KissMeData/120240/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202200	29172985	12850	12850	12850	12850	99
3	20250307	202100	29172985	12850	12850	12850	12850	0
4	20250307	202000	29172985	12850	12850	12850	12850	0
5	20250307	201900	29172985	12850	12850	12850	12850	0
6	20250307	201800	29172985	12850	12850	12850	12850	0
7	20250307	201700	29172985	12850	12850	12850	12850	0
8	20250307	201600	29172985	12850	12850	12850	12850	0
9	20250307	201500	29172985	12850	12850	12850	12850	0
10	20250307	201400	29172985	12850	12850	12850	12850	0
11	20250307	201300	29172985	12850	12850	12850	12850	0
12	20250307	201200	29172985	12850	12850	12850	12850	0
13	20250307	201100	29172985	12850	12850	12850	12850	0
14	20250307	201000	29172985	12850	12850	12850	12850	0
15	20250307	200900	29172985	12850	12850	12850	12850	0
16	20250307	200800	29172985	12850	12850	12850	12850	0
17	20250307	200700	29172985	12850	12850	12850	12850	0
18	20250307	200600	29172985	12850	12850	12850	12850	0
19	20250307	200500	29172985	12850	12850	12850	12850	0
20	20250307	200400	29172985	12850	12850	12850	12850	0
21	20250307	200300	29172985	12850	12850	12850	12850	0
22	20250307	200200	29172985	12850	12850	12850	12850	0
23	20250307	200100	29172985	12850	12850	12850	12850	0
24	20250307	200000	29172985	12850	12850	12850	12850	0
25	20250307	195900	29172985	12850	12850	12850	12850	0
26	20250307	195800	29172985	12850	12850	12850	12850	0
27	20250307	195700	29172985	12850	12850	12850	12850	0
28	20250307	195600	29172985	12850	12850	12850	12850	0
29	20250307	195500	29172985	12850	12850	12850	12850	0
30	20250307	195400	29172985	12850	12850	12850	12850	0
31	20250307	195300	29172985	12850	12850	12850	12850	0
32	20250307	195200	29172985	12850	12850	12850	12850	99
33	20250307	195100	29172985	12850	12850	12850	12850	0
34	20250307	195000	29172985	12850	12850	12850	12850	0
35	20250307	194900	29172985	12850	12850	12850	12850	0
36	20250307	194800	29172985	12850	12850	12850	12850	0
37	20250307	194700	29172985	12850	12850	12850	12850	0
38	20250307	194600	29172985	12850	12850	12850	12850	0
39	20250307	194500	29172985	12850	12850	12850	12850	0
40	20250307	194400	29172985	12850	12850	12850	12850	0
41	20250307	194300	29172985	12850	12850	12850	12850	0
42	20250307	194200	29172985	12850	12850	12850	12850	0
43	20250307	194100	29172985	12850	12850	12850	12850	0
44	20250307	194000	29172985	12850	12850	12850	12850	0
45	20250307	193900	29172985	12850	12850	12850	12850	0
46	20250307	193800	29172985	12850	12850	12850	12850	0
47	20250307	193700	29172985	12850	12850	12850	12850	0
48	20250307	193600	29172985	12850	12850	12850	12850	0
49	20250307	193500	29172985	12850	12850	12850	12850	0
50	20250307	193400	29172985	12850	12850	12850	12850	0
51	20250307	193300	29172985	12850	12850	12850	12850	0
52	20250307	193200	29172985	12850	12850	12850	12850	0
53	20250307	193100	29172985	12850	12850	12850	12850	0
54	20250307	193000	29172985	12850	12850	12850	12850	0
55	20250307	192900	29172985	12850	12850	12850	12850	0
56	20250307	192800	29172985	12850	12850	12850	12850	0
57	20250307	192700	29172985	12850	12850	12850	12850	0
58	20250307	192600	29172985	12850	12850	12850	12850	0
59	20250307	192500	29172985	12850	12850	12850	12850	0
60	20250307	192400	29172985	12850	12850	12850	12850	0
61	20250307	192300	29172985	12850	12850	12850	12850	0
62	20250307	192200	29172985	12850	12850	12850	12850	99
63	20250307	192100	29172985	12850	12850	12850	12850	0
64	20250307	192000	29172985	12850	12850	12850	12850	0
65	20250307	191900	29172985	12850	12850	12850	12850	0
66	20250307	191800	29172985	12850	12850	12850	12850	0
67	20250307	191700	29172985	12850	12850	12850	12850	0
68	20250307	191600	29172985	12850	12850	12850	12850	0
69	20250307	191500	29172985	12850	12850	12850	12850	0
70	20250307	191400	29172985	12850	12850	12850	12850	0
71	20250307	191300	29172985	12850	12850	12850	12850	0
72	20250307	191200	29172985	12850	12850	12850	12850	0
73	20250307	191100	29172985	12850	12850	12850	12850	0
74	20250307	191000	29172985	12850	12850	12850	12850	0
75	20250307	190900	29172985	12850	12850	12850	12850	0
76	20250307	190800	29172985	12850	12850	12850	12850	0
77	20250307	190700	29172985	12850	12850	12850	12850	0
78	20250307	190600	29172985	12850	12850	12850	12850	0
79	20250307	190500	29172985	12850	12850	12850	12850	0
80	20250307	190400	29172985	12850	12850	12850	12850	0
81	20250307	190300	29172985	12850	12850	12850	12850	0
82	20250307	190200	29172985	12850	12850	12850	12850	0
83	20250307	190100	29172985	12850	12850	12850	12850	0
84	20250307	190000	29172985	12850	12850	12850	12850	0
85	20250307	185900	29172985	12850	12850	12850	12850	0
86	20250307	185800	29172985	12850	12850	12850	12850	0
87	20250307	185700	29172985	12850	12850	12850	12850	0
