KissMeData/023810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190900	32351070	5880	5880	5880	5880	253
3	20250305	190800	32351070	5880	5880	5880	5880	0
4	20250305	190700	32351070	5880	5880	5880	5880	0
5	20250305	190600	32351070	5880	5880	5880	5880	0
6	20250305	190500	32351070	5880	5880	5880	5880	0
7	20250305	190400	32351070	5880	5880	5880	5880	0
8	20250305	190300	32351070	5880	5880	5880	5880	0
9	20250305	190200	32351070	5880	5880	5880	5880	0
10	20250305	190100	32351070	5880	5880	5880	5880	0
11	20250305	190000	32351070	5880	5880	5880	5880	0
12	20250305	185900	32351070	5880	5880	5880	5880	0
13	20250305	185800	32351070	5880	5880	5880	5880	0
14	20250305	185700	32351070	5880	5880	5880	5880	0
15	20250305	185600	32351070	5880	5880	5880	5880	0
16	20250305	185500	32351070	5880	5880	5880	5880	0
17	20250305	185400	32351070	5880	5880	5880	5880	0
18	20250305	185300	32351070	5880	5880	5880	5880	0
19	20250305	185200	32351070	5880	5880	5880	5880	0
20	20250305	185100	32351070	5880	5880	5880	5880	0
21	20250305	185000	32351070	5880	5880	5880	5880	0
22	20250305	184900	32351070	5880	5880	5880	5880	0
23	20250305	184800	32351070	5880	5880	5880	5880	0
24	20250305	184700	32351070	5880	5880	5880	5880	0
25	20250305	184600	32351070	5880	5880	5880	5880	0
26	20250305	184500	32351070	5880	5880	5880	5880	0
27	20250305	184400	32351070	5880	5880	5880	5880	0
28	20250305	184300	32351070	5880	5880	5880	5880	0
29	20250305	184200	32351070	5880	5880	5880	5880	0
30	20250305	184100	32351070	5880	5880	5880	5880	0
31	20250305	184000	32351070	5880	5880	5880	5880	0
32	20250305	183900	32351070	5880	5880	5880	5880	253
33	20250305	183800	32351070	5880	5880	5880	5880	0
34	20250305	183700	32351070	5880	5880	5880	5880	0
35	20250305	183600	32351070	5880	5880	5880	5880	0
36	20250305	183500	32351070	5880	5880	5880	5880	0
37	20250305	183400	32351070	5880	5880	5880	5880	0
38	20250305	183300	32351070	5880	5880	5880	5880	0
39	20250305	183200	32351070	5880	5880	5880	5880	0
40	20250305	183100	32351070	5880	5880	5880	5880	0
41	20250305	183000	32351070	5880	5880	5880	5880	0
42	20250305	182900	32351070	5880	5880	5880	5880	0
43	20250305	182800	32351070	5880	5880	5880	5880	0
44	20250305	182700	32351070	5880	5880	5880	5880	0
45	20250305	182600	32351070	5880	5880	5880	5880	0
46	20250305	182500	32351070	5880	5880	5880	5880	0
47	20250305	182400	32351070	5880	5880	5880	5880	0
48	20250305	182300	32351070	5880	5880	5880	5880	0
49	20250305	182200	32351070	5880	5880	5880	5880	0
50	20250305	182100	32351070	5880	5880	5880	5880	0
51	20250305	182000	32351070	5880	5880	5880	5880	0
52	20250305	181900	32351070	5880	5880	5880	5880	0
53	20250305	181800	32351070	5880	5880	5880	5880	0
54	20250305	181700	32351070	5880	5880	5880	5880	0
55	20250305	181600	32351070	5880	5880	5880	5880	0
56	20250305	181500	32351070	5880	5880	5880	5880	0
57	20250305	181400	32351070	5880	5880	5880	5880	0
58	20250305	181300	32351070	5880	5880	5880	5880	0
59	20250305	181200	32351070	5880	5880	5880	5880	0
60	20250305	181100	32351070	5880	5880	5880	5880	0
61	20250305	181000	32351070	5880	5880	5880	5880	0
62	20250305	180900	32351070	5880	5880	5880	5880	253
63	20250305	180800	32351070	5880	5880	5880	5880	0
64	20250305	180700	32351070	5880	5880	5880	5880	0
65	20250305	180600	32351070	5880	5880	5880	5880	0
66	20250305	180500	32351070	5880	5880	5880	5880	0
67	20250305	180400	32351070	5880	5880	5880	5880	0
68	20250305	180300	32351070	5880	5880	5880	5880	0
69	20250305	180200	32351070	5880	5880	5880	5880	0
70	20250305	180100	32351070	5880	5880	5880	5880	0
71	20250305	180000	32351070	5880	5880	5880	5880	0
72	20250305	175900	32351070	5880	5880	5880	5880	0
73	20250305	175800	32351070	5880	5880	5880	5880	0
74	20250305	175700	32351070	5880	5880	5880	5880	0
75	20250305	175600	32351070	5880	5880	5880	5880	0
76	20250305	175500	32351070	5880	5880	5880	5880	0
77	20250305	175400	32351070	5880	5880	5880	5880	0
