KissMeData/040160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192600	21111190	2680	2680	2680	2680	421
3	20250305	192500	21111190	2680	2680	2680	2680	0
4	20250305	192400	21111190	2680	2680	2680	2680	0
5	20250305	192300	21111190	2680	2680	2680	2680	0
6	20250305	192200	21111190	2680	2680	2680	2680	0
7	20250305	192100	21111190	2680	2680	2680	2680	0
8	20250305	192000	21111190	2680	2680	2680	2680	0
9	20250305	191900	21111190	2680	2680	2680	2680	0
10	20250305	191800	21111190	2680	2680	2680	2680	0
11	20250305	191700	21111190	2680	2680	2680	2680	0
12	20250305	191600	21111190	2680	2680	2680	2680	0
13	20250305	191500	21111190	2680	2680	2680	2680	0
14	20250305	191400	21111190	2680	2680	2680	2680	0
15	20250305	191300	21111190	2680	2680	2680	2680	0
16	20250305	191200	21111190	2680	2680	2680	2680	0
17	20250305	191100	21111190	2680	2680	2680	2680	0
18	20250305	191000	21111190	2680	2680	2680	2680	0
19	20250305	190900	21111190	2680	2680	2680	2680	0
20	20250305	190800	21111190	2680	2680	2680	2680	0
21	20250305	190700	21111190	2680	2680	2680	2680	0
22	20250305	190600	21111190	2680	2680	2680	2680	0
23	20250305	190500	21111190	2680	2680	2680	2680	0
24	20250305	190400	21111190	2680	2680	2680	2680	0
25	20250305	190300	21111190	2680	2680	2680	2680	0
26	20250305	190200	21111190	2680	2680	2680	2680	0
27	20250305	190100	21111190	2680	2680	2680	2680	0
28	20250305	190000	21111190	2680	2680	2680	2680	0
29	20250305	185900	21111190	2680	2680	2680	2680	0
30	20250305	185800	21111190	2680	2680	2680	2680	0
31	20250305	185700	21111190	2680	2680	2680	2680	0
32	20250305	185600	21111190	2680	2680	2680	2680	421
33	20250305	185500	21111190	2680	2680	2680	2680	0
34	20250305	185400	21111190	2680	2680	2680	2680	0
35	20250305	185300	21111190	2680	2680	2680	2680	0
36	20250305	185200	21111190	2680	2680	2680	2680	0
37	20250305	185100	21111190	2680	2680	2680	2680	0
38	20250305	185000	21111190	2680	2680	2680	2680	0
39	20250305	184900	21111190	2680	2680	2680	2680	0
40	20250305	184800	21111190	2680	2680	2680	2680	0
41	20250305	184700	21111190	2680	2680	2680	2680	0
42	20250305	184600	21111190	2680	2680	2680	2680	0
43	20250305	184500	21111190	2680	2680	2680	2680	0
44	20250305	184400	21111190	2680	2680	2680	2680	0
45	20250305	184300	21111190	2680	2680	2680	2680	0
46	20250305	184200	21111190	2680	2680	2680	2680	0
47	20250305	184100	21111190	2680	2680	2680	2680	0
48	20250305	184000	21111190	2680	2680	2680	2680	0
49	20250305	183900	21111190	2680	2680	2680	2680	0
50	20250305	183800	21111190	2680	2680	2680	2680	0
51	20250305	183700	21111190	2680	2680	2680	2680	0
52	20250305	183600	21111190	2680	2680	2680	2680	0
53	20250305	183500	21111190	2680	2680	2680	2680	0
54	20250305	183400	21111190	2680	2680	2680	2680	0
55	20250305	183300	21111190	2680	2680	2680	2680	0
56	20250305	183200	21111190	2680	2680	2680	2680	0
57	20250305	183100	21111190	2680	2680	2680	2680	0
58	20250305	183000	21111190	2680	2680	2680	2680	0
59	20250305	182900	21111190	2680	2680	2680	2680	0
60	20250305	182800	21111190	2680	2680	2680	2680	0
61	20250305	182700	21111190	2680	2680	2680	2680	0
62	20250305	182600	21111190	2680	2680	2680	2680	421
63	20250305	182500	21111190	2680	2680	2680	2680	0
64	20250305	182400	21111190	2680	2680	2680	2680	0
65	20250305	182300	21111190	2680	2680	2680	2680	0
66	20250305	182200	21111190	2680	2680	2680	2680	0
67	20250305	182100	21111190	2680	2680	2680	2680	0
68	20250305	182000	21111190	2680	2680	2680	2680	0
69	20250305	181900	21111190	2680	2680	2680	2680	0
70	20250305	181800	21111190	2680	2680	2680	2680	0
