	12860	0
248	20250306	161500	27891960	12860	12860	12860	12860	0
249	20250306	161400	27891960	12860	12860	12860	12860	0
250	20250306	161300	27891960	12860	12860	12860	12860	0
251	20250306	161200	27891960	12860	12860	12860	12860	0
252	20250306	161100	27891960	12860	12860	12860	12860	0
253	20250306	161000	27891960	12860	12860	12860	12860	0
254	20250306	160900	27891960	12860	12860	12860	12860	0
255	20250306	160800	27891960	12860	12860	12860	12860	0
256	20250306	160700	27891960	12860	12860	12860	12860	0
257	20250306	160600	27891960	12860	12860	12860	12860	0
258	20250306	160500	27891960	12860	12860	12860	12860	0
259	20250306	160400	27891960	12860	12860	12860	12860	0
260	20250306	160300	27891960	12860	12860	12860	12860	0
261	20250306	160200	27891960	12860	12860	12860	12860	0
262	20250306	160100	27891960	12860	12860	12860	12860	0
263	20250306	160000	27891960	12860	12860	12860	12860	0
264	20250306	155900	27891960	12860	12860	12860	12860	0
265	20250306	155800	27891960	12860	12860	12860	12860	0
266	20250306	155700	27891960	12860	12860	12860	12860	0
267	20250306	155600	27891960	12860	12860	12860	12860	0
268	20250306	155500	27891960	12860	12860	12860	12860	0
269	20250306	155400	27891960	12860	12860	12860	12860	0
270	20250306	155300	27891960	12860	12860	12860	12860	0
271	20250306	155200	27891960	12860	12860	12860	12860	0
272	20250306	155100	27891960	12860	12860	12860	12860	88
273	20250306	155000	27891960	12860	12860	12860	12860	0
274	20250306	154900	27891960	12860	12860	12860	12860	0
275	20250306	154800	27891960	12860	12860	12860	12860	0
276	20250306	154700	27891960	12860	12860	12860	12860	0
277	20250306	154600	27891960	12860	12860	12860	12860	0
278	20250306	154500	27891960	12860	12860	12860	12860	0
279	20250306	154400	27891960	12860	12860	12860	12860	0
280	20250306	154300	27891960	12860	12860	12860	12860	0
281	20250306	154200	27891960	12860	12860	12860	12860	0
282	20250306	154100	27891960	12860	12860	12860	12860	0
283	20250306	154000	27891960	12860	12860	12860	12860	0
284	20250306	153900	27891960	12860	12860	12860	12860	0
285	20250306	153800	27891960	12860	12860	12860	12860	0
286	20250306	153700	27891960	12860	12860	12860	12860	0
287	20250306	153600	27891960	12860	12860	12860	12860	0
288	20250306	153500	27891960	12860	12860	12860	12860	0
289	20250306	153400	27891960	12860	12860	12860	12860	0
290	20250306	153300	27891960	12860	12860	12860	12860	0
291	20250306	153200	27891960	12860	12860	12860	12860	0
292	20250306	153100	27891960	12860	12860	12860	12860	0
293	20250306	153000	27891960	12860	12860	12860	12860	88
294	20250306	152900	26760280	12890	12890	12890	12890	0
295	20250306	152800	26760280	12890	12890	12890	12890	0
296	20250306	152700	26760280	12890	12890	12890	12890	0
297	20250306	152600	26760280	12890	12890	12890	12890	0
298	20250306	152500	26760280	12890	12890	12890	12890	0
299	20250306	152400	26760280	12890	12890	12890	12890	0
300	20250306	152300	26760280	12890	12890	12890	12890	0
301	20250306	152200	26760280	12890	12890	12890	12890	0
302	20250306	152100	26760280	12890	12890	12890	12890	0
303	20250306	152000	26760280	12890	12890	12890	12890	0
304	20250306	151900	26760280	12890	12890	12890	12890	0
305	20250306	151800	26760280	12890	12870	12890	12870	7
306	20250306	151700	26670070	12850	12850	12850	12850	0
307	20250306	151600	26670070	12850	12850	12850	12850	0
308	20250306	151500	26670070	12850	12850	12850	12850	55
309	20250306	151400	25963320	12850	12850	12850	12850	0