78	20250305	175300	32351070	5880	5880	5880	5880	0
79	20250305	175200	32351070	5880	5880	5880	5880	0
80	20250305	175100	32351070	5880	5880	5880	5880	0
81	20250305	175000	32351070	5880	5880	5880	5880	0
82	20250305	174900	32351070	5880	5880	5880	5880	0
83	20250305	174800	32351070	5880	5880	5880	5880	0
84	20250305	174700	32351070	5880	5880	5880	5880	0
85	20250305	174600	32351070	5880	5880	5880	5880	0
86	20250305	174500	32351070	5880	5880	5880	5880	0
87	20250305	174400	32351070	5880	5880	5880	5880	0
88	20250305	174300	32351070	5880	5880	5880	5880	0
89	20250305	174200	32351070	5880	5880	5880	5880	0
90	20250305	174100	32351070	5880	5880	5880	5880	0
91	20250305	174000	32351070	5880	5880	5880	5880	0
92	20250305	173900	32351070	5880	5880	5880	5880	253
93	20250305	173800	32351070	5880	5880	5880	5880	0
94	20250305	173700	32351070	5880	5880	5880	5880	0
95	20250305	173600	32351070	5880	5880	5880	5880	0
96	20250305	173500	32351070	5880	5880	5880	5880	0
97	20250305	173400	32351070	5880	5880	5880	5880	0
98	20250305	173300	32351070	5880	5880	5880	5880	0
99	20250305	173200	32351070	5880	5880	5880	5880	0
100	20250305	173100	32351070	5880	5880	5880	5880	0
101	20250305	173000	32351070	5880	5880	5880	5880	0
102	20250305	172900	32351070	5880	5880	5880	5880	0
103	20250305	172800	32351070	5880	5880	5880	5880	0
104	20250305	172700	32351070	5880	5880	5880	5880	0
105	20250305	172600	32351070	5880	5880	5880	5880	0
106	20250305	172500	32351070	5880	5880	5880	5880	0
107	20250305	172400	32351070	5880	5880	5880	5880	0
108	20250305	172300	32351070	5880	5880	5880	5880	0
109	20250305	172200	32351070	5880	5880	5880	5880	0
110	20250305	172100	32351070	5880	5880	5880	5880	0
111	20250305	172000	32351070	5880	5880	5880	5880	0
112	20250305	171900	32351070	5880	5880	5880	5880	0
113	20250305	171800	32351070	5880	5880	5880	5880	0
114	20250305	171700	32351070	5880	5880	5880	5880	0
115	20250305	171600	32351070	5880	5880	5880	5880	0
116	20250305	171500	32351070	5880	5880	5880	5880	0
117	20250305	171400	32351070	5880	5880	5880	5880	0
118	20250305	171300	32351070	5880	5880	5880	5880	0
119	20250305	171200	32351070	5880	5880	5880	5880	0
120	20250305	171100	32351070	5880	5880	5880	5880	0
121	20250305	171000	32351070	5880	5880	5880	5880	0
122	20250305	170900	32351070	5880	5880	5880	5880	253
123	20250305	170800	32351070	5880	5880	5880	5880	0
124	20250305	170700	32351070	5880	5880	5880	5880	0
125	20250305	170600	32351070	5880	5880	5880	5880	0
126	20250305	170500	32351070	5880	5880	5880	5880	0
127	20250305	170400	32351070	5880	5880	5880	5880	0
128	20250305	170300	32351070	5880	5880	5880	5880	0
129	20250305	170200	32351070	5880	5880	5880	5880	0
130	20250305	170100	32351070	5880	5880	5880	5880	0
131	20250305	170000	32351070	5880	5880	5880	5880	0
132	20250305	165900	32351070	5880	5880	5880	5880	0
133	20250305	165800	32351070	5880	5880	5880	5880	0
134	20250305	165700	32351070	5880	5880	5880	5880	0
135	20250305	165600	32351070	5880	5880	5880	5880	0
136	20250305	165500	32351070	5880	5880	5880	5880	0
137	20250305	165400	32351070	5880	5880	5880	5880	0
138	20250305	165300	32351070	5880	5880	5880	5880	0
139	20250305	165200	32351070	5880	5880	5880	5880	0
140	20250305	165100	32351070	5880	5880	5880	5880	0
141	20250305	165000	32351070	5880	5880	5880	5880	0
142	20250305	164900	32351070	5880	5880	5880	5880	0
143	20250305	164800	32351070	5880	5880	5880	5880	0
144	20250305	164700	32351070	5880	5880	5880	5880	0
145	20250305	164600	32351070	5880	5880	5880	5880	0
146	20250305	164500	32351070	5880	5880	5880	5880	0
147	20250305	164400	32351070	5880	5880	5880	5880	0
148	20250305	164300	32351070	5880	5880	5880	5880	0
149	20250305	164200	32351070	5880	5880	5880	5880	0
150	20250305	164100	32351070	5880	5880	5880	5880	0
151	20250305	164000	32351070	5880	5880	5880	5880	0
152	20250305	163900	32351070	5880	5880	5880	5880	253
153	20250305	163800	32351070	5880	5880	5880	5880	0