88	20250307	185600	29172985	12850	12850	12850	12850	0
89	20250307	185500	29172985	12850	12850	12850	12850	0
90	20250307	185400	29172985	12850	12850	12850	12850	0
91	20250307	185300	29172985	12850	12850	12850	12850	0
92	20250307	185200	29172985	12850	12850	12850	12850	99
93	20250307	185100	29172985	12850	12850	12850	12850	0
94	20250307	185000	29172985	12850	12850	12850	12850	0
95	20250307	184900	29172985	12850	12850	12850	12850	0
96	20250307	184800	29172985	12850	12850	12850	12850	0
97	20250307	184700	29172985	12850	12850	12850	12850	0
98	20250307	184600	29172985	12850	12850	12850	12850	0
99	20250307	184500	29172985	12850	12850	12850	12850	0
100	20250307	184400	29172985	12850	12850	12850	12850	0
101	20250307	184300	29172985	12850	12850	12850	12850	0
102	20250307	184200	29172985	12850	12850	12850	12850	0
103	20250307	184100	29172985	12850	12850	12850	12850	0
104	20250307	184000	29172985	12850	12850	12850	12850	0
105	20250307	183900	29172985	12850	12850	12850	12850	0
106	20250307	183800	29172985	12850	12850	12850	12850	0
107	20250307	183700	29172985	12850	12850	12850	12850	0
108	20250307	183600	29172985	12850	12850	12850	12850	0
109	20250307	183500	29172985	12850	12850	12850	12850	0
110	20250307	183400	29172985	12850	12850	12850	12850	0
111	20250307	183300	29172985	12850	12850	12850	12850	0
112	20250307	183200	29172985	12850	12850	12850	12850	0
113	20250307	183100	29172985	12850	12850	12850	12850	0
114	20250307	183000	29172985	12850	12850	12850	12850	0
115	20250307	182900	29172985	12850	12850	12850	12850	0
116	20250307	182800	29172985	12850	12850	12850	12850	0
117	20250307	182700	29172985	12850	12850	12850	12850	0
118	20250307	182600	29172985	12850	12850	12850	12850	0
119	20250307	182500	29172985	12850	12850	12850	12850	0
120	20250307	182400	29172985	12850	12850	12850	12850	0
121	20250307	182300	29172985	12850	12850	12850	12850	0
122	20250307	182200	29172985	12850	12850	12850	12850	99
123	20250307	182100	29172985	12850	12850	12850	12850	0
124	20250307	182000	29172985	12850	12850	12850	12850	0
125	20250307	181900	29172985	12850	12850	12850	12850	0
126	20250307	181800	29172985	12850	12850	12850	12850	0
127	20250307	181700	29172985	12850	12850	12850	12850	0
128	20250307	181600	29172985	12850	12850	12850	12850	0
129	20250307	181500	29172985	12850	12850	12850	12850	0
130	20250307	181400	29172985	12850	12850	12850	12850	0
131	20250307	181300	29172985	12850	12850	12850	12850	0
132	20250307	181200	29172985	12850	12850	12850	12850	0
133	20250307	181100	29172985	12850	12850	12850	12850	0
134	20250307	181000	29172985	12850	12850	12850	12850	0
135	20250307	180900	29172985	12850	12850	12850	12850	0
136	20250307	180800	29172985	12850	12850	12850	12850	0
137	20250307	180700	29172985	12850	12850	12850	12850	0
138	20250307	180600	29172985	12850	12850	12850	12850	0
139	20250307	180500	29172985	12850	12850	12850	12850	0
140	20250307	180400	29172985	12850	12850	12850	12850	0
141	20250307	180300	29172985	12850	12850	12850	12850	0
142	20250307	180200	29172985	12850	12850	12850	12850	0
143	20250307	180100	29172985	12850	12850	12850	12850	0
144	20250307	180000	29172985	12850	12850	12850	12850	0
145	20250307	175900	29172985	12850	12850	12850	12850	0
146	20250307	175800	29172985	12850	12850	12850	12850	0
147	20250307	175700	29172985	12850	12850	12850	12850	0
148	20250307	175600	29172985	12850	12850	12850	12850	0
149	20250307	175500	29172985	12850	12850	12850	12850	0
150	20250307	175400	29172985	12850	12850	12850	12850	0
151	20250307	175300	29172985	12850	12850	12850	12850	0
152	20250307	175200	29172985	12850	12850	12850	12850	99
153	20250307	175100	29172985	12850	12850	12850	12850	0
154	20250307	175000	29172985	12850	12850	12850	12850	0
155	20250307	174900	29172985	12850	12850	12850	12850	0
156	20250307	174800	29172985	12850	12850	12850	12850	0
157	20250307	174700	29172985	12850	12850	12850	12850	0
158	20250307	174600	29172985	12850	12850	12850	12850	0
159	20250307	174500	29172985	12850	12850	12850	12850	0
160	20250307	174400	29172985	12850	12850	12850	12850	0
161	20250307	174300	29172985	12850	12850	12850	12850	0
162	20250307	174200	29172985	12850	12850	12850	12850	0
163	20250307	174100	29172985	12850	12850	12850	12850	0
164	20250307	174000	29172985	12850	12850	12850	12850	0
165	20250307	173900	29172985	12850	12850	12850	12850	0
166	20250307	173800	29172985	12850	12850	12850	12850	0
167	20250307	173700	29172985	12850	12850	12850	12850	0
168	20250307	173600	29172985	12850	12850	12850	12850	0
169	20250307	173500	29172985	12850	12850	12850	12850	0
170	20250307	173400	29172985	12850	12850	12850	12850	0
171	20250307	173300	29172985	12850	12850	12850	12850	0
172	20250307	173200	29172985	12850	12850	12850	12850	0