310	20250306	151300	25963320	12850	12850	12850	12850	0
311	20250306	151200	25963320	12850	12850	12850	12850	0
312	20250306	151100	25963320	12850	12850	12850	12850	0
313	20250306	151000	25963320	12850	12850	12850	12850	1
314	20250306	150900	25950470	12850	12850	12850	12850	100
315	20250306	150800	24665470	12850	12850	12850	12850	1
316	20250306	150700	24652620	12850	12850	12850	12850	0
317	20250306	150600	24652620	12850	12850	12850	12850	0
318	20250306	150500	24652620	12850	12850	12850	12850	0
319	20250306	150400	24652620	12850	12850	12850	12850	0
320	20250306	150300	24652620	12850	12850	12850	12850	0
321	20250306	150200	24652620	12850	12850	12850	12850	50
322	20250306	150100	24010120	12850	12850	12850	12850	0
323	20250306	150000	24010120	12850	12850	12850	12850	0
324	20250306	145900	24010120	12850	12850	12850	12850	0
325	20250306	145800	24010120	12850	12850	12850	12850	0
326	20250306	145700	24010120	12850	12850	12850	12850	0
327	20250306	145600	24010120	12850	12850	12850	12850	0
328	20250306	145500	24010120	12850	12850	12850	12850	9
329	20250306	145400	23894470	12850	12850	12850	12850	0
330	20250306	145300	23894470	12850	12850	12850	12850	0
331	20250306	145200	23894470	12850	12850	12850	12850	0
332	20250306	145100	23894470	12850	12850	12850	12850	0
333	20250306	145000	23894470	12850	12880	12880	12850	207
334	20250306	144900	21231790	12880	12880	12880	12880	46
335	20250306	144800	20639310	12850	12850	12850	12850	0
336	20250306	144700	20639310	12850	12850	12850	12850	7
337	20250306	144600	20549360	12880	12880	12880	12880	0
338	20250306	144500	20549360	12880	12880	12880	12880	0
339	20250306	144400	20549360	12880	12880	12880	12880	0
340	20250306	144300	20549360	12880	12880	12880	12880	0
341	20250306	144200	20549360	12880	12880	12880	12880	0
342	20250306	144100	20549360	12880	12880	12880	12880	0
343	20250306	144000	20549360	12880	12880	12880	12880	3
344	20250306	143900	20510720	12890	12890	12890	12890	0
345	20250306	143800	20510720	12890	12890	12890	12890	0
346	20250306	143700	20510720	12890	12890	12890	12890	0
347	20250306	143600	20510720	12890	12890	12890	12890	0
348	20250306	143500	20510720	12890	12890	12890	12890	0
349	20250306	143400	20510720	12890	12890	12890	12890	0
350	20250306	143300	20510720	12890	12890	12890	12890	0
351	20250306	143200	20510720	12890	12890	12890	12890	0
352	20250306	143100	20510720	12890	12890	12890	12890	0
353	20250306	143000	20510720	12890	12890	12890	12890	1
354	20250306	142900	20497830	12900	12870	12900	12870	49
355	20250306	142800	19867170	12860	12860	12860	12860	1
356	20250306	142700	19854310	12860	12860	12860	12860	0
357	20250306	142600	19854310	12860	12860	12860	12860	0
358	20250306	142500	19854310	12860	12860	12860	12860	0
359	20250306	142400	19854310	12860	12860	12860	12860	0
360	20250306	142300	19854310	12860	12860	12860	12860	0
361	20250306	142200	19854310	12860	12860	12860	12860	83
362	20250306	142100	18786930	12870	12870	12870	12870	0
363	20250306	142000	18786930	12870	12870	12870	12870	0
364	20250306	141900	18786930	12870	12870	12870	12870	1
365	20250306	141800	18774060	12870	12870	12870	12870	0
366	20250306	141700	18774060	12870	12870	12870	12870	0
367	20250306	141600	18774060	12870	12870	12870	12870	0
368	20250306	141500	18774060	12870	12870	12870	12870	0
369	20250306	141400	18774060	12870	12870	12870	12870	226
370	20250306	141300	15865440	12880	12880	12880	12880	0
