KissMeData/347890/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212900	78562750	5260	5260	5260	5260	274
3	20250305	212800	78562750	5260	5260	5260	5260	0
4	20250305	212700	78562750	5260	5260	5260	5260	0
5	20250305	212600	78562750	5260	5260	5260	5260	0
6	20250305	212500	78562750	5260	5260	5260	5260	0
7	20250305	212400	78562750	5260	5260	5260	5260	0
8	20250305	212300	78562750	5260	5260	5260	5260	0
9	20250305	212200	78562750	5260	5260	5260	5260	0
10	20250305	212100	78562750	5260	5260	5260	5260	0
11	20250305	212000	78562750	5260	5260	5260	5260	0
12	20250305	211900	78562750	5260	5260	5260	5260	0
13	20250305	211800	78562750	5260	5260	5260	5260	0
14	20250305	211700	78562750	5260	5260	5260	5260	0
15	20250305	211600	78562750	5260	5260	5260	5260	0
16	20250305	211500	78562750	5260	5260	5260	5260	0
17	20250305	211400	78562750	5260	5260	5260	5260	0
18	20250305	211300	78562750	5260	5260	5260	5260	0
19	20250305	211200	78562750	5260	5260	5260	5260	0
20	20250305	211100	78562750	5260	5260	5260	5260	0
21	20250305	211000	78562750	5260	5260	5260	5260	0
22	20250305	210900	78562750	5260	5260	5260	5260	0
23	20250305	210800	78562750	5260	5260	5260	5260	0
24	20250305	210700	78562750	5260	5260	5260	5260	0
25	20250305	210600	78562750	5260	5260	5260	5260	0
26	20250305	210500	78562750	5260	5260	5260	5260	0
27	20250305	210400	78562750	5260	5260	5260	5260	0
28	20250305	210300	78562750	5260	5260	5260	5260	0
29	20250305	210200	78562750	5260	5260	5260	5260	0
30	20250305	210100	78562750	5260	5260	5260	5260	0
31	20250305	210000	78562750	5260	5260	5260	5260	0
32	20250305	205900	78562750	5260	5260	5260	5260	274
33	20250305	205800	78562750	5260	5260	5260	5260	0
34	20250305	205700	78562750	5260	5260	5260	5260	0
35	20250305	205600	78562750	5260	5260	5260	5260	0
36	20250305	205500	78562750	5260	5260	5260	5260	0
37	20250305	205400	78562750	5260	5260	5260	5260	0
38	20250305	205300	78562750	5260	5260	5260	5260	0
39	20250305	205200	78562750	5260	5260	5260	5260	0
40	20250305	205100	78562750	5260	5260	5260	5260	0
41	20250305	205000	78562750	5260	5260	5260	5260	0
42	20250305	204900	78562750	5260	5260	5260	5260	0
43	20250305	204800	78562750	5260	5260	5260	5260	0
44	20250305	204700	78562750	5260	5260	5260	5260	0
45	20250305	204600	78562750	5260	5260	5260	5260	0
46	20250305	204500	78562750	5260	5260	5260	5260	0
47	20250305	204400	78562750	5260	5260	5260	5260	0
48	20250305	204300	78562750	5260	5260	5260	5260	0
49	20250305	204200	78562750	5260	5260	5260	5260	0
50	20250305	204100	78562750	5260	5260	5260	5260	0
51	20250305	204000	78562750	5260	5260	5260	5260	0
52	20250305	203900	78562750	5260	5260	5260	5260	0
53	20250305	203800	78562750	5260	5260	5260	5260	0
54	20250305	203700	78562750	5260	5260	5260	5260	0
55	20250305	203600	78562750	5260	5260	5260	5260	0
56	20250305	203500	78562750	5260	5260	5260	5260	0
57	20250305	203400	78562750	5260	5260	5260	5260	0
58	20250305	203300	78562750	5260	5260	5260	5260	0
59	20250305	203200	78562750	5260	5260	5260	5260	0
60	20250305	203100	78562750	5260	5260	5260	5260	0
61	20250305	203000	78562750	5260	5260	5260	5260	0
62	20250305	202900	78562750	5260	5260	5260	5260	274
63	20250305	202800	78562750	5260	5260	5260	5260	0
64	20250305	202700	78562750	5260	5260	5260	5260	0
65	20250305	202600	78562750	5260	5260	5260	5260	0
66	20250305	202500	78562750	5260	5260	5260	5260	0
67	20250305	202400	78562750	5260	5260	5260	5260	0
68	20250305	202300	78562750	5260	5260	5260	5260	0
69	20250305	202200	78562750	5260	5260	5260	5260	0
70	20250305	202100	78562750	5260	5260	5260	5260	0
71	20250305	202000	78562750	5260	5260	5260	5260	0
72	20250305	201900	78562750	5260	5260	5260	5260	0
73	20250305	201800	78562750	5260	5260	5260	5260	0
74	20250305	201700	78562750	5260	5260	5260	5260	0
75	20250305	201600	78562750	5260	5260	5260	5260	0
76	20250305	201500	78562750	5260	5260	5260	5260	0
77	20250305	201400	78562750	5260	5260	5260	5260	0
78	20250305	201300	78562750	5260	5260	5260	5260	0
79	20250305	201200	78562750	5260	5260	5260	5260	0
80	20250305	201100	78562750	5260	5260	5260	5260	0
81	20250305	201000	78562750	5260	5260	5260	5260	0
82	20250305	200900	78562750	5260	5260	5260	5260	0
83	20250305	200800	78562750	5260	5260	5260	5260	0
84	20250305	200700	78562750	5260	5260	5260	5260	0
85	20250305	200600	78562750	5260	5260	5260	5260	0
86	20250305	200500	78562750	5260	5260	5260	5260	0
87	20250305	200400	78562750	5260	5260	5260	5260	0
88	20250305	200300	78562750	5260	5260	5260	5260	0
89	20250305	200200	78562750	5260	5260	5260	5260	0
90	20250305	200100	78562750	5260	5260	5260	5260	0
91	20250305	200000	78562750	5260	5260	5260	5260	0
92	20250305	195900	78562750	5260	5260	5260	5260	274
93	20250305	195800	78562750	5260	5260	5260	5260	0
94	20250305	195700	78562750	5260	5260	5260	5260	0
95	20250305	195600	78562750	5260	5260	5260	5260	0