173	20250307	173100	29172985	12850	12850	12850	12850	0
174	20250307	173000	29172985	12850	12850	12850	12850	0
175	20250307	172900	29172985	12850	12850	12850	12850	0
176	20250307	172800	29172985	12850	12850	12850	12850	0
177	20250307	172700	29172985	12850	12850	12850	12850	0
178	20250307	172600	29172985	12850	12850	12850	12850	0
179	20250307	172500	29172985	12850	12850	12850	12850	0
180	20250307	172400	29172985	12850	12850	12850	12850	0
181	20250307	172300	29172985	12850	12850	12850	12850	0
182	20250307	172200	29172985	12850	12850	12850	12850	99
183	20250307	172100	29172985	12850	12850	12850	12850	0
184	20250307	172000	29172985	12850	12850	12850	12850	0
185	20250307	171900	29172985	12850	12850	12850	12850	0
186	20250307	171800	29172985	12850	12850	12850	12850	0
187	20250307	171700	29172985	12850	12850	12850	12850	0
188	20250307	171600	29172985	12850	12850	12850	12850	0
189	20250307	171500	29172985	12850	12850	12850	12850	0
190	20250307	171400	29172985	12850	12850	12850	12850	0
191	20250307	171300	29172985	12850	12850	12850	12850	0
192	20250307	171200	29172985	12850	12850	12850	12850	0
193	20250307	171100	29172985	12850	12850	12850	12850	0
194	20250307	171000	29172985	12850	12850	12850	12850	0
195	20250307	170900	29172985	12850	12850	12850	12850	0
196	20250307	170800	29172985	12850	12850	12850	12850	0
197	20250307	170700	29172985	12850	12850	12850	12850	0
198	20250307	170600	29172985	12850	12850	12850	12850	0
199	20250307	170500	29172985	12850	12850	12850	12850	0
200	20250307	170400	29172985	12850	12850	12850	12850	0
201	20250307	170300	29172985	12850	12850	12850	12850	0
202	20250307	170200	29172985	12850	12850	12850	12850	0
203	20250307	170100	29172985	12850	12850	12850	12850	0
204	20250307	170000	29172985	12850	12850	12850	12850	0
205	20250307	165900	29172985	12850	12850	12850	12850	0
206	20250307	165800	29172985	12850	12850	12850	12850	0
207	20250307	165700	29172985	12850	12850	12850	12850	0
208	20250307	165600	29172985	12850	12850	12850	12850	0
209	20250307	165500	29172985	12850	12850	12850	12850	0
210	20250307	165400	29172985	12850	12850	12850	12850	0
211	20250307	165300	29172985	12850	12850	12850	12850	0
212	20250307	165200	29172985	12850	12850	12850	12850	99
213	20250307	165100	29172985	12850	12850	12850	12850	0
214	20250307	165000	29172985	12850	12850	12850	12850	0
215	20250307	164900	29172985	12850	12850	12850	12850	0
216	20250307	164800	29172985	12850	12850	12850	12850	0
217	20250307	164700	29172985	12850	12850	12850	12850	0
218	20250307	164600	29172985	12850	12850	12850	12850	0
219	20250307	164500	29172985	12850	12850	12850	12850	0
220	20250307	164400	29172985	12850	12850	12850	12850	0
221	20250307	164300	29172985	12850	12850	12850	12850	0
222	20250307	164200	29172985	12850	12850	12850	12850	0
223	20250307	164100	29172985	12850	12850	12850	12850	0
224	20250307	164000	29172985	12850	12850	12850	12850	0
225	20250307	163900	29172985	12850	12850	12850	12850	0
226	20250307	163800	29172985	12850	12850	12850	12850	0
227	20250307	163700	29172985	12850	12850	12850	12850	0
228	20250307	163600	29172985	12850	12850	12850	12850	0
229	20250307	163500	29172985	12850	12850	12850	12850	0
230	20250307	163400	29172985	12850	12850	12850	12850	0
231	20250307	163300	29172985	12850	12850	12850	12850	0
232	20250307	163200	29172985	12850	12850	12850	12850	0
233	20250307	163100	29172985	12850	12850	12850	12850	0
234	20250307	163000	29172985	12850	12850	12850	12850	0
235	20250307	162900	29172985	12850	12850	12850	12850	0
236	20250307	162800	29172985	12850	12850	12850	12850	0
237	20250307	162700	29172985	12850	12850	12850	12850	0
238	20250307	162600	29172985	12850	12850	12850	12850	0
239	20250307	162500	29172985	12850	12850	12850	12850	0
240	20250307	162400	29172985	12850	12850	12850	12850	0
241	20250307	162300	29172985	12850	12850	12850	12850	0
242	20250307	162200	29172985	12850	12850	12850	12850	99
243	20250307	162100	29172985	12850	12850	12850	12850	0
244	20250307	162000	29172985	12850	12850	12850	12850	0
245	20250307	161900	29172985	12850	12850	12850	12850	0
246	20250307	161800	29172985	12850	12850	12850	12850	0
247	20250307	161700	29172985	12850	12850	12850	12850	0
248	20250307	161600	29172985	12850	12850	12850	12850	0
249	20250307	161500	29172985	12850	12850	12850	12850	0
250	20250307	161400	29172985	12850	12850	12850	12850	0
251	20250307	161300	29172985	12850	12850	12850	12850	0
252	20250307	161200	29172985	12850	12850	12850	12850	0
253	20250307	161100	29172985	12850	12850	12850	12850	0
254	20250307	161000	29172985	12850	12850	12850	12850	0
255	20250307	160900	29172985	12850	12850	12850	12850	0
256	20250307	160800	29172985	12850	12850	12850	12850	0
257	20250307	160700	29172985	12850	12850	12850	12850	0