71	20250305	181700	21111190	2680	2680	2680	2680	0
72	20250305	181600	21111190	2680	2680	2680	2680	0
73	20250305	181500	21111190	2680	2680	2680	2680	0
74	20250305	181400	21111190	2680	2680	2680	2680	0
75	20250305	181300	21111190	2680	2680	2680	2680	0
76	20250305	181200	21111190	2680	2680	2680	2680	0
77	20250305	181100	21111190	2680	2680	2680	2680	0
78	20250305	181000	21111190	2680	2680	2680	2680	0
79	20250305	180900	21111190	2680	2680	2680	2680	0
80	20250305	180800	21111190	2680	2680	2680	2680	0
81	20250305	180700	21111190	2680	2680	2680	2680	0
82	20250305	180600	21111190	2680	2680	2680	2680	0
83	20250305	180500	21111190	2680	2680	2680	2680	0
84	20250305	180400	21111190	2680	2680	2680	2680	0
85	20250305	180300	21111190	2680	2680	2680	2680	0
86	20250305	180200	21111190	2680	2680	2680	2680	0
87	20250305	180100	21111190	2680	2680	2680	2680	0
88	20250305	180000	21111190	2680	2680	2680	2680	0
89	20250305	175900	21111190	2680	2680	2680	2680	0
90	20250305	175800	21111190	2680	2680	2680	2680	0
91	20250305	175700	21111190	2680	2680	2680	2680	0
92	20250305	175600	21111190	2680	2680	2680	2680	421
93	20250305	175500	21111190	2680	2680	2680	2680	0
94	20250305	175400	21111190	2680	2680	2680	2680	0
95	20250305	175300	21111190	2680	2680	2680	2680	0
96	20250305	175200	21111190	2680	2680	2680	2680	0
97	20250305	175100	21111190	2680	2680	2680	2680	0
98	20250305	175000	21111190	2680	2680	2680	2680	0
99	20250305	174900	21111190	2680	2680	2680	2680	0
100	20250305	174800	21111190	2680	2680	2680	2680	0
101	20250305	174700	21111190	2680	2680	2680	2680	0
102	20250305	174600	21111190	2680	2680	2680	2680	0
103	20250305	174500	21111190	2680	2680	2680	2680	0
104	20250305	174400	21111190	2680	2680	2680	2680	0
105	20250305	174300	21111190	2680	2680	2680	2680	0
106	20250305	174200	21111190	2680	2680	2680	2680	0
107	20250305	174100	21111190	2680	2680	2680	2680	0
108	20250305	174000	21111190	2680	2680	2680	2680	0
109	20250305	173900	21111190	2680	2680	2680	2680	0
110	20250305	173800	21111190	2680	2680	2680	2680	0
111	20250305	173700	21111190	2680	2680	2680	2680	0
112	20250305	173600	21111190	2680	2680	2680	2680	0
113	20250305	173500	21111190	2680	2680	2680	2680	0
114	20250305	173400	21111190	2680	2680	2680	2680	0
115	20250305	173300	21111190	2680	2680	2680	2680	0
116	20250305	173200	21111190	2680	2680	2680	2680	0
117	20250305	173100	21111190	2680	2680	2680	2680	0
118	20250305	173000	21111190	2680	2680	2680	2680	0
119	20250305	172900	21111190	2680	2680	2680	2680	0
120	20250305	172800	21111190	2680	2680	2680	2680	0
121	20250305	172700	21111190	2680	2680	2680	2680	0
122	20250305	172600	21111190	2680	2680	2680	2680	421
123	20250305	172500	21111190	2680	2680	2680	2680	0
124	20250305	172400	21111190	2680	2680	2680	2680	0
125	20250305	172300	21111190	2680	2680	2680	2680	0
126	20250305	172200	21111190	2680	2680	2680	2680	0
127	20250305	172100	21111190	2680	2680	2680	2680	0
128	20250305	172000	21111190	2680	2680	2680	2680	0
129	20250305	171900	21111190	2680	2680	2680	2680	0
130	20250305	171800	21111190	2680	2680	2680	2680	0
131	20250305	171700	21111190	2680	2680	2680	2680	0
132	20250305	171600	21111190	2680	2680	2680	2680	0
133	20250305	171500	21111190	2680	2680	2680	2680	0
134	20250305	171400	21111190	2680	2680	2680	2680	0
135	20250305	171300	21111190	2680	2680	2680	2680	0
136	20250305	171200	21111190	2680	2680	2680	2680	0
137	20250305	171100	21111190	2680	2680	2680	2680	0
138	20250305	171000	21111190	2680	2680	2680	2680	0
139	20250305	170900	21111190	2680	2680	2680	2680	0
140	20250305	170800	21111190	2680	2680	2680	2680	0