371	20250306	141200	15865440	12880	12880	12880	12880	1
372	20250306	141100	15852560	12880	12880	12880	12880	15
373	20250306	141000	15659360	12900	12900	12900	12900	0
374	20250306	140900	15659360	12900	12900	12900	12900	0
375	20250306	140800	15659360	12900	12900	12900	12900	0
376	20250306	140700	15659360	12900	12900	12900	12900	0
377	20250306	140600	15659360	12900	12900	12900	12900	0
378	20250306	140500	15659360	12900	12900	12900	12900	0
379	20250306	140400	15659360	12900	12900	12900	12900	0
380	20250306	140300	15659360	12900	12900	12900	12900	0
381	20250306	140200	15659360	12900	12900	12900	12900	0
382	20250306	140100	15659360	12900	12900	12900	12900	0
383	20250306	140000	15659360	12900	12900	12900	12900	0
384	20250306	135900	15659360	12900	12900	12900	12900	0
385	20250306	135800	15659360	12900	12900	12900	12900	0
386	20250306	135700	15659360	12900	12900	12900	12900	0
387	20250306	135600	15659360	12900	12900	12900	12900	0
388	20250306	135500	15659360	12900	12900	12900	12900	1
389	20250306	135400	15646460	12880	12880	12880	12880	0
390	20250306	135300	15646460	12880	12880	12880	12880	0
391	20250306	135200	15646460	12880	12880	12880	12880	0
392	20250306	135100	15646460	12880	12880	12880	12880	0
393	20250306	135000	15646460	12880	12880	12880	12880	50
394	20250306	134900	15002460	12880	12880	12880	12880	0
395	20250306	134800	15002460	12880	12880	12880	12880	0
396	20250306	134700	15002460	12880	12880	12880	12880	0
397	20250306	134600	15002460	12880	12880	12880	12880	0
398	20250306	134500	15002460	12880	12880	12880	12880	0
399	20250306	134400	15002460	12880	12880	12880	12880	0
400	20250306	134300	15002460	12880	12880	12880	12880	0
401	20250306	134200	15002460	12880	12880	12880	12880	0
402	20250306	134100	15002460	12880	12880	12880	12880	0
403	20250306	134000	15002460	12880	12880	12880	12880	0
404	20250306	133900	15002460	12880	12880	12880	12880	0
405	20250306	133800	15002460	12880	12880	12880	12880	0
406	20250306	133700	15002460	12880	12880	12880	12880	0
407	20250306	133600	15002460	12880	12880	12880	12880	0
408	20250306	133500	15002460	12880	12880	12880	12880	0
409	20250306	133400	15002460	12880	12880	12880	12880	0
410	20250306	133300	15002460	12880	12880	12880	12880	0
411	20250306	133200	15002460	12880	12880	12880	12880	0
412	20250306	133100	15002460	12880	12880	12880	12880	0
413	20250306	133000	15002460	12880	12880	12880	12880	0
414	20250306	132900	15002460	12880	12880	12880	12880	0
415	20250306	132800	15002460	12880	12880	12880	12880	0
416	20250306	132700	15002460	12880	12880	12880	12880	0
417	20250306	132600	15002460	12880	12880	12880	12880	0
418	20250306	132500	15002460	12880	12880	12880	12880	61
419	20250306	132400	14216780	12880	12880	12880	12880	0
420	20250306	132300	14216780	12880	12880	12880	12880	0
421	20250306	132200	14216780	12880	12880	12880	12880	0
422	20250306	132100	14216780	12880	12880	12880	12880	0
423	20250306	132000	14216780	12880	12880	12880	12880	0
424	20250306	131900	14216780	12880	12880	12880	12880	0
425	20250306	131800	14216780	12880	12880	12880	12880	0
426	20250306	131700	14216780	12880	12880	12880	12880	0
427	20250306	131600	14216780	12880	12880	12880	12880	1
428	20250306	131500	14203900	12900	12900	12900	12900	20
429	20250306	131400	13945900	12900	12900	12900	12900	0
430	20250306	131300	13945900	12900	12900	12900	12900	0
431	20250306	131200	13945900	12900	12900	12900	12900	0
432	20250306	131100	13945900	12900	12900	12900	12900	0