96	20250305	195500	78562750	5260	5260	5260	5260	0
97	20250305	195400	78562750	5260	5260	5260	5260	0
98	20250305	195300	78562750	5260	5260	5260	5260	0
99	20250305	195200	78562750	5260	5260	5260	5260	0
100	20250305	195100	78562750	5260	5260	5260	5260	0
101	20250305	195000	78562750	5260	5260	5260	5260	0
102	20250305	194900	78562750	5260	5260	5260	5260	0
103	20250305	194800	78562750	5260	5260	5260	5260	0
104	20250305	194700	78562750	5260	5260	5260	5260	0
105	20250305	194600	78562750	5260	5260	5260	5260	0
106	20250305	194500	78562750	5260	5260	5260	5260	0
107	20250305	194400	78562750	5260	5260	5260	5260	0
108	20250305	194300	78562750	5260	5260	5260	5260	0
109	20250305	194200	78562750	5260	5260	5260	5260	0
110	20250305	194100	78562750	5260	5260	5260	5260	0
111	20250305	194000	78562750	5260	5260	5260	5260	0
112	20250305	193900	78562750	5260	5260	5260	5260	0
113	20250305	193800	78562750	5260	5260	5260	5260	0
114	20250305	193700	78562750	5260	5260	5260	5260	0
115	20250305	193600	78562750	5260	5260	5260	5260	0
116	20250305	193500	78562750	5260	5260	5260	5260	0
117	20250305	193400	78562750	5260	5260	5260	5260	0
118	20250305	193300	78562750	5260	5260	5260	5260	0
119	20250305	193200	78562750	5260	5260	5260	5260	0
120	20250305	193100	78562750	5260	5260	5260	5260	0
121	20250305	193000	78562750	5260	5260	5260	5260	0
122	20250305	192900	78562750	5260	5260	5260	5260	274
123	20250305	192800	78562750	5260	5260	5260	5260	0
124	20250305	192700	78562750	5260	5260	5260	5260	0
125	20250305	192600	78562750	5260	5260	5260	5260	0
126	20250305	192500	78562750	5260	5260	5260	5260	0
127	20250305	192400	78562750	5260	5260	5260	5260	0
128	20250305	192300	78562750	5260	5260	5260	5260	0
129	20250305	192200	78562750	5260	5260	5260	5260	0
130	20250305	192100	78562750	5260	5260	5260	5260	0
131	20250305	192000	78562750	5260	5260	5260	5260	0
132	20250305	191900	78562750	5260	5260	5260	5260	0
133	20250305	191800	78562750	5260	5260	5260	5260	0
134	20250305	191700	78562750	5260	5260	5260	5260	0
135	20250305	191600	78562750	5260	5260	5260	5260	0
136	20250305	191500	78562750	5260	5260	5260	5260	0
137	20250305	191400	78562750	5260	5260	5260	5260	0
138	20250305	191300	78562750	5260	5260	5260	5260	0
139	20250305	191200	78562750	5260	5260	5260	5260	0
140	20250305	191100	78562750	5260	5260	5260	5260	0
141	20250305	191000	78562750	5260	5260	5260	5260	0
142	20250305	190900	78562750	5260	5260	5260	5260	0
143	20250305	190800	78562750	5260	5260	5260	5260	0
144	20250305	190700	78562750	5260	5260	5260	5260	0
145	20250305	190600	78562750	5260	5260	5260	5260	0
146	20250305	190500	78562750	5260	5260	5260	5260	0
147	20250305	190400	78562750	5260	5260	5260	5260	0
148	20250305	190300	78562750	5260	5260	5260	5260	0
149	20250305	190200	78562750	5260	5260	5260	5260	0
150	20250305	190100	78562750	5260	5260	5260	5260	0
151	20250305	190000	78562750	5260	5260	5260	5260	0
152	20250305	185900	78562750	5260	5260	5260	5260	274
153	20250305	185800	78562750	5260	5260	5260	5260	0
154	20250305	185700	78562750	5260	5260	5260	5260	0
155	20250305	185600	78562750	5260	5260	5260	5260	0
156	20250305	185500	78562750	5260	5260	5260	5260	0
157	20250305	185400	78562750	5260	5260	5260	5260	0
158	20250305	185300	78562750	5260	5260	5260	5260	0
159	20250305	185200	78562750	5260	5260	5260	5260	0
160	20250305	185100	78562750	5260	5260	5260	5260	0
161	20250305	185000	78562750	5260	5260	5260	5260	0
162	20250305	184900	78562750	5260	5260	5260	5260	0
163	20250305	184800	78562750	5260	5260	5260	5260	0
164	20250305	184700	78562750	5260	5260	5260	5260	0
165	20250305	184600	78562750	5260	5260	5260	5260	0
166	20250305	184500	78562750	5260	5260	5260	5260	0
167	20250305	184400	78562750	5260	5260	5260	5260	0
168	20250305	184300	78562750	5260	5260	5260	5260	0
169	20250305	184200	78562750	5260	5260	5260	5260	0
170	20250305	184100	78562750	5260	5260	5260	5260	0
171	20250305	184000	78562750	5260	5260	5260	5260	0
172	20250305	183900	78562750	5260	5260	5260	5260	0
173	20250305	183800	78562750	5260	5260	5260	5260	0
174	20250305	183700	78562750	5260	5260	5260	5260	0
175	20250305	183600	78562750	5260	5260	5260	5260	0
176	20250305	183500	78562750	5260	5260	5260	5260	0
177	20250305	183400	78562750	5260	5260	5260	5260	0
178	20250305	183300	78562750	5260	5260	5260	5260	0
179	20250305	183200	78562750	5260	5260	5260	5260	0
180	20250305	183100	78562750	5260	5260	5260	5260	0
181	20250305	183000	78562750	5260	5260	5260	5260	0
182	20250305	182900	78562750	5260	5260	5260	5260	274
183	20250305	182800	78562750	5260	5260	5260	5260	0
184	20250305	182700	78562750	5260	5260	5260	5260	0
185	20250305	182600	78562750	5260	5260	5260	5260	0
186	20250305	182500	78562750	5260	5260	5260	5260	0
187	20250305	182400	78562750	5260	5260	5260	5260	0
188	20250305	182300	78562750	5260	5260	5260	5260	0
189	20250305	182200	78562750	5260	5260	5260	5260	0