154	20250305	163700	32351070	5880	5880	5880	5880	0
155	20250305	163600	32351070	5880	5880	5880	5880	0
156	20250305	163500	32351070	5880	5880	5880	5880	0
157	20250305	163400	32351070	5880	5880	5880	5880	0
158	20250305	163300	32351070	5880	5880	5880	5880	0
159	20250305	163200	32351070	5880	5880	5880	5880	0
160	20250305	163100	32351070	5880	5880	5880	5880	0
161	20250305	163000	32351070	5880	5880	5880	5880	0
162	20250305	162900	32351070	5880	5880	5880	5880	0
163	20250305	162800	32351070	5880	5880	5880	5880	0
164	20250305	162700	32351070	5880	5880	5880	5880	0
165	20250305	162600	32351070	5880	5880	5880	5880	0
166	20250305	162500	32351070	5880	5880	5880	5880	0
167	20250305	162400	32351070	5880	5880	5880	5880	0
168	20250305	162300	32351070	5880	5880	5880	5880	0
169	20250305	162200	32351070	5880	5880	5880	5880	0
170	20250305	162100	32351070	5880	5880	5880	5880	0
171	20250305	162000	32351070	5880	5880	5880	5880	0
172	20250305	161900	32351070	5880	5880	5880	5880	0
173	20250305	161800	32351070	5880	5880	5880	5880	0
174	20250305	161700	32351070	5880	5880	5880	5880	0
175	20250305	161600	32351070	5880	5880	5880	5880	0
176	20250305	161500	32351070	5880	5880	5880	5880	0
177	20250305	161400	32351070	5880	5880	5880	5880	0
178	20250305	161300	32351070	5880	5880	5880	5880	0
179	20250305	161200	32351070	5880	5880	5880	5880	0
180	20250305	161100	32351070	5880	5880	5880	5880	0
181	20250305	161000	32351070	5880	5880	5880	5880	0
182	20250305	160900	32351070	5880	5880	5880	5880	253
183	20250305	160800	32351070	5880	5880	5880	5880	0
184	20250305	160700	32351070	5880	5880	5880	5880	0
185	20250305	160600	32351070	5880	5880	5880	5880	0
186	20250305	160500	32351070	5880	5880	5880	5880	0
187	20250305	160400	32351070	5880	5880	5880	5880	0
188	20250305	160300	32351070	5880	5880	5880	5880	0
189	20250305	160200	32351070	5880	5880	5880	5880	0
190	20250305	160100	32351070	5880	5880	5880	5880	0
191	20250305	160000	32351070	5880	5880	5880	5880	0
192	20250305	155900	32351070	5880	5880	5880	5880	0
193	20250305	155800	32351070	5880	5880	5880	5880	0
194	20250305	155700	32351070	5880	5880	5880	5880	0
195	20250305	155600	32351070	5880	5880	5880	5880	0
196	20250305	155500	32351070	5880	5880	5880	5880	0
197	20250305	155400	32351070	5880	5880	5880	5880	0
198	20250305	155300	32351070	5880	5880	5880	5880	0
199	20250305	155200	32351070	5880	5880	5880	5880	0
200	20250305	155100	32351070	5880	5880	5880	5880	0
201	20250305	155000	32351070	5880	5880	5880	5880	0
202	20250305	154900	32351070	5880	5880	5880	5880	0
203	20250305	154800	32351070	5880	5880	5880	5880	0
204	20250305	154700	32351070	5880	5880	5880	5880	0
205	20250305	154600	32351070	5880	5880	5880	5880	0
206	20250305	154500	32351070	5880	5880	5880	5880	0
207	20250305	154400	32351070	5880	5880	5880	5880	0
208	20250305	154300	32351070	5880	5880	5880	5880	0
209	20250305	154200	32351070	5880	5880	5880	5880	0
210	20250305	154100	32351070	5880	5880	5880	5880	0
211	20250305	154000	32351070	5880	5880	5880	5880	0
212	20250305	153900	32351070	5880	5880	5880	5880	253
213	20250305	153800	32351070	5880	5880	5880	5880	0
214	20250305	153700	32351070	5880	5880	5880	5880	0
215	20250305	153600	32351070	5880	5880	5880	5880	0
216	20250305	153500	32351070	5880	5880	5880	5880	0
217	20250305	153400	32351070	5880	5880	5880	5880	0
218	20250305	153300	32351070	5880	5880	5880	5880	0
219	20250305	153200	32351070	5880	5880	5880	5880	0
220	20250305	153100	32351070	5880	5880	5880	5880	0
221	20250305	153000	32351070	5880	5880	5880	5880	253
222	20250305	152900	30863430	5870	5870	5870	5870	0
223	20250305	152800	30863430	5870	5870	5870	5870	0
224	20250305	152700	30863430	5870	5870	5870	5870	0
225	20250305	152600	30863430	5870	5870	5870	5870	0
226	20250305	152500	30863430	5870	5870	5870	5870	0
227	20250305	152400	30863430	5870	5870	5870	5870	0
228	20250305	152300	30863430	5870	5870	5870	5870	0
229	20250305	152200	30863430	5870	5870	5870	5870	0