433	20250306	131000	13945900	12900	12900	12900	12900	0
434	20250306	130900	13945900	12900	12900	12900	12900	30
435	20250306	130800	13558900	12900	12900	12900	12900	0
436	20250306	130700	13558900	12900	12900	12900	12900	0
437	20250306	130600	13558900	12900	12900	12900	12900	0
438	20250306	130500	13558900	12900	12900	12900	12900	0
439	20250306	130400	13558900	12900	12900	12900	12900	0
440	20250306	130300	13558900	12900	12900	12900	12900	0
441	20250306	130200	13558900	12900	12900	12900	12900	0
442	20250306	130100	13558900	12900	12900	12900	12900	0
443	20250306	130000	13558900	12900	12900	12900	12900	1
444	20250306	125900	13546000	12880	12880	12880	12880	0
445	20250306	125800	13546000	12880	12880	12880	12880	0
446	20250306	125700	13546000	12880	12880	12880	12880	0
447	20250306	125600	13546000	12880	12880	12880	12880	0
448	20250306	125500	13546000	12880	12880	12880	12880	0
449	20250306	125400	13546000	12880	12880	12880	12880	0
450	20250306	125300	13546000	12880	12880	12880	12880	0
451	20250306	125200	13546000	12880	12880	12880	12880	1
452	20250306	125100	13533120	12890	12890	12890	12890	0
453	20250306	125000	13533120	12890	12890	12890	12890	0
454	20250306	124900	13533120	12890	12890	12890	12890	0
455	20250306	124800	13533120	12890	12890	12890	12890	0
456	20250306	124700	13533120	12890	12890	12890	12890	232
457	20250306	124600	10542640	12870	12870	12870	12870	0
458	20250306	124500	10542640	12870	12870	12870	12870	0
459	20250306	124400	10542640	12870	12870	12870	12870	0
460	20250306	124300	10542640	12870	12870	12870	12870	13
461	20250306	124200	10375330	12870	12870	12870	12870	0
462	20250306	124100	10375330	12870	12870	12870	12870	0
463	20250306	124000	10375330	12870	12870	12870	12870	0
464	20250306	123900	10375330	12870	12870	12870	12870	0
465	20250306	123800	10375330	12870	12870	12870	12870	49
466	20250306	123700	9744700	12860	12860	12860	12860	0
467	20250306	123600	9744700	12860	12860	12860	12860	0
468	20250306	123500	9744700	12860	12860	12860	12860	0
469	20250306	123400	9744700	12860	12860	12860	12860	1
470	20250306	123300	9731840	12860	12860	12860	12860	0
471	20250306	123200	9731840	12860	12860	12860	12860	0
472	20250306	123100	9731840	12860	12860	12860	12860	0
473	20250306	123000	9731840	12860	12860	12860	12860	0
474	20250306	122900	9731840	12860	12860	12860	12860	0
475	20250306	122800	9731840	12860	12860	12860	12860	0
476	20250306	122700	9731840	12860	12860	12860	12860	0
477	20250306	122600	9731840	12860	12860	12860	12860	0
478	20250306	122500	9731840	12860	12860	12860	12860	0
479	20250306	122400	9731840	12860	12860	12860	12860	0
480	20250306	122300	9731840	12860	12860	12860	12860	0
481	20250306	122200	9731840	12860	12860	12860	12860	1
482	20250306	122100	9718980	12870	12870	12870	12870	0
483	20250306	122000	9718980	12870	12870	12870	12870	0
484	20250306	121900	9718980	12870	12870	12870	12870	0
485	20250306	121800	9718980	12870	12870	12870	12870	0
486	20250306	121700	9718980	12870	12870	12870	12870	0
487	20250306	121600	9718980	12870	12870	12870	12870	0
488	20250306	121500	9718980	12870	12870	12870	12870	0
489	20250306	121400	9718980	12870	12870	12870	12870	0
490	20250306	121300	9718980	12870	12870	12870	12870	0
491	20250306	121200	9718980	12870	12870	12870	12870	0
492	20250306	121100	9718980	12870	12870	12870	12870	0
493	20250306	121000	9718980	12870	12870	12870	12870	0
494	20250306	120900	9718980	12870	12870	12870	12870	0