141	20250305	170700	21111190	2680	2680	2680	2680	0
142	20250305	170600	21111190	2680	2680	2680	2680	0
143	20250305	170500	21111190	2680	2680	2680	2680	0
144	20250305	170400	21111190	2680	2680	2680	2680	0
145	20250305	170300	21111190	2680	2680	2680	2680	0
146	20250305	170200	21111190	2680	2680	2680	2680	0
147	20250305	170100	21111190	2680	2680	2680	2680	0
148	20250305	170000	21111190	2680	2680	2680	2680	0
149	20250305	165900	21111190	2680	2680	2680	2680	0
150	20250305	165800	21111190	2680	2680	2680	2680	0
151	20250305	165700	21111190	2680	2680	2680	2680	0
152	20250305	165600	21111190	2680	2680	2680	2680	421
153	20250305	165500	21111190	2680	2680	2680	2680	0
154	20250305	165400	21111190	2680	2680	2680	2680	0
155	20250305	165300	21111190	2680	2680	2680	2680	0
156	20250305	165200	21111190	2680	2680	2680	2680	0
157	20250305	165100	21111190	2680	2680	2680	2680	0
158	20250305	165000	21111190	2680	2680	2680	2680	0
159	20250305	164900	21111190	2680	2680	2680	2680	0
160	20250305	164800	21111190	2680	2680	2680	2680	0
161	20250305	164700	21111190	2680	2680	2680	2680	0
162	20250305	164600	21111190	2680	2680	2680	2680	0
163	20250305	164500	21111190	2680	2680	2680	2680	0
164	20250305	164400	21111190	2680	2680	2680	2680	0
165	20250305	164300	21111190	2680	2680	2680	2680	0
166	20250305	164200	21111190	2680	2680	2680	2680	0
167	20250305	164100	21111190	2680	2680	2680	2680	0
168	20250305	164000	21111190	2680	2680	2680	2680	0
169	20250305	163900	21111190	2680	2680	2680	2680	0
170	20250305	163800	21111190	2680	2680	2680	2680	0
171	20250305	163700	21111190	2680	2680	2680	2680	0
172	20250305	163600	21111190	2680	2680	2680	2680	0
173	20250305	163500	21111190	2680	2680	2680	2680	0
174	20250305	163400	21111190	2680	2680	2680	2680	0
175	20250305	163300	21111190	2680	2680	2680	2680	0
176	20250305	163200	21111190	2680	2680	2680	2680	0
177	20250305	163100	21111190	2680	2680	2680	2680	0
178	20250305	163000	21111190	2680	2680	2680	2680	0
179	20250305	162900	21111190	2680	2680	2680	2680	0
180	20250305	162800	21111190	2680	2680	2680	2680	0
181	20250305	162700	21111190	2680	2680	2680	2680	0
182	20250305	162600	21111190	2680	2680	2680	2680	421
183	20250305	162500	21111190	2680	2680	2680	2680	0
184	20250305	162400	21111190	2680	2680	2680	2680	0
185	20250305	162300	21111190	2680	2680	2680	2680	0
186	20250305	162200	21111190	2680	2680	2680	2680	0
187	20250305	162100	21111190	2680	2680	2680	2680	0
188	20250305	162000	21111190	2680	2680	2680	2680	0
189	20250305	161900	21111190	2680	2680	2680	2680	0
190	20250305	161800	21111190	2680	2680	2680	2680	0
191	20250305	161700	21111190	2680	2680	2680	2680	0
192	20250305	161600	21111190	2680	2680	2680	2680	0
193	20250305	161500	21111190	2680	2680	2680	2680	0
194	20250305	161400	21111190	2680	2680	2680	2680	0
195	20250305	161300	21111190	2680	2680	2680	2680	0
196	20250305	161200	21111190	2680	2680	2680	2680	0
197	20250305	161100	21111190	2680	2680	2680	2680	0
198	20250305	161000	21111190	2680	2680	2680	2680	0
199	20250305	160900	21111190	2680	2680	2680	2680	0
200	20250305	160800	21111190	2680	2680	2680	2680	0
201	20250305	160700	21111190	2680	2680	2680	2680	0
202	20250305	160600	21111190	2680	2680	2680	2680	0
203	20250305	160500	21111190	2680	2680	2680	2680	0
204	20250305	160400	21111190	2680	2680	2680	2680	0
205	20250305	160300	21111190	2680	2680	2680	2680	0
206	20250305	160200	21111190	2680	2680	2680	2680	0
207	20250305	160100	21111190	2680	2680	2680	2680	0
208	20250305	160000	21111190	2680	2680	2680	2680	0
209	20250305	155900	21111190	2680	2680	2680	2680	0