258	20250307	160600	29172985	12850	12850	12850	12850	0
259	20250307	160500	29172985	12850	12850	12850	12850	0
260	20250307	160400	29172985	12850	12850	12850	12850	0
261	20250307	160300	29172985	12850	12850	12850	12850	0
262	20250307	160200	29172985	12850	12850	12850	12850	0
263	20250307	160100	29172985	12850	12850	12850	12850	0
264	20250307	160000	29172985	12850	12850	12850	12850	0
265	20250307	155900	29172985	12850	12850	12850	12850	0
266	20250307	155800	29172985	12850	12850	12850	12850	0
267	20250307	155700	29172985	12850	12850	12850	12850	0
268	20250307	155600	29172985	12850	12850	12850	12850	0
269	20250307	155500	29172985	12850	12850	12850	12850	0
270	20250307	155400	29172985	12850	12850	12850	12850	0
271	20250307	155300	29172985	12850	12850	12850	12850	0
272	20250307	155200	29172985	12850	12850	12850	12850	99
273	20250307	155100	29172985	12850	12850	12850	12850	0
274	20250307	155000	29172985	12850	12850	12850	12850	0
275	20250307	154900	29172985	12850	12850	12850	12850	0
276	20250307	154800	29172985	12850	12850	12850	12850	0
277	20250307	154700	29172985	12850	12850	12850	12850	0
278	20250307	154600	29172985	12850	12850	12850	12850	0
279	20250307	154500	29172985	12850	12850	12850	12850	0
280	20250307	154400	29172985	12850	12850	12850	12850	0
281	20250307	154300	29172985	12850	12850	12850	12850	0
282	20250307	154200	29172985	12850	12850	12850	12850	0
283	20250307	154100	29172985	12850	12850	12850	12850	0
284	20250307	154000	29172985	12850	12850	12850	12850	0
285	20250307	153900	29172985	12850	12850	12850	12850	0
286	20250307	153800	29172985	12850	12850	12850	12850	0
287	20250307	153700	29172985	12850	12850	12850	12850	0
288	20250307	153600	29172985	12850	12850	12850	12850	0
289	20250307	153500	29172985	12850	12850	12850	12850	0
290	20250307	153400	29172985	12850	12850	12850	12850	0
291	20250307	153300	29172985	12850	12850	12850	12850	0
292	20250307	153200	29172985	12850	12850	12850	12850	0
293	20250307	153100	29172985	12850	12850	12850	12850	0
294	20250307	153000	29172985	12850	12850	12850	12850	99
295	20250307	152900	27900835	12850	12850	12850	12850	0
296	20250307	152800	27900835	12850	12850	12850	12850	0
297	20250307	152700	27900835	12850	12850	12850	12850	0
298	20250307	152600	27900835	12850	12850	12850	12850	0
299	20250307	152500	27900835	12850	12850	12850	12850	0
300	20250307	152400	27900835	12850	12850	12850	12850	0
301	20250307	152300	27900835	12850	12850	12850	12850	0
302	20250307	152200	27900835	12850	12850	12850	12850	0
303	20250307	152100	27900835	12850	12850	12850	12850	0
304	20250307	152000	27900835	12850	12850	12850	12850	0
305	20250307	151900	27900835	12850	12850	12850	12850	0
306	20250307	151800	27900835	12850	12850	12850	12850	0
307	20250307	151700	27900835	12850	12850	12850	12850	0
308	20250307	151600	27900835	12850	12850	12850	12850	40
309	20250307	151500	27386835	12840	12840	12840	12840	0
310	20250307	151400	27386835	12840	12840	12840	12840	0
311	20250307	151300	27386835	12840	12840	12840	12840	0
312	20250307	151200	27386835	12840	12840	12840	12840	0
313	20250307	151100	27386835	12840	12840	12840	12840	0
314	20250307	151000	27386835	12840	12840	12840	12840	2
315	20250307	150900	27361155	12840	12840	12840	12840	0
316	20250307	150800	27361155	12840	12840	12840	12840	10
317	20250307	150700	27232755	12830	12830	12830	12830	0
318	20250307	150600	27232755	12830	12830	12830	12830	0
319	20250307	150500	27232755	12830	12830	12830	12830	0
320	20250307	150400	27232755	12830	12830	12830	12830	0
321	20250307	150300	27232755	12830	12830	12830	12830	0
322	20250307	150200	27232755	12830	12830	12830	12830	144
323	20250307	150100	25385235	12840	12840	12840	12840	0
324	20250307	150000	25385235	12840	12840	12840	12840	0
325	20250307	145900	25385235	12840	12840	12840	12840	6
326	20250307	145800	25308195	12840	12840	12840	12840	0
327	20250307	145700	25308195	12840	12840	12840	12840	0
328	20250307	145600	25308195	12840	12840	12840	12840	0
329	20250307	145500	25308195	12840	12840	12840	12840	0
330	20250307	145400	25308195	12840	12840	12840	12840	0
331	20250307	145300	25308195	12840	12840	12840	12840	0
332	20250307	145200	25308195	12840	12840	12840	12840	0
333	20250307	145100	25308195	12840	12840	12840	12840	0
334	20250307	145000	25308195	12840	12840	12840	12840	0
335	20250307	144900	25308195	12840	12840	12840	12840	0
336	20250307	144800	25308195	12840	12840	12840	12840	0
337	20250307	144700	25308195	12840	12840	12840	12840	0
338	20250307	144600	25308195	12840	12840	12840	12840	0
339	20250307	144500	25308195	12840	12840	12840	12840	0
340	20250307	144400	25308195	12840	12840	12840	12840	0
341	20250307	144300	25308195	12840	12850	12850	12840	2
342	20250307	144200	25282505	12850	12850	12850	12850	0
343	20250307	144100	25282505	12850	12850	12850	12850	0