495	20250306	120800	9718980	12870	12870	12870	12870	0
496	20250306	120700	9718980	12870	12870	12870	12870	1
497	20250306	120600	9706110	12870	12870	12870	12870	0
498	20250306	120500	9706110	12870	12870	12870	12870	0
499	20250306	120400	9706110	12870	12870	12870	12870	0
500	20250306	120300	9706110	12870	12870	12870	12870	0
501	20250306	120200	9706110	12870	12870	12870	12870	0
502	20250306	120100	9706110	12870	12870	12870	12870	0
503	20250306	120000	9706110	12870	12870	12870	12870	100
504	20250306	115900	8419110	12870	12870	12870	12870	0
505	20250306	115800	8419110	12870	12870	12870	12870	0
506	20250306	115700	8419110	12870	12870	12870	12870	0
507	20250306	115600	8419110	12870	12870	12870	12870	0
508	20250306	115500	8419110	12870	12870	12870	12870	0
509	20250306	115400	8419110	12870	12870	12870	12870	0
510	20250306	115300	8419110	12870	12870	12870	12870	0
511	20250306	115200	8419110	12870	12870	12870	12870	0
512	20250306	115100	8419110	12870	12870	12870	12870	0
513	20250306	115000	8419110	12870	12870	12870	12870	0
514	20250306	114900	8419110	12870	12870	12870	12870	0
515	20250306	114800	8419110	12870	12870	12870	12870	0
516	20250306	114700	8419110	12870	12870	12870	12870	0
517	20250306	114600	8419110	12870	12870	12870	12870	0
518	20250306	114500	8419110	12870	12870	12870	12870	0
519	20250306	114400	8419110	12870	12870	12870	12870	0
520	20250306	114300	8419110	12870	12870	12870	12870	0
521	20250306	114200	8419110	12870	12870	12870	12870	0
522	20250306	114100	8419110	12870	12870	12870	12870	0
523	20250306	114000	8419110	12870	12870	12870	12870	92
524	20250306	113900	7235070	12870	12870	12870	12870	0
525	20250306	113800	7235070	12870	12870	12870	12870	0
526	20250306	113700	7235070	12870	12870	12870	12870	0
527	20250306	113600	7235070	12870	12870	12870	12870	0
528	20250306	113500	7235070	12870	12870	12870	12870	0
529	20250306	113400	7235070	12870	12870	12870	12870	0
530	20250306	113300	7235070	12870	12870	12870	12870	0
531	20250306	113200	7235070	12870	12870	12870	12870	0
532	20250306	113100	7235070	12870	12870	12870	12870	0
533	20250306	113000	7235070	12870	12870	12870	12870	0
534	20250306	112900	7235070	12870	12870	12870	12870	0
535	20250306	112800	7235070	12870	12870	12870	12870	0
536	20250306	112700	7235070	12870	12870	12870	12870	0
537	20250306	112600	7235070	12870	12870	12870	12870	0
538	20250306	112500	7235070	12870	12870	12870	12870	0
539	20250306	112400	7235070	12870	12870	12870	12870	0
540	20250306	112300	7235070	12870	12870	12870	12870	0
541	20250306	112200	7235070	12870	12870	12870	12870	0
542	20250306	112100	7235070	12870	12870	12870	12870	0
543	20250306	112000	7235070	12870	12870	12870	12870	0
544	20250306	111900	7235070	12870	12870	12870	12870	0
545	20250306	111800	7235070	12870	12870	12870	12870	0
546	20250306	111700	7235070	12870	12870	12870	12870	0
547	20250306	111600	7235070	12870	12870	12870	12870	6
548	20250306	111500	7157850	12860	12860	12860	12860	0
549	20250306	111400	7157850	12860	12860	12860	12860	12
550	20250306	111300	7003530	12870	12870	12870	12870	0
551	20250306	111200	7003530	12870	12870	12870	12870	0
552	20250306	111100	7003530	12870	12870	12870	12870	0
553	20250306	111000	7003530	12870	12870	12870	12870	0
554	20250306	110900	7003530	12870	12870	12870	12870	0
555	20250306	110800	7003530	12870	12870	12870	12870	0
556	20250306	110700	7003530	12870	12870	12870	12870	1
557	20250306	110600	6990660	12870	12870	12870	12870	0