190	20250305	182100	78562750	5260	5260	5260	5260	0
191	20250305	182000	78562750	5260	5260	5260	5260	0
192	20250305	181900	78562750	5260	5260	5260	5260	0
193	20250305	181800	78562750	5260	5260	5260	5260	0
194	20250305	181700	78562750	5260	5260	5260	5260	0
195	20250305	181600	78562750	5260	5260	5260	5260	0
196	20250305	181500	78562750	5260	5260	5260	5260	0
197	20250305	181400	78562750	5260	5260	5260	5260	0
198	20250305	181300	78562750	5260	5260	5260	5260	0
199	20250305	181200	78562750	5260	5260	5260	5260	0
200	20250305	181100	78562750	5260	5260	5260	5260	0
201	20250305	181000	78562750	5260	5260	5260	5260	0
202	20250305	180900	78562750	5260	5260	5260	5260	0
203	20250305	180800	78562750	5260	5260	5260	5260	0
204	20250305	180700	78562750	5260	5260	5260	5260	0
205	20250305	180600	78562750	5260	5260	5260	5260	0
206	20250305	180500	78562750	5260	5260	5260	5260	0
207	20250305	180400	78562750	5260	5260	5260	5260	0
208	20250305	180300	78562750	5260	5260	5260	5260	0
209	20250305	180200	78562750	5260	5260	5260	5260	0
210	20250305	180100	78562750	5260	5260	5260	5260	0
211	20250305	180000	78562750	5260	5260	5260	5260	0
212	20250305	175900	78562750	5260	5260	5260	5260	274
213	20250305	175800	78562750	5260	5260	5260	5260	0
214	20250305	175700	78562750	5260	5260	5260	5260	0
215	20250305	175600	78562750	5260	5260	5260	5260	0
216	20250305	175500	78562750	5260	5260	5260	5260	0
217	20250305	175400	78562750	5260	5260	5260	5260	0
218	20250305	175300	78562750	5260	5260	5260	5260	0
219	20250305	175200	78562750	5260	5260	5260	5260	0
220	20250305	175100	78562750	5260	5260	5260	5260	0
221	20250305	175000	78562750	5260	5260	5260	5260	0
222	20250305	174900	78562750	5260	5260	5260	5260	0
223	20250305	174800	78562750	5260	5260	5260	5260	0
224	20250305	174700	78562750	5260	5260	5260	5260	0
225	20250305	174600	78562750	5260	5260	5260	5260	0
226	20250305	174500	78562750	5260	5260	5260	5260	0
227	20250305	174400	78562750	5260	5260	5260	5260	0
228	20250305	174300	78562750	5260	5260	5260	5260	0
229	20250305	174200	78562750	5260	5260	5260	5260	0
230	20250305	174100	78562750	5260	5260	5260	5260	0
231	20250305	174000	78562750	5260	5260	5260	5260	0
232	20250305	173900	78562750	5260	5260	5260	5260	0
233	20250305	173800	78562750	5260	5260	5260	5260	0
234	20250305	173700	78562750	5260	5260	5260	5260	0
235	20250305	173600	78562750	5260	5260	5260	5260	0
236	20250305	173500	78562750	5260	5260	5260	5260	0
237	20250305	173400	78562750	5260	5260	5260	5260	0
238	20250305	173300	78562750	5260	5260	5260	5260	0
239	20250305	173200	78562750	5260	5260	5260	5260	0
240	20250305	173100	78562750	5260	5260	5260	5260	0
241	20250305	173000	78562750	5260	5260	5260	5260	0
242	20250305	172900	78562750	5260	5260	5260	5260	274
243	20250305	172800	78562750	5260	5260	5260	5260	0
244	20250305	172700	78562750	5260	5260	5260	5260	0
245	20250305	172600	78562750	5260	5260	5260	5260	0
246	20250305	172500	78562750	5260	5260	5260	5260	0
247	20250305	172400	78562750	5260	5260	5260	5260	0
248	20250305	172300	78562750	5260	5260	5260	5260	0
249	20250305	172200	78562750	5260	5260	5260	5260	0
250	20250305	172100	78562750	5260	5260	5260	5260	0
251	20250305	172000	78562750	5260	5260	5260	5260	0
252	20250305	171900	78562750	5260	5260	5260	5260	0
253	20250305	171800	78562750	5260	5260	5260	5260	0
254	20250305	171700	78562750	5260	5260	5260	5260	0
255	20250305	171600	78562750	5260	5260	5260	5260	0
256	20250305	171500	78562750	5260	5260	5260	5260	0
257	20250305	171400	78562750	5260	5260	5260	5260	0
258	20250305	171300	78562750	5260	5260	5260	5260	0
259	20250305	171200	78562750	5260	5260	5260	5260	0
260	20250305	171100	78562750	5260	5260	5260	5260	0
261	20250305	171000	78562750	5260	5260	5260	5260	0
262	20250305	170900	78562750	5260	5260	5260	5260	0
263	20250305	170800	78562750	5260	5260	5260	5260	0
264	20250305	170700	78562750	5260	5260	5260	5260	0
265	20250305	170600	78562750	5260	5260	5260	5260	0
266	20250305	170500	78562750	5260	5260	5260	5260	0
267	20250305	170400	78562750	5260	5260	5260	5260	0
268	20250305	170300	78562750	5260	5260	5260	5260	0
269	20250305	170200	78562750	5260	5260	5260	5260	0
270	20250305	170100	78562750	5260	5260	5260	5260	0
271	20250305	170000	78562750	5260	5260	5260	5260	0
272	20250305	165900	78562750	5260	5260	5260	5260	274
273	20250305	165800	78562750	5260	5260	5260	5260	0
274	20250305	165700	78562750	5260	5260	5260	5260	0
275	20250305	165600	78562750	5260	5260	5260	5260	0
276	20250305	165500	78562750	5260	5260	5260	5260	0
277	20250305	165400	78562750	5260	5260	5260	5260	0
278	20250305	165300	78562750	5260	5260	5260	5260	0
279	20250305	165200	78562750	5260	5260	5260	5260	0
280	20250305	165100	78562750	5260	5260	5260	5260	0
281	20250305	165000	78562750	5260	5260	5260	5260	0
282	20250305	164900	78562750	5260	5260	5260	5260	0