344	20250307	144000	25282505	12850	12850	12850	12850	0
345	20250307	143900	25282505	12850	12850	12850	12850	3
346	20250307	143800	25243955	12850	12850	12850	12850	0
347	20250307	143700	25243955	12850	12850	12850	12850	0
348	20250307	143600	25243955	12850	12850	12850	12850	1
349	20250307	143500	25231105	12830	12830	12830	12830	0
350	20250307	143400	25231105	12830	12830	12830	12830	0
351	20250307	143300	25231105	12830	12830	12830	12830	100
352	20250307	143200	23948105	12830	12840	12840	12830	36
353	20250307	143100	23486205	12850	12850	12850	12850	0
354	20250307	143000	23486205	12850	12850	12850	12850	44
355	20250307	142900	22920805	12850	12850	12850	12850	0
356	20250307	142800	22920805	12850	12850	12850	12850	174
357	20250307	142700	20684905	12850	12850	12850	12850	0
358	20250307	142600	20684905	12850	12850	12850	12850	0
359	20250307	142500	20684905	12850	12850	12850	12850	0
360	20250307	142400	20684905	12850	12850	12850	12850	0
361	20250307	142300	20684905	12850	12850	12850	12850	0
362	20250307	142200	20684905	12850	12850	12850	12850	0
363	20250307	142100	20684905	12850	12850	12850	12850	0
364	20250307	142000	20684905	12850	12850	12850	12850	0
365	20250307	141900	20684905	12850	12850	12850	12850	0
366	20250307	141800	20684905	12850	12850	12850	12850	0
367	20250307	141700	20684905	12850	12850	12850	12850	0
368	20250307	141600	20684905	12850	12850	12850	12850	0
369	20250307	141500	20684905	12850	12850	12850	12850	0
370	20250307	141400	20684905	12850	12850	12850	12850	0
371	20250307	141300	20684905	12850	12850	12850	12850	0
372	20250307	141200	20684905	12850	12850	12850	12850	19
373	20250307	141100	20440755	12860	12860	12860	12860	0
374	20250307	141000	20440755	12860	12860	12860	12860	0
375	20250307	140900	20440755	12860	12860	12860	12860	0
376	20250307	140800	20440755	12860	12860	12860	12860	0
377	20250307	140700	20440755	12860	12860	12860	12860	0
378	20250307	140600	20440755	12860	12860	12860	12860	0
379	20250307	140500	20440755	12860	12860	12860	12860	0
380	20250307	140400	20440755	12860	12860	12860	12860	0
381	20250307	140300	20440755	12860	12860	12860	12860	0
382	20250307	140200	20440755	12860	12860	12860	12860	1
383	20250307	140100	20427895	12860	12860	12860	12860	0
384	20250307	140000	20427895	12860	12860	12860	12860	0
385	20250307	135900	20427895	12860	12860	12860	12860	0
386	20250307	135800	20427895	12860	12860	12860	12860	0
387	20250307	135700	20427895	12860	12860	12860	12860	0
388	20250307	135600	20427895	12860	12860	12860	12860	0
389	20250307	135500	20427895	12860	12860	12860	12860	0
390	20250307	135400	20427895	12860	12860	12860	12860	0
391	20250307	135300	20427895	12860	12860	12860	12860	0
392	20250307	135200	20427895	12860	12860	12860	12860	0
393	20250307	135100	20427895	12860	12860	12860	12860	0
394	20250307	135000	20427895	12860	12860	12860	12860	0
395	20250307	134900	20427895	12860	12860	12860	12860	0
396	20250307	134800	20427895	12860	12860	12860	12860	0
397	20250307	134700	20427895	12860	12860	12860	12860	0
398	20250307	134600	20427895	12860	12860	12860	12860	0
399	20250307	134500	20427895	12860	12860	12860	12860	0
400	20250307	134400	20427895	12860	12860	12860	12860	0
401	20250307	134300	20427895	12860	12860	12860	12860	0
402	20250307	134200	20427895	12860	12860	12860	12860	0
403	20250307	134100	20427895	12860	12860	12860	12860	0
404	20250307	134000	20427895	12860	12860	12860	12860	0
405	20250307	133900	20427895	12860	12860	12860	12860	0
406	20250307	133800	20427895	12860	12860	12860	12860	0
407	20250307	133700	20427895	12860	12860	12860	12860	0
408	20250307	133600	20427895	12860	12860	12860	12860	0
409	20250307	133500	20427895	12860	12860	12860	12860	0
410	20250307	133400	20427895	12860	12860	12860	12860	0
411	20250307	133300	20427895	12860	12860	12860	12860	0
412	20250307	133200	20427895	12860	12860	12860	12860	0
413	20250307	133100	20427895	12860	12860	12860	12860	0
414	20250307	133000	20427895	12860	12860	12860	12860	0
415	20250307	132900	20427895	12860	12860	12860	12860	0
416	20250307	132800	20427895	12860	12860	12860	12860	0
417	20250307	132700	20427895	12860	12860	12860	12860	18
418	20250307	132600	20196415	12890	12890	12890	12890	0
419	20250307	132500	20196415	12890	12890	12890	12890	0
420	20250307	132400	20196415	12890	12890	12890	12890	0
421	20250307	132300	20196415	12890	12890	12890	12890	0
422	20250307	132200	20196415	12890	12890	12890	12890	0
423	20250307	132100	20196415	12890	12890	12890	12890	0
424	20250307	132000	20196415	12890	12890	12890	12890	0
425	20250307	131900	20196415	12890	12890	12890	12890	0
426	20250307	131800	20196415	12890	12890	12890	12890	0
427	20250307	131700	20196415	12890	12890	12890	12890	0
428	20250307	131600	20196415	12890	12890	12890	12890	0