558	20250306	110500	6990660	12870	12870	12870	12870	0
559	20250306	110400	6990660	12870	12870	12870	12870	0
560	20250306	110300	6990660	12870	12870	12870	12870	1
561	20250306	110200	6977790	12850	12850	12850	12850	0
562	20250306	110100	6977790	12850	12860	12860	12850	15
563	20250306	110000	6785030	12870	12870	12870	12870	0
564	20250306	105900	6785030	12870	12870	12870	12870	0
565	20250306	105800	6785030	12870	12870	12870	12870	0
566	20250306	105700	6785030	12870	12870	12870	12870	0
567	20250306	105600	6785030	12870	12870	12870	12870	0
568	20250306	105500	6785030	12870	12870	12870	12870	1
569	20250306	105400	6772160	12850	12850	12850	12850	0
570	20250306	105300	6772160	12850	12850	12850	12850	0
571	20250306	105200	6772160	12850	12850	12850	12850	0
572	20250306	105100	6772160	12850	12850	12850	12850	0
573	20250306	105000	6772160	12850	12850	12850	12850	0
574	20250306	104900	6772160	12850	12850	12850	12850	0
575	20250306	104800	6772160	12850	12850	12850	12850	0
576	20250306	104700	6772160	12850	12850	12850	12850	0
577	20250306	104600	6772160	12850	12850	12850	12850	0
578	20250306	104500	6772160	12850	12850	12850	12850	0
579	20250306	104400	6772160	12850	12850	12850	12850	0
580	20250306	104300	6772160	12850	12850	12850	12850	0
581	20250306	104200	6772160	12850	12850	12850	12850	0
582	20250306	104100	6772160	12850	12850	12850	12850	0
583	20250306	104000	6772160	12850	12850	12850	12850	0
584	20250306	103900	6772160	12850	12850	12850	12850	0
585	20250306	103800	6772160	12850	12850	12850	12850	0
586	20250306	103700	6772160	12850	12850	12850	12850	0
587	20250306	103600	6772160	12850	12850	12850	12850	0
588	20250306	103500	6772160	12850	12850	12850	12850	0
589	20250306	103400	6772160	12850	12850	12850	12850	0
590	20250306	103300	6772160	12850	12850	12850	12850	0
591	20250306	103200	6772160	12850	12850	12850	12850	0
592	20250306	103100	6772160	12850	12850	12850	12850	0
593	20250306	103000	6772160	12850	12850	12850	12850	0
594	20250306	102900	6772160	12850	12850	12850	12850	0
595	20250306	102800	6772160	12850	12850	12850	12850	0
596	20250306	102700	6772160	12850	12850	12850	12850	0
597	20250306	102600	6772160	12850	12850	12850	12850	0
598	20250306	102500	6772160	12850	12850	12850	12850	0
599	20250306	102400	6772160	12850	12850	12850	12850	0
600	20250306	102300	6772160	12850	12850	12850	12850	0
601	20250306	102200	6772160	12850	12850	12850	12850	0
602	20250306	102100	6772160	12850	12850	12850	12850	0
603	20250306	102000	6772160	12850	12850	12850	12850	0
604	20250306	101900	6772160	12850	12850	12850	12850	0
605	20250306	101800	6772160	12850	12850	12850	12850	0
606	20250306	101700	6772160	12850	12850	12850	12850	0
607	20250306	101600	6772160	12850	12850	12850	12850	0
608	20250306	101500	6772160	12850	12850	12850	12850	0
609	20250306	101400	6772160	12850	12850	12850	12850	4
610	20250306	101300	6720760	12850	12850	12850	12850	0
611	20250306	101200	6720760	12850	12850	12850	12850	0
612	20250306	101100	6720760	12850	12850	12850	12850	0
613	20250306	101000	6720760	12850	12850	12850	12850	0
614	20250306	100900	6720760	12850	12850	12850	12850	0
615	20250306	100800	6720760	12850	12850	12850	12850	0
616	20250306	100700	6720760	12850	12850	12850	12850	0
617	20250306	100600	6720760	12850	12850	12850	12850	0
618	20250306	100500	6720760	12850	12850	12850	12850	0
619	20250306	100400	6720760	12850	12850	12850	12850	0
620	20250306	100300	6720760	12850	12850	12850	12850	0