230	20250305	152100	30863430	5870	5870	5870	5870	0
231	20250305	152000	30863430	5870	5870	5870	5870	0
232	20250305	151900	30863430	5870	5870	5870	5870	127
233	20250305	151800	30117940	5870	5870	5870	5870	0
234	20250305	151700	30117940	5870	5870	5870	5870	3
235	20250305	151600	30100330	5870	5870	5870	5870	0
236	20250305	151500	30100330	5870	5870	5870	5870	0
237	20250305	151400	30100330	5870	5870	5870	5870	30
238	20250305	151300	29924230	5850	5850	5850	5850	0
239	20250305	151200	29924230	5850	5850	5850	5850	0
240	20250305	151100	29924230	5850	5850	5850	5850	84
241	20250305	151000	29432830	5870	5870	5870	5870	56
242	20250305	150900	29104110	5870	5870	5870	5870	0
243	20250305	150800	29104110	5870	5870	5870	5870	0
244	20250305	150700	29104110	5870	5870	5870	5870	1
245	20250305	150600	29098240	5870	5870	5870	5870	0
246	20250305	150500	29098240	5870	5870	5870	5870	0
247	20250305	150400	29098240	5870	5870	5870	5870	0
248	20250305	150300	29098240	5870	5870	5870	5870	0
249	20250305	150200	29098240	5870	5870	5870	5870	0
250	20250305	150100	29098240	5870	5870	5870	5870	27
251	20250305	150000	28939750	5870	5870	5870	5870	1
252	20250305	145900	28933880	5870	5870	5870	5870	0
253	20250305	145800	28933880	5870	5870	5870	5870	0
254	20250305	145700	28933880	5870	5870	5870	5870	0
255	20250305	145600	28933880	5870	5870	5870	5870	0
256	20250305	145500	28933880	5870	5870	5870	5870	0
257	20250305	145400	28933880	5870	5870	5870	5870	0
258	20250305	145300	28933880	5870	5870	5870	5870	0
259	20250305	145200	28933880	5870	5870	5870	5870	0
260	20250305	145100	28933880	5870	5870	5870	5870	0
261	20250305	145000	28933880	5870	5870	5870	5870	0
262	20250305	144900	28933880	5870	5870	5870	5870	0
263	20250305	144800	28933880	5870	5870	5870	5870	1
264	20250305	144700	28928010	5860	5860	5860	5860	2
265	20250305	144600	28916290	5870	5870	5870	5870	0
266	20250305	144500	28916290	5870	5870	5870	5870	0
267	20250305	144400	28916290	5870	5870	5870	5870	0
268	20250305	144300	28916290	5870	5870	5870	5870	0
269	20250305	144200	28916290	5870	5870	5870	5870	0
270	20250305	144100	28916290	5870	5870	5870	5870	0
271	20250305	144000	28916290	5870	5870	5870	5870	60
272	20250305	143900	28564090	5870	5870	5870	5870	18
273	20250305	143800	28458430	5870	5870	5870	5870	0
274	20250305	143700	28458430	5870	5870	5870	5870	0
275	20250305	143600	28458430	5870	5870	5870	5870	0
276	20250305	143500	28458430	5870	5870	5870	5870	0
277	20250305	143400	28458430	5870	5870	5870	5870	0
278	20250305	143300	28458430	5870	5870	5870	5870	0
279	20250305	143200	28458430	5870	5870	5870	5870	0
280	20250305	143100	28458430	5870	5870	5870	5870	2
281	20250305	143000	28446690	5870	5870	5870	5870	0
282	20250305	142900	28446690	5870	5870	5870	5870	0
283	20250305	142800	28446690	5870	5870	5870	5870	0
284	20250305	142700	28446690	5870	5870	5870	5870	0
285	20250305	142600	28446690	5870	5870	5870	5870	0
286	20250305	142500	28446690	5870	5870	5870	5870	0
287	20250305	142400	28446690	5870	5870	5870	5870	0
288	20250305	142300	28446690	5870	5870	5870	5870	0
289	20250305	142200	28446690	5870	5870	5870	5870	0
290	20250305	142100	28446690	5870	5870	5870	5870	0
291	20250305	142000	28446690	5870	5870	5870	5870	0
292	20250305	141900	28446690	5870	5870	5870	5870	0
293	20250305	141800	28446690	5870	5870	5870	5870	0
294	20250305	141700	28446690	5870	5870	5870	5870	4
295	20250305	141600	28423210	5870	5880	5880	5870	6
296	20250305	141500	28387970	5870	5870	5870	5870	0
297	20250305	141400	28387970	5870	5870	5870	5870	0
298	20250305	141300	28387970	5870	5870	5880	5870	105
299	20250305	141200	27771560	5880	5880	5880	5880	0
300	20250305	141100	27771560	5880	5880	5880	5880	0
301	20250305	141000	27771560	5880	5880	5880	5880	0
302	20250305	140900	27771560	5880	5880	5880	5880	0
303	20250305	140800	27771560	5880	5880	5880	5880	3
304	20250305	140700	27753920	5880	5880	5880	5880	0
305	20250305	140600	27753920	5880	5880	5880	5880	0