429	20250307	131500	20196415	12890	12890	12890	12890	0
430	20250307	131400	20196415	12890	12890	12890	12890	0
431	20250307	131300	20196415	12890	12890	12890	12890	0
432	20250307	131200	20196415	12890	12890	12890	12890	2
433	20250307	131100	20170635	12850	12850	12850	12850	2
434	20250307	131000	20144935	12880	12880	12880	12880	0
435	20250307	130900	20144935	12880	12880	12880	12880	0
436	20250307	130800	20144935	12880	12880	12880	12880	0
437	20250307	130700	20144935	12880	12880	12880	12880	0
438	20250307	130600	20144935	12880	12880	12880	12880	0
439	20250307	130500	20144935	12880	12880	12880	12880	0
440	20250307	130400	20144935	12880	12860	12880	12860	2
441	20250307	130300	20119195	12850	12850	12850	12850	0
442	20250307	130200	20119195	12850	12850	12850	12850	0
443	20250307	130100	20119195	12850	12850	12850	12850	0
444	20250307	130000	20119195	12850	12850	12850	12850	0
445	20250307	125900	20119195	12850	12850	12850	12850	0
446	20250307	125800	20119195	12850	12850	12850	12850	0
447	20250307	125700	20119195	12850	12850	12850	12850	0
448	20250307	125600	20119195	12850	12850	12850	12850	0
449	20250307	125500	20119195	12850	12850	12850	12850	0
450	20250307	125400	20119195	12850	12850	12850	12850	0
451	20250307	125300	20119195	12850	12850	12850	12850	0
452	20250307	125200	20119195	12850	12850	12850	12850	0
453	20250307	125100	20119195	12850	12850	12850	12850	0
454	20250307	125000	20119195	12850	12850	12850	12850	1
455	20250307	124900	20106345	12830	12830	12830	12830	0
456	20250307	124800	20106345	12830	12830	12830	12830	0
457	20250307	124700	20106345	12830	12830	12830	12830	0
458	20250307	124600	20106345	12830	12830	12830	12830	0
459	20250307	124500	20106345	12830	12830	12830	12830	0
460	20250307	124400	20106345	12830	12830	12830	12830	0
461	20250307	124300	20106345	12830	12830	12830	12830	0
462	20250307	124200	20106345	12830	12830	12830	12830	0
463	20250307	124100	20106345	12830	12830	12830	12830	0
464	20250307	124000	20106345	12830	12830	12830	12830	0
465	20250307	123900	20106345	12830	12830	12830	12830	0
466	20250307	123800	20106345	12830	12830	12830	12830	0
467	20250307	123700	20106345	12830	12830	12830	12830	0
468	20250307	123600	20106345	12830	12830	12830	12830	0
469	20250307	123500	20106345	12830	12850	12850	12830	31
470	20250307	123400	19708595	12840	12840	12840	12840	0
471	20250307	123300	19708595	12840	12840	12840	12840	0
472	20250307	123200	19708595	12840	12840	12840	12840	0
473	20250307	123100	19708595	12840	12840	12840	12840	0
474	20250307	123000	19708595	12840	12840	12840	12840	0
475	20250307	122900	19708595	12840	12840	12840	12840	0
476	20250307	122800	19708595	12840	12840	12840	12840	0
477	20250307	122700	19708595	12840	12840	12840	12840	0
478	20250307	122600	19708595	12840	12840	12840	12840	0
479	20250307	122500	19708595	12840	12840	12840	12840	0
480	20250307	122400	19708595	12840	12840	12840	12840	0
481	20250307	122300	19708595	12840	12840	12840	12840	0
482	20250307	122200	19708595	12840	12840	12840	12840	0
483	20250307	122100	19708595	12840	12840	12840	12840	0
484	20250307	122000	19708595	12840	12840	12840	12840	0
485	20250307	121900	19708595	12840	12840	12840	12840	0
486	20250307	121800	19708595	12840	12840	12840	12840	0
487	20250307	121700	19708595	12840	12840	12840	12840	0
488	20250307	121600	19708595	12840	12840	12840	12840	1
489	20250307	121500	19695755	12850	12850	12850	12850	0
490	20250307	121400	19695755	12850	12850	12850	12850	0
491	20250307	121300	19695755	12850	12850	12850	12850	0
492	20250307	121200	19695755	12850	12850	12850	12850	0
493	20250307	121100	19695755	12850	12850	12850	12850	0
494	20250307	121000	19695755	12850	12850	12850	12850	0
495	20250307	120900	19695755	12850	12850	12850	12850	0
496	20250307	120800	19695755	12850	12850	12850	12850	0
497	20250307	120700	19695755	12850	12850	12850	12850	0
498	20250307	120600	19695755	12850	12850	12850	12850	0
499	20250307	120500	19695755	12850	12850	12850	12850	0
500	20250307	120400	19695755	12850	12850	12850	12850	0
501	20250307	120300	19695755	12850	12850	12850	12850	1
502	20250307	120200	19682905	12850	12850	12850	12850	1
503	20250307	120100	19670055	12840	12840	12840	12840	0
504	20250307	120000	19670055	12840	12840	12840	12840	0
505	20250307	115900	19670055	12840	12840	12840	12840	0
506	20250307	115800	19670055	12840	12840	12840	12840	0
507	20250307	115700	19670055	12840	12840	12840	12840	0
508	20250307	115600	19670055	12840	12840	12840	12840	1
509	20250307	115500	19657215	12830	12830	12830	12830	1
510	20250307	115400	19644385	12830	12830	12830	12830	0
511	20250307	115300	19644385	12830	12830	12830	12830	0
512	20250307	115200	19644385	12830	12830	12830	12830	0
513	20250307	115100	19644385	12830	12830	12830	12830	0