621	20250306	100200	6720760	12850	12850	12850	12850	0
622	20250306	100100	6720760	12850	12850	12850	12850	0
623	20250306	100000	6720760	12850	12850	12850	12850	0
624	20250306	095900	6720760	12850	12850	12850	12850	0
625	20250306	095800	6720760	12850	12850	12850	12850	65
626	20250306	095700	5885510	12840	12840	12840	12840	0
627	20250306	095600	5885510	12840	12840	12840	12840	0
628	20250306	095500	5885510	12840	12840	12840	12840	0
629	20250306	095400	5885510	12840	12840	12840	12840	0
630	20250306	095300	5885510	12840	12840	12840	12840	0
631	20250306	095200	5885510	12840	12840	12840	12840	0
632	20250306	095100	5885510	12840	12840	12840	12840	0
633	20250306	095000	5885510	12840	12840	12840	12840	0
634	20250306	094900	5885510	12840	12840	12840	12840	6
635	20250306	094800	5808470	12840	12840	12840	12840	0
636	20250306	094700	5808470	12840	12840	12840	12840	0
637	20250306	094600	5808470	12840	12840	12840	12840	0
638	20250306	094500	5808470	12840	12840	12840	12840	0
639	20250306	094400	5808470	12840	12840	12840	12840	3
640	20250306	094300	5769950	12820	12820	12820	12820	0
641	20250306	094200	5769950	12820	12820	12820	12820	0
642	20250306	094100	5769950	12820	12820	12820	12820	80
643	20250306	094000	4744350	12820	12820	12820	12820	6
644	20250306	093900	4667430	12810	12810	12810	12810	0
645	20250306	093800	4667430	12810	12810	12810	12810	0
646	20250306	093700	4667430	12810	12810	12810	12810	0
647	20250306	093600	4667430	12810	12810	12810	12810	0
648	20250306	093500	4667430	12810	12810	12810	12810	0
649	20250306	093400	4667430	12810	12820	12820	12810	14
650	20250306	093300	4488020	12830	12870	12870	12830	22
651	20250306	093200	4205560	12880	12880	12880	12880	0
652	20250306	093100	4205560	12880	12880	12880	12880	1
653	20250306	093000	4192680	12890	12900	12900	12890	2
654	20250306	092900	4166890	12900	12900	12900	12900	1
655	20250306	092800	4153990	12880	12880	12880	12880	1
656	20250306	092700	4141110	12880	12880	12880	12880	11
657	20250306	092600	3999430	12880	12880	12880	12880	0
658	20250306	092500	3999430	12880	12880	12880	12880	6
659	20250306	092400	3922150	12880	12860	12880	12860	3
660	20250306	092300	3883530	12890	12890	12890	12890	0
661	20250306	092200	3883530	12890	12890	12890	12890	0
662	20250306	092100	3883530	12890	12900	12900	12890	192
663	20250306	092000	1406810	12910	12910	12910	12910	0
664	20250306	091900	1406810	12910	12910	12910	12910	0
665	20250306	091800	1406810	12910	12910	12910	12910	0
666	20250306	091700	1406810	12910	12910	12910	12910	0
667	20250306	091600	1406810	12910	12910	12910	12910	3
668	20250306	091500	1368080	12920	12920	12920	12920	0
669	20250306	091400	1368080	12920	12920	12920	12920	0
670	20250306	091300	1368080	12920	12920	12920	12920	6
671	20250306	091200	1290560	12900	12900	12900	12900	0
672	20250306	091100	1290560	12900	12900	12900	12900	2
673	20250306	091000	1264760	12900	12900	12900	12900	0
674	20250306	090900	1264760	12900	12900	12900	12900	0
675	20250306	090800	1264760	12900	12900	12900	12900	0
676	20250306	090700	1264760	12900	12900	12900	12900	0
677	20250306	090600	1264760	12900	12900	12900	12900	0
678	20250306	090500	1264760	12900	12900	12900	12900	0
679	20250306	090400	1264760	12900	12900	12900	12900	0
680	20250306	090300	1264760	12900	12900	12900	12900	0
681	20250306	090200	1264760	12900	12900	12900	12900	70
682	20250306	090100	361760	12920	12920	12920	12920	0
683	20250306	090000	361760	12920	12920	12920	12920	28