210	20250305	155800	21111190	2680	2680	2680	2680	0
211	20250305	155700	21111190	2680	2680	2680	2680	0
212	20250305	155600	21111190	2680	2680	2680	2680	421
213	20250305	155500	21111190	2680	2680	2680	2680	0
214	20250305	155400	21111190	2680	2680	2680	2680	0
215	20250305	155300	21111190	2680	2680	2680	2680	0
216	20250305	155200	21111190	2680	2680	2680	2680	0
217	20250305	155100	21111190	2680	2680	2680	2680	0
218	20250305	155000	21111190	2680	2680	2680	2680	0
219	20250305	154900	21111190	2680	2680	2680	2680	0
220	20250305	154800	21111190	2680	2680	2680	2680	0
221	20250305	154700	21111190	2680	2680	2680	2680	0
222	20250305	154600	21111190	2680	2680	2680	2680	0
223	20250305	154500	21111190	2680	2680	2680	2680	0
224	20250305	154400	21111190	2680	2680	2680	2680	0
225	20250305	154300	21111190	2680	2680	2680	2680	0
226	20250305	154200	21111190	2680	2680	2680	2680	0
227	20250305	154100	21111190	2680	2680	2680	2680	0
228	20250305	154000	21111190	2680	2680	2680	2680	0
229	20250305	153900	21111190	2680	2680	2680	2680	0
230	20250305	153800	21111190	2680	2680	2680	2680	0
231	20250305	153700	21111190	2680	2680	2680	2680	0
232	20250305	153600	21111190	2680	2680	2680	2680	0
233	20250305	153500	21111190	2680	2680	2680	2680	0
234	20250305	153400	21111190	2680	2680	2680	2680	0
235	20250305	153300	21111190	2680	2680	2680	2680	0
236	20250305	153200	21111190	2680	2680	2680	2680	0
237	20250305	153100	21111190	2680	2680	2680	2680	0
238	20250305	153000	21111190	2680	2680	2680	2680	421
239	20250305	152900	19982910	2680	2680	2680	2680	0
240	20250305	152800	19982910	2680	2680	2680	2680	0
241	20250305	152700	19982910	2680	2680	2680	2680	0
242	20250305	152600	19982910	2680	2680	2680	2680	0
243	20250305	152500	19982910	2680	2680	2680	2680	0
244	20250305	152400	19982910	2680	2680	2680	2680	0
245	20250305	152300	19982910	2680	2680	2680	2680	0
246	20250305	152200	19982910	2680	2680	2680	2680	0
247	20250305	152100	19982910	2680	2680	2680	2680	0
248	20250305	152000	19982910	2680	2680	2680	2680	0
249	20250305	151900	19982910	2680	2675	2680	2670	920
250	20250305	151800	17526495	2680	2680	2680	2680	1
251	20250305	151700	17523815	2680	2680	2680	2680	0
252	20250305	151600	17523815	2680	2680	2680	2680	1
253	20250305	151500	17521135	2680	2680	2680	2680	1
254	20250305	151400	17518455	2680	2680	2680	2680	1
255	20250305	151300	17515775	2680	2680	2680	2680	1
256	20250305	151200	17513095	2680	2680	2680	2680	0
257	20250305	151100	17513095	2680	2680	2680	2680	0
258	20250305	151000	17513095	2680	2680	2680	2680	1
259	20250305	150900	17510415	2680	2680	2680	2680	2
260	20250305	150800	17505055	2680	2680	2680	2680	0
261	20250305	150700	17505055	2680	2680	2680	2680	10
262	20250305	150600	17478255	2680	2680	2680	2680	0
263	20250305	150500	17478255	2680	2680	2680	2680	1
264	20250305	150400	17475575	2680	2680	2680	2680	0
265	20250305	150300	17475575	2680	2680	2680	2680	1
266	20250305	150200	17472895	2680	2680	2680	2680	1
267	20250305	150100	17470215	2680	2680	2680	2680	0
268	20250305	150000	17470215	2680	2680	2680	2680	1
269	20250305	145900	17467535	2680	2680	2680	2680	1
270	20250305	145800	17464855	2680	2680	2680	2680	1
271	20250305	145700	17462175	2680	2680	2680	2680	1
272	20250305	145600	17459495	2680	2680	2680	2680	0
273	20250305	145500	17459495	2680	2680	2680	2680	1
274	20250305	145400	17456815	2680	2680	2680	2680	4
275	20250305	145300	17446095	2680	2680	2680	2680	2
276	20250305	145200	17440735	2680	2680	2680	2680	0
277	20250305	145100	17440735	2680	2680	2680	2680	1
278	20250305	145000	17438055	2680	2680	2680	2680	1