306	20250305	140500	27753920	5880	5880	5880	5880	0
307	20250305	140400	27753920	5880	5880	5880	5880	0
308	20250305	140300	27753920	5880	5880	5880	5880	2
309	20250305	140200	27742160	5880	5880	5880	5880	0
310	20250305	140100	27742160	5880	5880	5880	5880	0
311	20250305	140000	27742160	5880	5880	5880	5880	0
312	20250305	135900	27742160	5880	5880	5880	5880	0
313	20250305	135800	27742160	5880	5880	5880	5880	0
314	20250305	135700	27742160	5880	5880	5880	5880	0
315	20250305	135600	27742160	5880	5880	5880	5880	0
316	20250305	135500	27742160	5880	5880	5880	5880	0
317	20250305	135400	27742160	5880	5880	5880	5880	0
318	20250305	135300	27742160	5880	5880	5880	5880	0
319	20250305	135200	27742160	5880	5880	5880	5880	2
320	20250305	135100	27730400	5880	5880	5880	5880	0
321	20250305	135000	27730400	5880	5880	5880	5880	0
322	20250305	134900	27730400	5880	5880	5880	5880	0
323	20250305	134800	27730400	5880	5880	5880	5880	2
324	20250305	134700	27718640	5870	5870	5870	5870	0
325	20250305	134600	27718640	5870	5870	5870	5870	34
326	20250305	134500	27519060	5870	5870	5870	5870	0
327	20250305	134400	27519060	5870	5870	5870	5870	0
328	20250305	134300	27519060	5870	5870	5870	5870	0
329	20250305	134200	27519060	5870	5870	5870	5870	0
330	20250305	134100	27519060	5870	5870	5870	5870	0
331	20250305	134000	27519060	5870	5870	5870	5870	0
332	20250305	133900	27519060	5870	5870	5870	5870	0
333	20250305	133800	27519060	5870	5870	5870	5870	0
334	20250305	133700	27519060	5870	5870	5870	5870	2
335	20250305	133600	27507320	5870	5870	5870	5870	0
336	20250305	133500	27507320	5870	5870	5870	5870	0
337	20250305	133400	27507320	5870	5870	5870	5870	0
338	20250305	133300	27507320	5870	5870	5870	5870	0
339	20250305	133200	27507320	5870	5870	5870	5870	0
340	20250305	133100	27507320	5870	5870	5870	5870	0
341	20250305	133000	27507320	5870	5870	5870	5870	0
342	20250305	132900	27507320	5870	5870	5870	5870	0
343	20250305	132800	27507320	5870	5870	5870	5870	0
344	20250305	132700	27507320	5870	5870	5870	5870	0
345	20250305	132600	27507320	5870	5870	5870	5870	2
346	20250305	132500	27495580	5830	5850	5850	5830	89
347	20250305	132400	26975610	5870	5870	5870	5870	0
348	20250305	132300	26975610	5870	5870	5870	5870	0
349	20250305	132200	26975610	5870	5870	5870	5870	0
350	20250305	132100	26975610	5870	5870	5870	5870	0
351	20250305	132000	26975610	5870	5870	5870	5870	2
352	20250305	131900	26963870	5870	5860	5870	5850	95
353	20250305	131800	26407330	5870	5870	5870	5870	0
354	20250305	131700	26407330	5870	5870	5870	5870	0
355	20250305	131600	26407330	5870	5870	5870	5870	0
356	20250305	131500	26407330	5870	5870	5870	5870	0
357	20250305	131400	26407330	5870	5870	5870	5870	0
358	20250305	131300	26407330	5870	5870	5870	5870	0
359	20250305	131200	26407330	5870	5870	5870	5870	0
360	20250305	131100	26407330	5870	5870	5870	5870	0
361	20250305	131000	26407330	5870	5870	5870	5870	0
362	20250305	130900	26407330	5870	5870	5870	5870	0
363	20250305	130800	26407330	5870	5870	5870	5870	0
364	20250305	130700	26407330	5870	5870	5870	5870	0
365	20250305	130600	26407330	5870	5870	5870	5870	4
366	20250305	130500	26383850	5880	5880	5880	5880	0
367	20250305	130400	26383850	5880	5880	5880	5880	0
368	20250305	130300	26383850	5880	5880	5880	5880	0
369	20250305	130200	26383850	5880	5880	5880	5880	0
370	20250305	130100	26383850	5880	5880	5880	5880	0
371	20250305	130000	26383850	5880	5880	5880	5880	0
372	20250305	125900	26383850	5880	5880	5880	5880	0
373	20250305	125800	26383850	5880	5880	5880	5880	0
374	20250305	125700	26383850	5880	5880	5880	5880	0
375	20250305	125600	26383850	5880	5880	5880	5880	0
376	20250305	125500	26383850	5880	5880	5880	5880	11
377	20250305	125400	26319170	5880	5870	5880	5870	3
378	20250305	125300	26301550	5850	5850	5850	5850	0
379	20250305	125200	26301550	5850	5850	5850	5850	0
380	20250305	125100	26301550	5850	5850	5850	5850	0
381	20250305	125000	26301550	5850	5850	5850	5850	0