514	20250307	115000	19644385	12830	12830	12830	12830	0
515	20250307	114900	19644385	12830	12830	12830	12830	0
516	20250307	114800	19644385	12830	12830	12830	12830	0
517	20250307	114700	19644385	12830	12830	12830	12830	0
518	20250307	114600	19644385	12830	12830	12830	12830	0
519	20250307	114500	19644385	12830	12830	12830	12830	0
520	20250307	114400	19644385	12830	12830	12830	12830	0
521	20250307	114300	19644385	12830	12830	12830	12830	14
522	20250307	114200	19464765	12850	12850	12850	12850	0
523	20250307	114100	19464765	12850	12850	12850	12850	0
524	20250307	114000	19464765	12850	12850	12850	12850	0
525	20250307	113900	19464765	12850	12850	12850	12850	0
526	20250307	113800	19464765	12850	12900	12900	12850	11
527	20250307	113700	19322915	12920	12920	12920	12920	0
528	20250307	113600	19322915	12920	12920	12920	12920	0
529	20250307	113500	19322915	12920	12920	12920	12920	0
530	20250307	113400	19322915	12920	12920	12920	12920	0
531	20250307	113300	19322915	12920	12920	12920	12920	0
532	20250307	113200	19322915	12920	12920	12920	12920	0
533	20250307	113100	19322915	12920	12920	12920	12920	0
534	20250307	113000	19322915	12920	12920	12920	12920	0
535	20250307	112900	19322915	12920	12920	12920	12920	0
536	20250307	112800	19322915	12920	12920	12920	12920	0
537	20250307	112700	19322915	12920	12920	12920	12920	0
538	20250307	112600	19322915	12920	12920	12920	12920	0
539	20250307	112500	19322915	12920	12920	12920	12920	0
540	20250307	112400	19322915	12920	12920	12920	12920	0
541	20250307	112300	19322915	12920	12925	12925	12920	2
542	20250307	112200	19297070	12880	12880	12880	12880	0
543	20250307	112100	19297070	12880	12880	12880	12880	0
544	20250307	112000	19297070	12880	12880	12880	12880	0
545	20250307	111900	19297070	12880	12880	12880	12880	1
546	20250307	111800	19284190	12930	12930	12930	12930	1
547	20250307	111700	19271260	12880	12930	12930	12870	4
548	20250307	111600	19219670	12930	12930	12930	12930	16
549	20250307	111500	19012790	12900	12900	12900	12900	1
550	20250307	111400	18999890	12940	12920	12940	12920	192
551	20250307	111300	16516930	12930	12930	12930	12930	0
552	20250307	111200	16516930	12930	12870	12930	12870	111
553	20250307	111100	15087280	12870	12870	12870	12870	0
554	20250307	111000	15087280	12870	12870	12870	12870	0
555	20250307	110900	15087280	12870	12870	12870	12870	0
556	20250307	110800	15087280	12870	12870	12870	12870	0
557	20250307	110700	15087280	12870	12870	12870	12870	0
558	20250307	110600	15087280	12870	12870	12870	12870	0
559	20250307	110500	15087280	12870	12870	12870	12870	0
560	20250307	110400	15087280	12870	12870	12870	12870	0
561	20250307	110300	15087280	12870	12870	12870	12870	0
562	20250307	110200	15087280	12870	12870	12870	12870	0
563	20250307	110100	15087280	12870	12870	12870	12870	0
564	20250307	110000	15087280	12870	12870	12870	12870	0
565	20250307	105900	15087280	12870	12870	12870	12870	0
566	20250307	105800	15087280	12870	12870	12870	12870	0
567	20250307	105700	15087280	12870	12870	12870	12870	0
568	20250307	105600	15087280	12870	12870	12870	12870	0
569	20250307	105500	15087280	12870	12840	12870	12840	2
570	20250307	105400	15061570	12880	12880	12880	12880	0
571	20250307	105300	15061570	12880	12880	12880	12880	0
572	20250307	105200	15061570	12880	12880	12880	12880	0
573	20250307	105100	15061570	12880	12880	12880	12880	0
574	20250307	105000	15061570	12880	12880	12880	12880	0
575	20250307	104900	15061570	12880	12880	12880	12880	0
576	20250307	104800	15061570	12880	12880	12880	12880	0
577	20250307	104700	15061570	12880	12880	12880	12880	0
578	20250307	104600	15061570	12880	12880	12880	12880	0
579	20250307	104500	15061570	12880	12880	12880	12880	0
580	20250307	104400	15061570	12880	12880	12880	12880	0
581	20250307	104300	15061570	12880	12880	12880	12880	0
582	20250307	104200	15061570	12880	12880	12880	12880	0
583	20250307	104100	15061570	12880	12880	12880	12880	0
584	20250307	104000	15061570	12880	12880	12880	12880	0
585	20250307	103900	15061570	12880	12880	12880	12880	0
586	20250307	103800	15061570	12880	12860	12880	12860	2
587	20250307	103700	15035830	12880	12880	12880	12880	0
588	20250307	103600	15035830	12880	12880	12880	12880	0
589	20250307	103500	15035830	12880	12880	12880	12880	0
590	20250307	103400	15035830	12880	12880	12880	12880	0
591	20250307	103300	15035830	12880	12880	12880	12880	0
592	20250307	103200	15035830	12880	12880	12880	12880	0
593	20250307	103100	15035830	12880	12880	12880	12880	1
594	20250307	103000	15022950	12900	12900	12900	12900	0
595	20250307	102900	15022950	12900	12850	12900	12850	2
596	20250307	102800	14997200	12890	12890	12890	12890	0
597	20250307	102700	14997200	12890	12830	12890	12830	155
598	20250307	102600	13000900	12860	12860	12860	12860	0