279	20250305	144900	17435375	2680	2680	2680	2680	1
280	20250305	144800	17432695	2680	2680	2680	2680	1
281	20250305	144700	17430015	2680	2680	2680	2680	1
282	20250305	144600	17427335	2675	2675	2675	2675	3200
283	20250305	144500	8867335	2675	2675	2675	2675	1
284	20250305	144400	8864660	2680	2680	2680	2680	0
285	20250305	144300	8864660	2680	2680	2680	2680	0
286	20250305	144200	8864660	2680	2680	2680	2680	0
287	20250305	144100	8864660	2680	2680	2680	2680	1
288	20250305	144000	8861980	2680	2680	2680	2680	1
289	20250305	143900	8859300	2680	2680	2680	2680	0
290	20250305	143800	8859300	2680	2680	2680	2680	0
291	20250305	143700	8859300	2680	2680	2680	2680	1
292	20250305	143600	8856620	2680	2680	2680	2680	1
293	20250305	143500	8853940	2680	2680	2680	2680	3
294	20250305	143400	8845900	2680	2680	2680	2680	1
295	20250305	143300	8843220	2680	2680	2680	2680	0
296	20250305	143200	8843220	2680	2680	2680	2680	1
297	20250305	143100	8840540	2680	2680	2680	2680	1
298	20250305	143000	8837860	2670	2665	2670	2665	62
299	20250305	142900	8672485	2665	2665	2665	2665	0
300	20250305	142800	8672485	2665	2665	2665	2665	1
301	20250305	142700	8669820	2665	2665	2665	2665	1
302	20250305	142600	8667155	2665	2665	2665	2665	0
303	20250305	142500	8667155	2665	2665	2665	2665	1
304	20250305	142400	8664490	2665	2665	2665	2665	2
305	20250305	142300	8659160	2660	2660	2660	2660	165
306	20250305	142200	8220260	2665	2665	2665	2665	1
307	20250305	142100	8217595	2665	2665	2665	2665	0
308	20250305	142000	8217595	2665	2665	2665	2665	0
309	20250305	141900	8217595	2665	2665	2665	2665	0
310	20250305	141800	8217595	2665	2665	2665	2665	0
311	20250305	141700	8217595	2665	2665	2665	2665	193
312	20250305	141600	7703250	2665	2665	2665	2665	0
313	20250305	141500	7703250	2665	2665	2665	2665	0
314	20250305	141400	7703250	2665	2665	2665	2665	0
315	20250305	141300	7703250	2665	2665	2665	2665	1
316	20250305	141200	7700585	2665	2665	2665	2665	0
317	20250305	141100	7700585	2665	2665	2665	2665	1
318	20250305	141000	7697920	2665	2665	2665	2665	0
319	20250305	140900	7697920	2665	2665	2665	2665	0
320	20250305	140800	7697920	2665	2665	2665	2665	1
321	20250305	140700	7695255	2665	2665	2665	2665	0
322	20250305	140600	7695255	2665	2665	2665	2665	0
323	20250305	140500	7695255	2665	2665	2665	2665	0
324	20250305	140400	7695255	2665	2665	2665	2665	0
325	20250305	140300	7695255	2665	2665	2665	2665	0
326	20250305	140200	7695255	2665	2665	2665	2665	1
327	20250305	140100	7692590	2665	2665	2665	2665	0
328	20250305	140000	7692590	2665	2665	2665	2665	1
329	20250305	135900	7689925	2665	2665	2665	2665	0
330	20250305	135800	7689925	2665	2665	2665	2665	1
331	20250305	135700	7687260	2665	2665	2665	2665	0
332	20250305	135600	7687260	2665	2665	2665	2665	100
333	20250305	135500	7420760	2665	2665	2665	2665	0
334	20250305	135400	7420760	2665	2665	2665	2665	0
335	20250305	135300	7420760	2665	2665	2665	2665	1
336	20250305	135200	7418095	2665	2665	2665	2665	0
337	20250305	135100	7418095	2665	2665	2665	2665	0
338	20250305	135000	7418095	2665	2665	2665	2665	1
339	20250305	134900	7415430	2665	2665	2665	2665	0
340	20250305	134800	7415430	2665	2665	2665	2665	0
341	20250305	134700	7415430	2665	2665	2665	2665	0
342	20250305	134600	7415430	2665	2665	2665	2665	0
343	20250305	134500	7415430	2665	2665	2665	2665	0
344	20250305	134400	7415430	2665	2665	2665	2665	0
345	20250305	134300	7415430	2665	2665	2665	2665	1
346	20250305	134200	7412765	2665	2665	2665	2665	0
347	20250305	134100	7412765	2665	2665	2665	2665	1
348	20250305	134000	7410100	2665	2665	2665	2665	0
349	20250305	133900	7410100	2665	2665	2665	2665	0