283	20250305	164800	78562750	5260	5260	5260	5260	0
284	20250305	164700	78562750	5260	5260	5260	5260	0
285	20250305	164600	78562750	5260	5260	5260	5260	0
286	20250305	164500	78562750	5260	5260	5260	5260	0
287	20250305	164400	78562750	5260	5260	5260	5260	0
288	20250305	164300	78562750	5260	5260	5260	5260	0
289	20250305	164200	78562750	5260	5260	5260	5260	0
290	20250305	164100	78562750	5260	5260	5260	5260	0
291	20250305	164000	78562750	5260	5260	5260	5260	0
292	20250305	163900	78562750	5260	5260	5260	5260	0
293	20250305	163800	78562750	5260	5260	5260	5260	0
294	20250305	163700	78562750	5260	5260	5260	5260	0
295	20250305	163600	78562750	5260	5260	5260	5260	0
296	20250305	163500	78562750	5260	5260	5260	5260	0
297	20250305	163400	78562750	5260	5260	5260	5260	0
298	20250305	163300	78562750	5260	5260	5260	5260	0
299	20250305	163200	78562750	5260	5260	5260	5260	0
300	20250305	163100	78562750	5260	5260	5260	5260	0
301	20250305	163000	78562750	5260	5260	5260	5260	0
302	20250305	162900	78562750	5260	5260	5260	5260	274
303	20250305	162800	78562750	5260	5260	5260	5260	0
304	20250305	162700	78562750	5260	5260	5260	5260	0
305	20250305	162600	78562750	5260	5260	5260	5260	0
306	20250305	162500	78562750	5260	5260	5260	5260	0
307	20250305	162400	78562750	5260	5260	5260	5260	0
308	20250305	162300	78562750	5260	5260	5260	5260	0
309	20250305	162200	78562750	5260	5260	5260	5260	0
310	20250305	162100	78562750	5260	5260	5260	5260	0
311	20250305	162000	78562750	5260	5260	5260	5260	0
312	20250305	161900	78562750	5260	5260	5260	5260	0
313	20250305	161800	78562750	5260	5260	5260	5260	0
314	20250305	161700	78562750	5260	5260	5260	5260	0
315	20250305	161600	78562750	5260	5260	5260	5260	0
316	20250305	161500	78562750	5260	5260	5260	5260	0
317	20250305	161400	78562750	5260	5260	5260	5260	0
318	20250305	161300	78562750	5260	5260	5260	5260	0
319	20250305	161200	78562750	5260	5260	5260	5260	0
320	20250305	161100	78562750	5260	5260	5260	5260	0
321	20250305	161000	78562750	5260	5260	5260	5260	0
322	20250305	160900	78562750	5260	5260	5260	5260	0
323	20250305	160800	78562750	5260	5260	5260	5260	0
324	20250305	160700	78562750	5260	5260	5260	5260	0
325	20250305	160600	78562750	5260	5260	5260	5260	0
326	20250305	160500	78562750	5260	5260	5260	5260	0
327	20250305	160400	78562750	5260	5260	5260	5260	0
328	20250305	160300	78562750	5260	5260	5260	5260	0
329	20250305	160200	78562750	5260	5260	5260	5260	0
330	20250305	160100	78562750	5260	5260	5260	5260	0
331	20250305	160000	78562750	5260	5260	5260	5260	0
332	20250305	155900	78562750	5260	5260	5260	5260	274
333	20250305	155800	78562750	5260	5260	5260	5260	0
334	20250305	155700	78562750	5260	5260	5260	5260	0
335	20250305	155600	78562750	5260	5260	5260	5260	0
336	20250305	155500	78562750	5260	5260	5260	5260	0
337	20250305	155400	78562750	5260	5260	5260	5260	0
338	20250305	155300	78562750	5260	5260	5260	5260	0
339	20250305	155200	78562750	5260	5260	5260	5260	0
340	20250305	155100	78562750	5260	5260	5260	5260	0
341	20250305	155000	78562750	5260	5260	5260	5260	0
342	20250305	154900	78562750	5260	5260	5260	5260	0
343	20250305	154800	78562750	5260	5260	5260	5260	0
344	20250305	154700	78562750	5260	5260	5260	5260	0
345	20250305	154600	78562750	5260	5260	5260	5260	0
346	20250305	154500	78562750	5260	5260	5260	5260	0
347	20250305	154400	78562750	5260	5260	5260	5260	0
348	20250305	154300	78562750	5260	5260	5260	5260	0
349	20250305	154200	78562750	5260	5260	5260	5260	0
350	20250305	154100	78562750	5260	5260	5260	5260	0
351	20250305	154000	78562750	5260	5260	5260	5260	0
352	20250305	153900	78562750	5260	5260	5260	5260	0
353	20250305	153800	78562750	5260	5260	5260	5260	0
354	20250305	153700	78562750	5260	5260	5260	5260	0
355	20250305	153600	78562750	5260	5260	5260	5260	0
356	20250305	153500	78562750	5260	5260	5260	5260	0
357	20250305	153400	78562750	5260	5260	5260	5260	0
358	20250305	153300	78562750	5260	5260	5260	5260	0
359	20250305	153200	78562750	5260	5260	5260	5260	0
360	20250305	153100	78562750	5260	5260	5260	5260	0
361	20250305	153000	78562750	5260	5260	5260	5260	274
362	20250305	152900	77121510	5280	5280	5280	5280	0
363	20250305	152800	77121510	5280	5280	5280	5280	0
364	20250305	152700	77121510	5280	5280	5280	5280	0
365	20250305	152600	77121510	5280	5280	5280	5280	0
366	20250305	152500	77121510	5280	5280	5280	5280	0
367	20250305	152400	77121510	5280	5280	5280	5280	0
368	20250305	152300	77121510	5280	5280	5280	5280	0
369	20250305	152200	77121510	5280	5280	5280	5280	0
370	20250305	152100	77121510	5280	5280	5280	5280	0
371	20250305	152000	77121510	5280	5280	5280	5280	0
372	20250305	151900	77121510	5280	5280	5280	5280	0
373	20250305	151800	77121510	5280	5280	5280	5280	0
374	20250305	151700	77121510	5280	5280	5280	5280	0
375	20250305	151600	77121510	5280	5280	5280	5280	0
376	20250305	151500	77121510	5280	5280	5280	5280	0