599	20250307	102500	13000900	12860	12860	12860	12860	0
600	20250307	102400	13000900	12860	12860	12860	12860	0
601	20250307	102300	13000900	12860	12860	12860	12860	0
602	20250307	102200	13000900	12860	12860	12860	12860	0
603	20250307	102100	13000900	12860	12860	12860	12860	0
604	20250307	102000	13000900	12860	12860	12860	12860	0
605	20250307	101900	13000900	12860	12860	12860	12860	0
606	20250307	101800	13000900	12860	12860	12860	12860	0
607	20250307	101700	13000900	12860	12860	12860	12860	0
608	20250307	101600	13000900	12860	12860	12860	12860	0
609	20250307	101500	13000900	12860	12860	12860	12860	0
610	20250307	101400	13000900	12860	12850	12870	12850	199
611	20250307	101300	10439800	12850	12850	12850	12850	0
612	20250307	101200	10439800	12850	12850	12850	12850	0
613	20250307	101100	10439800	12850	12850	12850	12850	0
614	20250307	101000	10439800	12850	12850	12850	12850	0
615	20250307	100900	10439800	12850	12850	12870	12850	4
616	20250307	100800	10388360	12870	12870	12870	12870	0
617	20250307	100700	10388360	12870	12870	12870	12870	0
618	20250307	100600	10388360	12870	12850	12870	12820	7
619	20250307	100500	10298410	12810	12810	12810	12810	0
620	20250307	100400	10298410	12810	12810	12810	12810	0
621	20250307	100300	10298410	12810	12810	12810	12810	22
622	20250307	100200	10016590	12810	12810	12810	12810	0
623	20250307	100100	10016590	12810	12810	12810	12810	1
624	20250307	100000	10003780	12810	12810	12810	12810	0
625	20250307	095900	10003780	12810	12810	12810	12810	0
626	20250307	095800	10003780	12810	12810	12810	12810	0
627	20250307	095700	10003780	12810	12810	12810	12810	0
628	20250307	095600	10003780	12810	12810	12810	12810	9
629	20250307	095500	9888490	12810	12810	12810	12810	0
630	20250307	095400	9888490	12810	12810	12810	12810	0
631	20250307	095300	9888490	12810	12810	12810	12810	11
632	20250307	095200	9747580	12810	12810	12810	12810	0
633	20250307	095100	9747580	12810	12870	12870	12810	4
634	20250307	095000	9696220	12820	12860	12870	12820	8
635	20250307	094900	9593500	12870	12870	12870	12870	0
636	20250307	094800	9593500	12870	12870	12870	12870	0
637	20250307	094700	9593500	12870	12870	12870	12870	0
638	20250307	094600	9593500	12870	12870	12870	12870	0
639	20250307	094500	9593500	12870	12870	12870	12870	8
640	20250307	094400	9490540	12870	12870	12870	12870	0
641	20250307	094300	9490540	12870	12870	12870	12870	0
642	20250307	094200	9490540	12870	12870	12870	12870	0
643	20250307	094100	9490540	12870	12870	12870	12870	0
644	20250307	094000	9490540	12870	12870	12870	12870	0
645	20250307	093900	9490540	12870	12870	12870	12870	0
646	20250307	093800	9490540	12870	12870	12870	12870	0
647	20250307	093700	9490540	12870	12870	12870	12870	0
648	20250307	093600	9490540	12870	12870	12870	12870	0
649	20250307	093500	9490540	12870	12870	12870	12870	0
650	20250307	093400	9490540	12870	12870	12870	12870	0
651	20250307	093300	9490540	12870	12870	12870	12870	0
652	20250307	093200	9490540	12870	12870	12870	12870	0
653	20250307	093100	9490540	12870	12870	12870	12870	0
654	20250307	093000	9490540	12870	12870	12870	12870	0
655	20250307	092900	9490540	12870	12870	12870	12870	0
656	20250307	092800	9490540	12870	12870	12870	12870	0
657	20250307	092700	9490540	12870	12870	12870	12870	0
658	20250307	092600	9490540	12870	12870	12870	12870	0
659	20250307	092500	9490540	12870	12870	12870	12870	0
660	20250307	092400	9490540	12870	12870	12870	12870	0
661	20250307	092300	9490540	12870	12870	12870	12870	0
662	20250307	092200	9490540	12870	12820	12870	12800	3
663	20250307	092100	9452050	12760	12760	12760	12760	0
664	20250307	092000	9452050	12760	12760	12760	12760	0
665	20250307	091900	9452050	12760	12760	12760	12760	0
666	20250307	091800	9452050	12760	12760	12760	12760	0
667	20250307	091700	9452050	12760	12760	12760	12760	0
668	20250307	091600	9452050	12760	12760	12760	12760	0
669	20250307	091500	9452050	12760	12760	12760	12760	0
670	20250307	091400	9452050	12760	12760	12760	12760	0
671	20250307	091300	9452050	12760	12760	12760	12760	0
672	20250307	091200	9452050	12760	12760	12760	12760	0
673	20250307	091100	9452050	12760	12760	12760	12760	0
674	20250307	091000	9452050	12760	12760	12760	12760	0
675	20250307	090900	9452050	12760	12760	12760	12760	0
676	20250307	090800	9452050	12760	12760	12760	12760	0
677	20250307	090700	9452050	12760	12750	12760	12720	82
678	20250307	090600	8408540	12760	12750	12760	12750	3
679	20250307	090500	8370280	12750	12730	12750	12720	207
680	20250307	090400	5737020	12750	12750	12750	12750	0
681	20250307	090300	5737020	12750	12750	12750	12750	0
682	20250307	090200	5737020	12750	12750	12750	12750	0
683	20250307	090100	5737020	12750	12750	12750	12750	3
684	20250307	090000	5698770	12790	12720	12790	12720	448