350	20250305	133800	7410100	2665	2665	2665	2665	0
351	20250305	133700	7410100	2665	2665	2665	2665	1
352	20250305	133600	7407435	2665	2665	2665	2665	0
353	20250305	133500	7407435	2665	2665	2665	2665	0
354	20250305	133400	7407435	2665	2665	2665	2665	5
355	20250305	133300	7394110	2665	2665	2665	2665	0
356	20250305	133200	7394110	2665	2665	2665	2665	1
357	20250305	133100	7391445	2665	2665	2665	2665	0
358	20250305	133000	7391445	2665	2665	2665	2665	1
359	20250305	132900	7388780	2665	2660	2665	2660	305
360	20250305	132800	6577475	2660	2660	2660	2660	0
361	20250305	132700	6577475	2660	2660	2660	2660	1
362	20250305	132600	6574815	2660	2660	2660	2660	1
363	20250305	132500	6572155	2660	2660	2660	2660	0
364	20250305	132400	6572155	2660	2660	2660	2660	0
365	20250305	132300	6572155	2660	2660	2660	2660	24
366	20250305	132200	6508315	2660	2660	2660	2660	0
367	20250305	132100	6508315	2660	2660	2660	2660	0
368	20250305	132000	6508315	2660	2660	2660	2660	500
369	20250305	131900	5178315	2660	2660	2660	2660	0
370	20250305	131800	5178315	2660	2660	2660	2660	0
371	20250305	131700	5178315	2660	2660	2660	2660	0
372	20250305	131600	5178315	2660	2660	2660	2660	0
373	20250305	131500	5178315	2660	2660	2660	2660	0
374	20250305	131400	5178315	2660	2660	2660	2660	1
375	20250305	131300	5175655	2660	2660	2660	2660	0
376	20250305	131200	5175655	2660	2660	2660	2660	0
377	20250305	131100	5175655	2660	2660	2660	2660	0
378	20250305	131000	5175655	2660	2660	2660	2660	0
379	20250305	130900	5175655	2660	2660	2660	2660	0
380	20250305	130800	5175655	2660	2660	2660	2660	0
381	20250305	130700	5175655	2660	2660	2660	2660	1
382	20250305	130600	5172995	2660	2660	2660	2660	0
383	20250305	130500	5172995	2660	2660	2660	2660	0
384	20250305	130400	5172995	2660	2660	2660	2660	0
385	20250305	130300	5172995	2660	2660	2660	2660	0
386	20250305	130200	5172995	2660	2660	2660	2660	9
387	20250305	130100	5149055	2660	2660	2660	2660	13
388	20250305	130000	5114475	2660	2660	2660	2660	0
389	20250305	125900	5114475	2660	2660	2660	2660	0
390	20250305	125800	5114475	2660	2660	2660	2660	1
391	20250305	125700	5111815	2660	2660	2660	2660	101
392	20250305	125600	4843155	2660	2660	2660	2660	0
393	20250305	125500	4843155	2660	2660	2660	2660	0
394	20250305	125400	4843155	2660	2660	2660	2660	0
395	20250305	125300	4843155	2660	2660	2660	2660	0
396	20250305	125200	4843155	2660	2660	2660	2660	1
397	20250305	125100	4840495	2660	2660	2660	2660	0
398	20250305	125000	4840495	2660	2660	2660	2660	0
399	20250305	124900	4840495	2660	2660	2660	2660	2
400	20250305	124800	4835175	2650	2650	2650	2650	0
401	20250305	124700	4835175	2650	2650	2650	2650	0
402	20250305	124600	4835175	2650	2650	2650	2650	123
403	20250305	124500	4509225	2655	2655	2655	2655	377
404	20250305	124400	3508290	2660	2660	2660	2660	0
405	20250305	124300	3508290	2660	2660	2660	2660	0
406	20250305	124200	3508290	2660	2660	2660	2660	0
407	20250305	124100	3508290	2660	2660	2660	2660	0
408	20250305	124000	3508290	2660	2660	2660	2660	0
409	20250305	123900	3508290	2660	2660	2660	2660	0
410	20250305	123800	3508290	2660	2660	2660	2660	1
411	20250305	123700	3505630	2660	2660	2660	2660	0
412	20250305	123600	3505630	2660	2660	2660	2660	0
413	20250305	123500	3505630	2660	2660	2660	2660	0
414	20250305	123400	3505630	2660	2660	2660	2660	0
415	20250305	123300	3505630	2660	2660	2660	2660	0
416	20250305	123200	3505630	2660	2660	2660	2660	0
417	20250305	123100	3505630	2660	2660	2660	2660	0
418	20250305	123000	3505630	2660	2660	2660	2660	1
419	20250305	122900	3502970	2660	2660	2660	2660	0