377	20250305	151400	77121510	5280	5280	5280	5280	0
378	20250305	151300	77121510	5280	5280	5280	5280	1
379	20250305	151200	77116230	5280	5280	5280	5280	0
380	20250305	151100	77116230	5280	5280	5280	5280	1
381	20250305	151000	77110950	5240	5240	5240	5240	0
382	20250305	150900	77110950	5240	5250	5260	5240	952
383	20250305	150800	72121960	5260	5260	5260	5260	28
384	20250305	150700	71974680	5280	5280	5280	5280	0
385	20250305	150600	71974680	5280	5280	5280	5280	0
386	20250305	150500	71974680	5280	5280	5280	5280	0
387	20250305	150400	71974680	5280	5280	5280	5280	0
388	20250305	150300	71974680	5280	5280	5280	5280	0
389	20250305	150200	71974680	5280	5280	5280	5280	0
390	20250305	150100	71974680	5280	5280	5280	5280	0
391	20250305	150000	71974680	5280	5280	5280	5280	0
392	20250305	145900	71974680	5280	5280	5280	5280	1
393	20250305	145800	71969400	5260	5260	5260	5260	0
394	20250305	145700	71969400	5260	5260	5260	5260	0
395	20250305	145600	71969400	5260	5260	5260	5260	57
396	20250305	145500	71669580	5280	5280	5280	5280	0
397	20250305	145400	71669580	5280	5280	5280	5280	0
398	20250305	145300	71669580	5280	5280	5280	5280	0
399	20250305	145200	71669580	5280	5280	5280	5280	0
400	20250305	145100	71669580	5280	5280	5280	5280	0
401	20250305	145000	71669580	5280	5280	5280	5280	0
402	20250305	144900	71669580	5280	5280	5280	5280	0
403	20250305	144800	71669580	5280	5280	5280	5280	0
404	20250305	144700	71669580	5280	5280	5280	5280	0
405	20250305	144600	71669580	5280	5280	5280	5280	0
406	20250305	144500	71669580	5280	5280	5280	5280	0
407	20250305	144400	71669580	5280	5280	5280	5280	0
408	20250305	144300	71669580	5280	5280	5280	5280	0
409	20250305	144200	71669580	5280	5280	5280	5280	0
410	20250305	144100	71669580	5280	5260	5280	5260	420
411	20250305	144000	69460260	5260	5260	5260	5260	19
412	20250305	143900	69360320	5260	5260	5260	5260	0
413	20250305	143800	69360320	5260	5260	5260	5260	0
414	20250305	143700	69360320	5260	5260	5260	5260	0
415	20250305	143600	69360320	5260	5260	5260	5260	0
416	20250305	143500	69360320	5260	5260	5260	5260	0
417	20250305	143400	69360320	5260	5260	5260	5260	0
418	20250305	143300	69360320	5260	5260	5260	5260	0
419	20250305	143200	69360320	5260	5260	5260	5260	0
420	20250305	143100	69360320	5260	5260	5260	5260	0
421	20250305	143000	69360320	5260	5260	5260	5260	0
422	20250305	142900	69360320	5260	5260	5260	5260	0
423	20250305	142800	69360320	5260	5260	5260	5260	0
424	20250305	142700	69360320	5260	5260	5260	5260	0
425	20250305	142600	69360320	5260	5260	5260	5260	0
426	20250305	142500	69360320	5260	5260	5260	5260	0
427	20250305	142400	69360320	5260	5260	5260	5260	0
428	20250305	142300	69360320	5260	5260	5260	5260	0
429	20250305	142200	69360320	5260	5260	5260	5260	0
430	20250305	142100	69360320	5260	5260	5260	5260	0
431	20250305	142000	69360320	5260	5260	5260	5260	0
432	20250305	141900	69360320	5260	5260	5260	5260	1
433	20250305	141800	69355060	5260	5260	5260	5260	0
434	20250305	141700	69355060	5260	5260	5260	5260	0
435	20250305	141600	69355060	5260	5260	5260	5260	0
436	20250305	141500	69355060	5260	5260	5260	5260	0
437	20250305	141400	69355060	5260	5260	5260	5260	0
438	20250305	141300	69355060	5260	5260	5260	5260	0
439	20250305	141200	69355060	5260	5260	5260	5260	0
440	20250305	141100	69355060	5260	5260	5260	5260	0
441	20250305	141000	69355060	5260	5260	5260	5260	0
442	20250305	140900	69355060	5260	5260	5260	5260	0
443	20250305	140800	69355060	5260	5260	5260	5260	0
444	20250305	140700	69355060	5260	5260	5260	5260	0
445	20250305	140600	69355060	5260	5260	5260	5260	0
446	20250305	140500	69355060	5260	5260	5260	5260	0
447	20250305	140400	69355060	5260	5260	5260	5260	0
448	20250305	140300	69355060	5260	5260	5260	5260	0
449	20250305	140200	69355060	5260	5260	5260	5260	0
450	20250305	140100	69355060	5260	5260	5260	5260	0
451	20250305	140000	69355060	5260	5260	5260	5260	0
452	20250305	135900	69355060	5260	5260	5260	5260	0
453	20250305	135800	69355060	5260	5260	5260	5260	19
454	20250305	135700	69255120	5260	5260	5260	5260	0
455	20250305	135600	69255120	5260	5260	5260	5260	0
456	20250305	135500	69255120	5260	5260	5260	5260	20
457	20250305	135400	69149920	5260	5260	5260	5260	0
458	20250305	135300	69149920	5260	5260	5260	5260	0
459	20250305	135200	69149920	5260	5260	5260	5260	0
460	20250305	135100	69149920	5260	5260	5260	5260	0
461	20250305	135000	69149920	5260	5260	5260	5260	0
462	20250305	134900	69149920	5260	5260	5260	5260	0
463	20250305	134800	69149920	5260	5260	5260	5260	0
464	20250305	134700	69149920	5260	5260	5260	5260	0
465	20250305	134600	69149920	5260	5260	5260	5260	0
466	20250305	134500	69149920	5260	5260	5260	5260	0
467	20250305	134400	69149920	5260	5260	5260	5260	0
468	20250305	134300	69149920	5260	5260	5260	5260	0
469	20250305	134200	69149920	5260	5260	5260	5260	0