382	20250305	124900	26301550	5850	5850	5850	5850	0
383	20250305	124800	26301550	5850	5850	5850	5850	0
384	20250305	124700	26301550	5850	5850	5850	5850	0
385	20250305	124600	26301550	5850	5850	5850	5850	1
386	20250305	124500	26295700	5880	5880	5880	5880	18
387	20250305	124400	26189860	5880	5880	5880	5880	1
388	20250305	124300	26183980	5880	5880	5880	5880	0
389	20250305	124200	26183980	5880	5880	5880	5880	0
390	20250305	124100	26183980	5880	5880	5880	5880	0
391	20250305	124000	26183980	5880	5880	5880	5880	0
392	20250305	123900	26183980	5880	5880	5880	5880	20
393	20250305	123800	26066380	5880	5880	5880	5880	0
394	20250305	123700	26066380	5880	5880	5880	5880	0
395	20250305	123600	26066380	5880	5880	5880	5880	1
396	20250305	123500	26060500	5830	5840	5840	5830	100
397	20250305	123400	25476540	5880	5880	5880	5880	0
398	20250305	123300	25476540	5880	5880	5880	5880	0
399	20250305	123200	25476540	5880	5880	5880	5880	0
400	20250305	123100	25476540	5880	5880	5880	5880	0
401	20250305	123000	25476540	5880	5880	5880	5880	0
402	20250305	122900	25476540	5880	5880	5880	5880	11
403	20250305	122800	25411860	5880	5880	5880	5880	8
404	20250305	122700	25364820	5880	5880	5880	5880	0
405	20250305	122600	25364820	5880	5880	5880	5880	0
406	20250305	122500	25364820	5880	5880	5880	5880	0
407	20250305	122400	25364820	5880	5880	5880	5880	1
408	20250305	122300	25358940	5880	5880	5880	5880	0
409	20250305	122200	25358940	5880	5880	5880	5880	0
410	20250305	122100	25358940	5880	5880	5880	5880	0
411	20250305	122000	25358940	5880	5880	5880	5880	0
412	20250305	121900	25358940	5880	5880	5880	5880	548
413	20250305	121800	22136700	5870	5870	5870	5870	988
414	20250305	121700	16337140	5870	5870	5870	5870	0
415	20250305	121600	16337140	5870	5870	5870	5870	0
416	20250305	121500	16337140	5870	5870	5870	5870	0
417	20250305	121400	16337140	5870	5870	5870	5870	0
418	20250305	121300	16337140	5870	5870	5870	5870	10
419	20250305	121200	16278440	5870	5870	5870	5870	0
420	20250305	121100	16278440	5870	5860	5870	5860	1031
421	20250305	121000	10236760	5840	5840	5840	5840	0
422	20250305	120900	10236760	5840	5840	5840	5840	0
423	20250305	120800	10236760	5840	5840	5840	5840	0
424	20250305	120700	10236760	5840	5840	5840	5840	0
425	20250305	120600	10236760	5840	5840	5840	5840	0
426	20250305	120500	10236760	5840	5840	5840	5840	1
427	20250305	120400	10230920	5860	5860	5860	5860	0
428	20250305	120300	10230920	5860	5860	5860	5860	0
429	20250305	120200	10230920	5860	5860	5860	5860	2
430	20250305	120100	10219200	5860	5860	5860	5860	0
431	20250305	120000	10219200	5860	5860	5860	5860	0
432	20250305	115900	10219200	5860	5860	5860	5860	0
433	20250305	115800	10219200	5860	5860	5860	5860	2
434	20250305	115700	10207480	5850	5850	5850	5850	0
435	20250305	115600	10207480	5850	5850	5850	5850	0
436	20250305	115500	10207480	5850	5850	5850	5850	0
437	20250305	115400	10207480	5850	5850	5850	5850	0
438	20250305	115300	10207480	5850	5850	5850	5850	0
439	20250305	115200	10207480	5850	5850	5850	5850	28
440	20250305	115100	10043680	5830	5830	5830	5830	0
441	20250305	115000	10043680	5830	5830	5830	5830	0
442	20250305	114900	10043680	5830	5830	5830	5830	0
443	20250305	114800	10043680	5830	5830	5830	5830	0
444	20250305	114700	10043680	5830	5850	5850	5830	72
445	20250305	114600	9622500	5850	5850	5850	5850	0
446	20250305	114500	9622500	5850	5850	5850	5850	0
447	20250305	114400	9622500	5850	5850	5850	5850	0
448	20250305	114300	9622500	5850	5850	5850	5850	0
449	20250305	114200	9622500	5850	5850	5850	5850	0
450	20250305	114100	9622500	5850	5850	5850	5850	0
451	20250305	114000	9622500	5850	5850	5850	5850	0
452	20250305	113900	9622500	5850	5850	5850	5850	0
453	20250305	113800	9622500	5850	5850	5850	5850	0
454	20250305	113700	9622500	5850	5850	5850	5850	0
455	20250305	113600	9622500	5850	5850	5850	5850	0
456	20250305	113500	9622500	5850	5850	5850	5850	0
457	20250305	113400	9622500	5850	5850	5850	5850	2