420	20250305	122800	3502970	2660	2660	2660	2660	0
421	20250305	122700	3502970	2660	2660	2660	2660	0
422	20250305	122600	3502970	2660	2660	2660	2660	0
423	20250305	122500	3502970	2660	2660	2660	2660	0
424	20250305	122400	3502970	2660	2660	2660	2660	0
425	20250305	122300	3502970	2660	2660	2660	2660	1
426	20250305	122200	3500310	2660	2660	2660	2660	0
427	20250305	122100	3500310	2660	2660	2660	2660	0
428	20250305	122000	3500310	2660	2660	2660	2660	0
429	20250305	121900	3500310	2660	2660	2660	2660	0
430	20250305	121800	3500310	2660	2660	2660	2660	0
431	20250305	121700	3500310	2660	2660	2660	2660	0
432	20250305	121600	3500310	2660	2660	2660	2660	0
433	20250305	121500	3500310	2660	2660	2660	2660	0
434	20250305	121400	3500310	2660	2660	2660	2660	0
435	20250305	121300	3500310	2660	2660	2660	2660	0
436	20250305	121200	3500310	2660	2660	2660	2660	1
437	20250305	121100	3497650	2660	2660	2660	2660	11
438	20250305	121000	3468390	2660	2660	2660	2660	1
439	20250305	120900	3465730	2660	2660	2660	2660	0
440	20250305	120800	3465730	2660	2660	2660	2660	0
441	20250305	120700	3465730	2660	2660	2660	2660	0
442	20250305	120600	3465730	2660	2660	2660	2660	1
443	20250305	120500	3463070	2660	2660	2660	2660	1
444	20250305	120400	3460410	2660	2660	2660	2660	20
445	20250305	120300	3407210	2660	2660	2660	2660	0
446	20250305	120200	3407210	2660	2660	2660	2660	1
447	20250305	120100	3404550	2660	2660	2660	2660	1
448	20250305	120000	3401890	2660	2655	2660	2655	716
449	20250305	115900	1500855	2655	2655	2655	2655	0
450	20250305	115800	1500855	2655	2655	2655	2655	0
451	20250305	115700	1500855	2655	2655	2655	2655	0
452	20250305	115600	1500855	2655	2655	2655	2655	0
453	20250305	115500	1500855	2655	2655	2655	2655	0
454	20250305	115400	1500855	2655	2655	2655	2655	0
455	20250305	115300	1500855	2655	2655	2655	2655	0
456	20250305	115200	1500855	2655	2655	2655	2655	1
457	20250305	115100	1498200	2655	2655	2655	2655	0
458	20250305	115000	1498200	2655	2655	2655	2655	0
459	20250305	114900	1498200	2655	2655	2655	2655	0
460	20250305	114800	1498200	2655	2655	2655	2655	0
461	20250305	114700	1498200	2655	2655	2655	2655	0
462	20250305	114600	1498200	2655	2655	2655	2655	0
463	20250305	114500	1498200	2655	2655	2655	2655	1
464	20250305	114400	1495545	2655	2655	2655	2655	0
465	20250305	114300	1495545	2655	2655	2655	2655	0
466	20250305	114200	1495545	2655	2655	2655	2655	0
467	20250305	114100	1495545	2655	2655	2655	2655	0
468	20250305	114000	1495545	2655	2655	2655	2655	0
469	20250305	113900	1495545	2655	2655	2655	2655	0
470	20250305	113800	1495545	2655	2655	2655	2655	1
471	20250305	113700	1492890	2655	2655	2655	2655	0
472	20250305	113600	1492890	2655	2655	2655	2655	0
473	20250305	113500	1492890	2655	2655	2655	2655	0
474	20250305	113400	1492890	2655	2655	2655	2655	0
475	20250305	113300	1492890	2655	2655	2655	2655	0
476	20250305	113200	1492890	2655	2655	2655	2655	1
477	20250305	113100	1490235	2655	2655	2655	2655	0
478	20250305	113000	1490235	2655	2655	2655	2655	0
479	20250305	112900	1490235	2655	2655	2655	2655	2
480	20250305	112800	1484925	2655	2655	2655	2655	0
481	20250305	112700	1484925	2655	2655	2655	2655	0
482	20250305	112600	1484925	2655	2655	2655	2655	1
483	20250305	112500	1482270	2655	2655	2655	2655	0
484	20250305	112400	1482270	2655	2655	2655	2655	0
485	20250305	112300	1482270	2655	2655	2655	2655	9
486	20250305	112200	1458375	2655	2655	2655	2655	0
487	20250305	112100	1458375	2655	2655	2655	2655	0
488	20250305	112000	1458375	2655	2655	2655	2655	0
489	20250305	111900	1458375	2655	2655	2655	2655	0
490	20250305	111800	1458375	2655	2655	2655	2655	1