470	20250305	134100	69149920	5260	5260	5260	5260	0
471	20250305	134000	69149920	5260	5260	5260	5260	0
472	20250305	133900	69149920	5260	5260	5260	5260	0
473	20250305	133800	69149920	5260	5260	5260	5260	0
474	20250305	133700	69149920	5260	5260	5260	5260	0
475	20250305	133600	69149920	5260	5260	5260	5260	0
476	20250305	133500	69149920	5260	5260	5260	5260	0
477	20250305	133400	69149920	5260	5260	5260	5260	0
478	20250305	133300	69149920	5260	5260	5260	5260	10
479	20250305	133200	69097320	5260	5260	5260	5260	10
480	20250305	133100	69044720	5260	5260	5260	5260	4
481	20250305	133000	69023680	5260	5260	5260	5260	0
482	20250305	132900	69023680	5260	5260	5260	5260	0
483	20250305	132800	69023680	5260	5260	5260	5260	0
484	20250305	132700	69023680	5260	5260	5260	5260	0
485	20250305	132600	69023680	5260	5260	5260	5260	0
486	20250305	132500	69023680	5260	5260	5260	5260	0
487	20250305	132400	69023680	5260	5260	5260	5260	0
488	20250305	132300	69023680	5260	5260	5260	5260	0
489	20250305	132200	69023680	5260	5260	5260	5260	0
490	20250305	132100	69023680	5260	5260	5260	5260	0
491	20250305	132000	69023680	5260	5260	5260	5260	0
492	20250305	131900	69023680	5260	5260	5260	5260	0
493	20250305	131800	69023680	5260	5260	5260	5260	0
494	20250305	131700	69023680	5260	5260	5260	5260	0
495	20250305	131600	69023680	5260	5260	5260	5260	5
496	20250305	131500	68997380	5260	5240	5260	5240	110
497	20250305	131400	68420750	5240	5240	5240	5240	0
498	20250305	131300	68420750	5240	5240	5240	5240	0
499	20250305	131200	68420750	5240	5240	5240	5240	0
500	20250305	131100	68420750	5240	5240	5240	5240	0
501	20250305	131000	68420750	5240	5240	5240	5240	0
502	20250305	130900	68420750	5240	5240	5240	5240	0
503	20250305	130800	68420750	5240	5240	5240	5240	0
504	20250305	130700	68420750	5240	5240	5240	5240	0
505	20250305	130600	68420750	5240	5240	5240	5240	0
506	20250305	130500	68420750	5240	5240	5240	5240	0
507	20250305	130400	68420750	5240	5240	5240	5240	0
508	20250305	130300	68420750	5240	5240	5240	5240	0
509	20250305	130200	68420750	5240	5240	5240	5240	1
510	20250305	130100	68415510	5240	5240	5240	5240	0
511	20250305	130000	68415510	5240	5240	5240	5240	0
512	20250305	125900	68415510	5240	5240	5240	5240	0
513	20250305	125800	68415510	5240	5240	5240	5240	0
514	20250305	125700	68415510	5240	5240	5240	5240	0
515	20250305	125600	68415510	5240	5240	5240	5240	0
516	20250305	125500	68415510	5240	5240	5240	5240	1
517	20250305	125400	68410270	5240	5220	5240	5210	26
518	20250305	125300	68274770	5240	5240	5240	5240	0
519	20250305	125200	68274770	5240	5240	5240	5240	0
520	20250305	125100	68274770	5240	5240	5240	5240	0
521	20250305	125000	68274770	5240	5240	5240	5240	20
522	20250305	124900	68169970	5240	5240	5240	5240	0
523	20250305	124800	68169970	5240	5240	5240	5240	0
524	20250305	124700	68169970	5240	5240	5240	5240	0
525	20250305	124600	68169970	5240	5210	5240	5210	95
526	20250305	124500	67674960	5240	5240	5240	5240	0
527	20250305	124400	67674960	5240	5240	5240	5240	0
528	20250305	124300	67674960	5240	5240	5240	5240	0
529	20250305	124200	67674960	5240	5240	5240	5240	0
530	20250305	124100	67674960	5240	5240	5240	5240	0
531	20250305	124000	67674960	5240	5240	5240	5240	0
532	20250305	123900	67674960	5240	5240	5240	5240	0
533	20250305	123800	67674960	5240	5240	5240	5240	1
534	20250305	123700	67669720	5230	5230	5230	5230	0
535	20250305	123600	67669720	5230	5230	5230	5230	0
536	20250305	123500	67669720	5230	5230	5230	5230	5
537	20250305	123400	67643570	5250	5250	5250	5250	0
538	20250305	123300	67643570	5250	5220	5250	5200	1001
539	20250305	123200	62432420	5260	5260	5260	5260	0
540	20250305	123100	62432420	5260	5260	5260	5260	0
541	20250305	123000	62432420	5260	5260	5260	5260	0
542	20250305	122900	62432420	5260	5260	5260	5260	0
543	20250305	122800	62432420	5260	5260	5260	5260	0
544	20250305	122700	62432420	5260	5260	5260	5260	0
545	20250305	122600	62432420	5260	5260	5260	5260	0
546	20250305	122500	62432420	5260	5260	5260	5260	0
547	20250305	122400	62432420	5260	5260	5260	5260	0
548	20250305	122300	62432420	5260	5260	5260	5260	0
549	20250305	122200	62432420	5260	5260	5260	5260	0
550	20250305	122100	62432420	5260	5260	5260	5260	0
551	20250305	122000	62432420	5260	5260	5260	5260	0
552	20250305	121900	62432420	5260	5260	5260	5260	0
553	20250305	121800	62432420	5260	5260	5260	5260	0
554	20250305	121700	62432420	5260	5260	5260	5260	0
555	20250305	121600	62432420	5260	5260	5260	5260	0
556	20250305	121500	62432420	5260	5260	5260	5260	0
557	20250305	121400	62432420	5260	5260	5260	5260	0
558	20250305	121300	62432420	5260	5260	5260	5260	0
559	20250305	121200	62432420	5260	5260	5260	5260	0
560	20250305	121100	62432420	5260	5260	5260	5260	0
561	20250305	121000	62432420	5260	5260	5260	5260	0
562	20250305	120900	62432420	5260	5260	5260	5260	55
563	20250305	120800	62143120	5260	5260	5260	5260	0