458	20250305	113300	9610800	5850	5850	5850	5850	0
459	20250305	113200	9610800	5850	5850	5850	5850	0
460	20250305	113100	9610800	5850	5850	5850	5850	0
461	20250305	113000	9610800	5850	5850	5850	5850	0
462	20250305	112900	9610800	5850	5850	5850	5850	0
463	20250305	112800	9610800	5850	5850	5850	5850	0
464	20250305	112700	9610800	5850	5850	5850	5850	0
465	20250305	112600	9610800	5850	5850	5850	5850	0
466	20250305	112500	9610800	5850	5850	5850	5850	0
467	20250305	112400	9610800	5850	5850	5850	5850	0
468	20250305	112300	9610800	5850	5850	5850	5850	52
469	20250305	112200	9306600	5850	5850	5850	5850	0
470	20250305	112100	9306600	5850	5850	5850	5850	0
471	20250305	112000	9306600	5850	5850	5850	5850	0
472	20250305	111900	9306600	5850	5850	5850	5850	0
473	20250305	111800	9306600	5850	5850	5850	5850	0
474	20250305	111700	9306600	5850	5850	5850	5850	0
475	20250305	111600	9306600	5850	5850	5850	5850	0
476	20250305	111500	9306600	5850	5850	5850	5850	0
477	20250305	111400	9306600	5850	5850	5850	5850	0
478	20250305	111300	9306600	5850	5850	5850	5850	0
479	20250305	111200	9306600	5850	5850	5850	5850	0
480	20250305	111100	9306600	5850	5850	5850	5850	0
481	20250305	111000	9306600	5850	5850	5850	5850	0
482	20250305	110900	9306600	5850	5840	5850	5840	33
483	20250305	110800	9113870	5840	5840	5840	5840	0
484	20250305	110700	9113870	5840	5840	5840	5840	0
485	20250305	110600	9113870	5840	5840	5840	5840	0
486	20250305	110500	9113870	5840	5840	5840	5840	0
487	20250305	110400	9113870	5840	5840	5840	5840	0
488	20250305	110300	9113870	5840	5840	5840	5840	0
489	20250305	110200	9113870	5840	5840	5840	5840	0
490	20250305	110100	9113870	5840	5840	5840	5840	0
491	20250305	110000	9113870	5840	5840	5840	5840	0
492	20250305	105900	9113870	5840	5840	5840	5840	0
493	20250305	105800	9113870	5840	5840	5840	5840	0
494	20250305	105700	9113870	5840	5840	5840	5840	0
495	20250305	105600	9113870	5840	5840	5840	5840	1
496	20250305	105500	9108030	5810	5810	5810	5810	0
497	20250305	105400	9108030	5810	5810	5810	5810	0
498	20250305	105300	9108030	5810	5810	5810	5810	0
499	20250305	105200	9108030	5810	5810	5810	5810	0
500	20250305	105100	9108030	5810	5820	5820	5810	325
501	20250305	105000	7216980	5830	5830	5830	5830	0
502	20250305	104900	7216980	5830	5830	5830	5830	0
503	20250305	104800	7216980	5830	5830	5830	5830	254
504	20250305	104700	5736160	5830	5830	5830	5830	0
505	20250305	104600	5736160	5830	5830	5830	5830	0
506	20250305	104500	5736160	5830	5830	5830	5830	0
507	20250305	104400	5736160	5830	5830	5830	5830	0
508	20250305	104300	5736160	5830	5830	5830	5830	0
509	20250305	104200	5736160	5830	5830	5830	5830	0
510	20250305	104100	5736160	5830	5830	5830	5830	0
511	20250305	104000	5736160	5830	5830	5840	5830	9
512	20250305	103900	5683640	5840	5840	5840	5840	0
513	20250305	103800	5683640	5840	5840	5840	5840	0
514	20250305	103700	5683640	5840	5840	5840	5840	51
515	20250305	103600	5385800	5850	5850	5850	5850	0
516	20250305	103500	5385800	5850	5850	5850	5850	0
517	20250305	103400	5385800	5850	5850	5850	5850	2
518	20250305	103300	5374100	5840	5840	5840	5840	0
519	20250305	103200	5374100	5840	5840	5840	5840	0
520	20250305	103100	5374100	5840	5840	5840	5840	10
521	20250305	103000	5315700	5840	5840	5840	5840	0
522	20250305	102900	5315700	5840	5840	5840	5840	0
523	20250305	102800	5315700	5840	5840	5840	5840	0
524	20250305	102700	5315700	5840	5840	5840	5840	5
525	20250305	102600	5286500	5840	5840	5840	5840	0
526	20250305	102500	5286500	5840	5840	5840	5840	3
527	20250305	102400	5268980	5840	5840	5840	5840	0
528	20250305	102300	5268980	5840	5840	5840	5840	0
529	20250305	102200	5268980	5840	5840	5840	5840	0
530	20250305	102100	5268980	5840	5840	5840	5840	0
531	20250305	102000	5268980	5840	5840	5840	5840	1
532	20250305	101900	5263140	5850	5850	5850	5850	0
533	20250305	101800	5263140	5850	5850	5850	5850	0
534	20250305	101700	5263140	5850	5850	5850	5850	0