564	20250305	120700	62143120	5260	5260	5260	5260	0
565	20250305	120600	62143120	5260	5260	5260	5260	0
566	20250305	120500	62143120	5260	5260	5260	5260	0
567	20250305	120400	62143120	5260	5260	5260	5260	0
568	20250305	120300	62143120	5260	5260	5260	5260	0
569	20250305	120200	62143120	5260	5260	5260	5260	0
570	20250305	120100	62143120	5260	5260	5260	5260	0
571	20250305	120000	62143120	5260	5260	5260	5260	0
572	20250305	115900	62143120	5260	5260	5260	5260	0
573	20250305	115800	62143120	5260	5260	5260	5260	0
574	20250305	115700	62143120	5260	5260	5260	5260	0
575	20250305	115600	62143120	5260	5260	5260	5260	0
576	20250305	115500	62143120	5260	5260	5260	5260	0
577	20250305	115400	62143120	5260	5260	5260	5260	0
578	20250305	115300	62143120	5260	5260	5260	5260	0
579	20250305	115200	62143120	5260	5260	5260	5260	0
580	20250305	115100	62143120	5260	5260	5260	5260	0
581	20250305	115000	62143120	5260	5260	5260	5260	0
582	20250305	114900	62143120	5260	5260	5260	5260	1
583	20250305	114800	62137860	5250	5250	5250	5250	10
584	20250305	114700	62085360	5260	5260	5260	5260	0
585	20250305	114600	62085360	5260	5260	5260	5260	0
586	20250305	114500	62085360	5260	5260	5260	5260	0
587	20250305	114400	62085360	5260	5260	5260	5260	0
588	20250305	114300	62085360	5260	5260	5260	5260	10
589	20250305	114200	62032760	5260	5260	5260	5260	62
590	20250305	114100	61706640	5260	5260	5260	5260	0
591	20250305	114000	61706640	5260	5260	5260	5260	0
592	20250305	113900	61706640	5260	5260	5260	5260	0
593	20250305	113800	61706640	5260	5260	5260	5260	0
594	20250305	113700	61706640	5260	5260	5260	5260	0
595	20250305	113600	61706640	5260	5260	5260	5260	0
596	20250305	113500	61706640	5260	5260	5260	5260	0
597	20250305	113400	61706640	5260	5260	5260	5260	0
598	20250305	113300	61706640	5260	5260	5260	5260	0
599	20250305	113200	61706640	5260	5260	5260	5260	0
600	20250305	113100	61706640	5260	5260	5260	5260	0
601	20250305	113000	61706640	5260	5260	5260	5260	0
602	20250305	112900	61706640	5260	5260	5260	5260	0
603	20250305	112800	61706640	5260	5260	5260	5260	0
604	20250305	112700	61706640	5260	5260	5260	5260	0
605	20250305	112600	61706640	5260	5260	5260	5260	1
606	20250305	112500	61701380	5220	5220	5220	5220	0
607	20250305	112400	61701380	5220	5220	5220	5220	20
608	20250305	112300	61596980	5270	5270	5270	5270	1
609	20250305	112200	61591710	5220	5220	5220	5220	90
610	20250305	112100	61121910	5270	5270	5270	5270	0
611	20250305	112000	61121910	5270	5270	5270	5270	2
612	20250305	111900	61111370	5270	5270	5270	5270	0
613	20250305	111800	61111370	5270	5270	5270	5270	0
614	20250305	111700	61111370	5270	5260	5270	5260	20
615	20250305	111600	61006130	5260	5260	5260	5260	57
616	20250305	111500	60706310	5260	5260	5260	5260	1
617	20250305	111400	60701050	5280	5280	5280	5280	0
618	20250305	111300	60701050	5280	5280	5280	5280	0
619	20250305	111200	60701050	5280	5280	5280	5280	0
620	20250305	111100	60701050	5280	5280	5280	5280	0
621	20250305	111000	60701050	5280	5280	5280	5280	0
622	20250305	110900	60701050	5280	5280	5280	5280	0
623	20250305	110800	60701050	5280	5280	5280	5280	0
624	20250305	110700	60701050	5280	5280	5280	5280	0
625	20250305	110600	60701050	5280	5280	5280	5280	0
626	20250305	110500	60701050	5280	5280	5280	5280	0
627	20250305	110400	60701050	5280	5280	5280	5280	0
628	20250305	110300	60701050	5280	5280	5280	5280	0
629	20250305	110200	60701050	5280	5230	5280	5220	1020
630	20250305	110100	55375450	5280	5280	5280	5280	1
631	20250305	110000	55370170	5250	5250	5250	5250	0
632	20250305	105900	55370170	5250	5240	5310	5240	501
633	20250305	105800	52734320	5190	5200	5250	5190	1380
634	20250305	105700	45568630	5250	5250	5250	5250	20
635	20250305	105600	45463630	5250	5200	5250	5200	1321
636	20250305	105500	38594380	5250	5260	5260	5200	1499
637	20250305	105400	30798770	5270	5240	5270	5240	101
638	20250305	105300	30268990	5240	5240	5240	5240	1
639	20250305	105200	30263750	5200	5210	5210	5200	1058
640	20250305	105100	24762070	5260	5230	5280	5200	1804
641	20250305	105000	15344720	5280	5280	5280	5280	0
642	20250305	104900	15344720	5280	5280	5280	5280	0
643	20250305	104800	15344720	5280	5280	5280	5280	0
644	20250305	104700	15344720	5280	5280	5280	5280	0
645	20250305	104600	15344720	5280	5280	5280	5280	0
646	20250305	104500	15344720	5280	5280	5280	5280	0
647	20250305	104400	15344720	5280	5280	5280	5280	0
648	20250305	104300	15344720	5280	5280	5280	5280	10
649	20250305	104200	15291920	5290	5290	5290	5290	0
650	20250305	104100	15291920	5290	5290	5290	5290	0
651	20250305	104000	15291920	5290	5290	5290	5290	0
652	20250305	103900	15291920	5290	5290	5290	5290	0
653	20250305	103800	15291920	5290	5290	5290	5290	0
654	20250305	103700	15291920	5290	5210	5290	5210	403
655	20250305	103600	13192210	5210	5200	5210	5200	4
656	20250305	103500	13171380	5210	5270	5270	5210	1049
657	20250305	103400	7681700	5300	5300	5300	5300	3
658	20250305	103300	7665800	5300	5300	5300	5300	0
659	20250305	103200	7665800	5300	5300	5300	5300	0
660	20250305	103100	7665800	5300	5300	5300	5300	0
661	20250305	103000	7665800	5300	5300	5300	5300	0
662	20250305	102900	7665800	5300	5300	5300	5300	0
663	20250305	102800	7665800	5300	5300	5300	5300	0
664	20250305	102700	7665800	5300	5300	5300	5300	0
665	20250305	102600	7665800	5300	5300	5300	5300	0
666	20250305	102500	7665800	5300	5300	5300	5300	0
667	20250305	102400	7665800	5300	5300	5300	5300	0
668	20250305	102300	7665800	5300	5300	5300	5300	0
669	20250305	102200	7665800	5300	5300	5300	5300	0
670	20250305	102100	7665800	5300	5300	5300	5300	0
671	20250305	102000	7665800	5300	5300	5300	5300	0
672	20250305	101900	7665800	5300	5300	5300	5300	0
673	20250305	101800	7665800	5300	5300	5300	5300	0
674	20250305	101700	7665800	5300	5300	5300	5300	0
675	20250305	101600	7665800	5300	5300	5300	5300	0
676	20250305	101500	7665800	5300	5300	5300	5300	0
677	20250305	101400	7665800	5300	5300	5300	5300	0
678	20250305	101300	7665800	5300	5300	5300	5300	0
679	20250305	101200	7665800	5300	5300	5300	5300	0
680	20250305	101100	7665800	5300	5290	5300	5290	150
681	20250305	101000	6872290	5290	5290	5290	5290	4
682	20250305	100900	6851130	5310	5310	5310	5310	0
683	20250305	100800	6851130	5310	5310	5310	5310	0
684	20250305	100700	6851130	5310	5310	5310	5310	1
685	20250305	100600	6845820	5310	5310	5310	5310	0
686	20250305	100500	6845820	5310	5310	5310	5310	2
687	20250305	100400	6835200	5310	5310	5310	5310	0
688	20250305	100300	6835200	5310	5310	5310	5310	0
689	20250305	100200	6835200	5310	5310	5310	5310	0
690	20250305	100100	6835200	5310	5310	5310	5310	0
691	20250305	100000	6835200	5310	5310	5310	5310	0
692	20250305	095900	6835200	5310	5310	5310	5310	0
693	20250305	095800	6835200	5310	5310	5310	5310	0
694	20250305	095700	6835200	5310	5310	5310	5310	1
695	20250305	095600	6829890	5310	5310	5310	5310	0
696	20250305	095500	6829890	5310	5310	5310	5310	0
697	20250305	095400	6829890	5310	5310	5310	5310	0
698	20250305	095300	6829890	5310	5310	5310	5310	0
699	20250305	095200	6829890	5310	5310	5310	5310	0
700	20250305	095100	6829890	5310	5310	5310	5310	0
701	20250305	095000	6829890	5310	5310	5310	5310	1
702	20250305	094900	6824580	5300	5300	5300	5300	0
703	20250305	094800	6824580	5300	5300	5300	5300	14
704	20250305	094700	6750380	5310	5310	5310	5310	24
705	20250305	094600	6622940	5320	5320	5320	5320	8
706	20250305	094500	6580380	5320	5320	5320	5320	1
707	20250305	094400	6575060	5320	5320	5320	5320	0
708	20250305	094300	6575060	5320	5320	5320	5320	0
709	20250305	094200	6575060	5320	5320	5320	5320	0
710	20250305	094100	6575060	5320	5320	5320	5320	50
711	20250305	094000	6309060	5320	5320	5320	5320	5
712	20250305	093900	6282460	5320	5320	5320	5320	10
713	20250305	093800	6229260	5320	5320	5320	5320	5
714	20250305	093700	6202660	5330	5330	5330	5330	0
715	20250305	093600	6202660	5330	5330	5330	5330	0
716	20250305	093500	6202660	5330	5330	5330	5330	0
717	20250305	093400	6202660	5330	5330	5330	5330	0
718	20250305	093300	6202660	5330	5320	5330	5320	52
719	20250305	093200	5926000	5330	5330	5330	5330	0
720	20250305	093100	5926000	5330	5330	5330	5330	0
721	20250305	093000	5926000	5330	5250	5330	5250	120
722	20250305	092900	5293300	5320	5320	5320	5320	0
723	20250305	092800	5293300	5320	5320	5320	5320	0
724	20250305	092700	5293300	5320	5260	5320	5260	28
725	20250305	092600	5145860	5260	5260	5260	5260	0
726	20250305	092500	5145860	5260	5260	5260	5260	0
727	20250305	092400	5145860	5260	5260	5260	5260	0
728	20250305	092300	5145860	5260	5260	5260	5260	1
729	20250305	092200	5140600	5260	5260	5260	5260	0
730	20250305	092100	5140600	5260	5260	5260	5260	0
731	20250305	092000	5140600	5260	5240	5260	5240	61
732	20250305	091900	4820940	5260	5260	5260	5260	0
733	20250305	091800	4820940	5260	5260	5260	5260	0
734	20250305	091700	4820940	5260	5260	5260	5260	0
735	20250305	091600	4820940	5260	5260	5260	5260	0
736	20250305	091500	4820940	5260	5260	5260	5260	0
737	20250305	091400	4820940	5260	5260	5260	5260	0
738	20250305	091300	4820940	5260	5260	5260	5260	0
739	20250305	091200	4820940	5260	5260	5260	5260	0
740	20250305	091100	4820940	5260	5260	5260	5260	29
741	20250305	091000	4668400	5260	5260	5260	5260	135
742	20250305	090900	3958300	5260	5250	5260	5250	3
743	20250305	090800	3942540	5250	5250	5250	5250	119
744	20250305	090700	3317790	5260	5260	5260	5260	331
745	20250305	090600	1576730	5260	5260	5260	5260	21
746	20250305	090500	1466270	5270	5270	5270	5270	0
747	20250305	090400	1466270	5270	5270	5270	5270	0
748	20250305	090300	1466270	5270	5270	5270	5270	0
749	20250305	090200	1466270	5270	5270	5270	5270	109
750	20250305	090100	891840	5350	5350	5350	5350	1
751	20250305	090000	886490	5300	5250	5360	5250	168