535	20250305	101600	5263140	5850	5850	5850	5850	0
536	20250305	101500	5263140	5850	5840	5850	5840	4
537	20250305	101400	5239770	5850	5850	5850	5850	0
538	20250305	101300	5239770	5850	5850	5850	5850	0
539	20250305	101200	5239770	5850	5850	5850	5850	0
540	20250305	101100	5239770	5850	5850	5850	5850	0
541	20250305	101000	5239770	5850	5850	5850	5850	0
542	20250305	100900	5239770	5850	5850	5850	5850	0
543	20250305	100800	5239770	5850	5840	5850	5840	53
544	20250305	100700	4930220	5840	5840	5840	5840	0
545	20250305	100600	4930220	5840	5840	5840	5840	0
546	20250305	100500	4930220	5840	5840	5840	5840	0
547	20250305	100400	4930220	5840	5840	5840	5840	61
548	20250305	100300	4573980	5840	5840	5840	5840	0
549	20250305	100200	4573980	5840	5840	5840	5840	19
550	20250305	100100	4463020	5840	5840	5840	5840	0
551	20250305	100000	4463020	5840	5840	5840	5840	0
552	20250305	095900	4463020	5840	5840	5840	5840	0
553	20250305	095800	4463020	5840	5840	5840	5840	0
554	20250305	095700	4463020	5840	5840	5840	5840	0
555	20250305	095600	4463020	5840	5840	5840	5840	0
556	20250305	095500	4463020	5840	5840	5840	5840	0
557	20250305	095400	4463020	5840	5840	5840	5840	0
558	20250305	095300	4463020	5840	5840	5840	5840	0
559	20250305	095200	4463020	5840	5840	5840	5840	0
560	20250305	095100	4463020	5840	5840	5840	5840	0
561	20250305	095000	4463020	5840	5840	5840	5840	0
562	20250305	094900	4463020	5840	5840	5840	5840	0
563	20250305	094800	4463020	5840	5840	5840	5840	0
564	20250305	094700	4463020	5840	5840	5840	5840	79
565	20250305	094600	4001660	5850	5850	5850	5850	2
566	20250305	094500	3989960	5840	5840	5840	5840	0
567	20250305	094400	3989960	5840	5840	5840	5840	0
568	20250305	094300	3989960	5840	5840	5840	5840	0
569	20250305	094200	3989960	5840	5840	5840	5840	0
570	20250305	094100	3989960	5840	5840	5840	5840	0
571	20250305	094000	3989960	5840	5840	5840	5840	141
572	20250305	093900	3166520	5840	5840	5840	5840	33
573	20250305	093800	2973800	5850	5850	5850	5850	0
574	20250305	093700	2973800	5850	5850	5850	5850	0
575	20250305	093600	2973800	5850	5850	5850	5850	0
576	20250305	093500	2973800	5850	5850	5850	5850	0
577	20250305	093400	2973800	5850	5850	5850	5850	0
578	20250305	093300	2973800	5850	5850	5850	5850	14
579	20250305	093200	2891900	5850	5850	5850	5850	0
580	20250305	093100	2891900	5850	5850	5850	5850	1
581	20250305	093000	2886050	5850	5850	5850	5850	0
582	20250305	092900	2886050	5850	5840	5850	5840	105
583	20250305	092800	2272830	5840	5840	5840	5840	0
584	20250305	092700	2272830	5840	5840	5840	5840	0
585	20250305	092600	2272830	5840	5840	5840	5840	0
586	20250305	092500	2272830	5840	5840	5840	5840	0
587	20250305	092400	2272830	5840	5850	5850	5840	6
588	20250305	092300	2237740	5850	5850	5850	5850	0
589	20250305	092200	2237740	5850	5850	5850	5850	0
590	20250305	092100	2237740	5850	5850	5850	5850	0
591	20250305	092000	2237740	5850	5850	5850	5850	0
592	20250305	091900	2237740	5850	5840	5850	5840	4
593	20250305	091800	2214360	5850	5850	5850	5850	0
594	20250305	091700	2214360	5850	5850	5850	5850	0
595	20250305	091600	2214360	5850	5850	5850	5850	0
596	20250305	091500	2214360	5850	5850	5850	5850	0
597	20250305	091400	2214360	5850	5850	5850	5850	0
598	20250305	091300	2214360	5850	5850	5850	5850	34
599	20250305	091200	2015460	5850	5850	5850	5850	0
600	20250305	091100	2015460	5850	5850	5850	5850	0
601	20250305	091000	2015460	5850	5850	5850	5850	0
602	20250305	090900	2015460	5850	5850	5850	5850	0
603	20250305	090800	2015460	5850	5850	5850	5850	14
604	20250305	090700	1933560	5850	5850	5850	5850	2
605	20250305	090600	1921860	5850	5840	5850	5840	60
606	20250305	090500	1571440	5820	5820	5820	5820	231
607	20250305	090400	227020	5840	5840	5840	5840	0
608	20250305	090300	227020	5840	5840	5840	5840	2
609	20250305	090200	215340	5820	5820	5820	5820	0
610	20250305	090100	215340	5820	5820	5820	5820	0
611	20250305	090000	215340	5820	5820	5820	5820	37