491	20250305	111700	1455720	2650	2650	2650	2650	0
492	20250305	111600	1455720	2650	2650	2650	2650	0
493	20250305	111500	1455720	2650	2650	2650	2650	0
494	20250305	111400	1455720	2650	2650	2650	2650	85
495	20250305	111300	1230470	2655	2655	2655	2655	1
496	20250305	111200	1227815	2655	2655	2655	2655	20
497	20250305	111100	1174715	2655	2655	2655	2655	0
498	20250305	111000	1174715	2655	2655	2655	2655	0
499	20250305	110900	1174715	2655	2655	2655	2655	0
500	20250305	110800	1174715	2655	2655	2655	2655	0
501	20250305	110700	1174715	2655	2655	2655	2655	0
502	20250305	110600	1174715	2655	2655	2655	2655	0
503	20250305	110500	1174715	2655	2655	2655	2655	0
504	20250305	110400	1174715	2655	2655	2655	2655	1
505	20250305	110300	1172060	2655	2655	2655	2655	0
506	20250305	110200	1172060	2655	2655	2655	2655	0
507	20250305	110100	1172060	2655	2655	2655	2655	0
508	20250305	110000	1172060	2655	2655	2655	2655	0
509	20250305	105900	1172060	2655	2655	2655	2655	0
510	20250305	105800	1172060	2655	2655	2655	2655	0
511	20250305	105700	1172060	2655	2655	2655	2655	0
512	20250305	105600	1172060	2655	2655	2655	2655	1
513	20250305	105500	1169405	2655	2655	2655	2655	0
514	20250305	105400	1169405	2655	2655	2655	2655	0
515	20250305	105300	1169405	2655	2655	2655	2655	1
516	20250305	105200	1166750	2655	2655	2655	2655	0
517	20250305	105100	1166750	2655	2655	2655	2655	0
518	20250305	105000	1166750	2655	2655	2655	2655	0
519	20250305	104900	1166750	2655	2655	2655	2655	0
520	20250305	104800	1166750	2655	2655	2655	2655	0
521	20250305	104700	1166750	2655	2655	2655	2655	0
522	20250305	104600	1166750	2655	2655	2655	2655	0
523	20250305	104500	1166750	2655	2655	2655	2655	1
524	20250305	104400	1164095	2655	2655	2655	2655	0
525	20250305	104300	1164095	2655	2655	2655	2655	0
526	20250305	104200	1164095	2655	2655	2655	2655	1
527	20250305	104100	1161440	2655	2655	2655	2655	0
528	20250305	104000	1161440	2655	2655	2655	2655	0
529	20250305	103900	1161440	2655	2655	2655	2655	0
530	20250305	103800	1161440	2655	2655	2655	2655	0
531	20250305	103700	1161440	2655	2655	2655	2655	0
532	20250305	103600	1161440	2655	2655	2655	2655	0
533	20250305	103500	1161440	2655	2655	2655	2655	0
534	20250305	103400	1161440	2655	2655	2655	2655	0
535	20250305	103300	1161440	2655	2655	2655	2655	0
536	20250305	103200	1161440	2655	2655	2655	2655	0
537	20250305	103100	1161440	2655	2655	2655	2655	0
538	20250305	103000	1161440	2655	2655	2655	2655	0
539	20250305	102900	1161440	2655	2655	2655	2655	1
540	20250305	102800	1158785	2655	2655	2655	2655	4
541	20250305	102700	1148165	2655	2655	2655	2655	1
542	20250305	102600	1145510	2655	2655	2655	2655	0
543	20250305	102500	1145510	2655	2655	2655	2655	65
544	20250305	102400	972935	2655	2655	2655	2655	0
545	20250305	102300	972935	2655	2655	2655	2655	1
546	20250305	102200	970280	2655	2655	2655	2655	1
547	20250305	102100	967625	2655	2655	2655	2655	0
548	20250305	102000	967625	2655	2655	2655	2655	1
549	20250305	101900	964970	2645	2645	2645	2645	0
550	20250305	101800	964970	2645	2645	2645	2645	0
551	20250305	101700	964970	2645	2645	2645	2645	0
552	20250305	101600	964970	2645	2645	2645	2645	2
553	20250305	101500	959680	2645	2645	2645	2645	0
554	20250305	101400	959680	2645	2645	2645	2645	0
555	20250305	101300	959680	2645	2647	2647	2645	78
556	20250305	101200	753276	2650	2650	2650	2650	0
557	20250305	101100	753276	2650	2650	2650	2650	0
558	20250305	101000	753276	2650	2650	2650	2650	0
559	20250305	100900	753276	2650	2647	2650	2647	2
560	20250305	100800	747979	2650	2650	2650	2647	5
561	20250305	100700	734735	2650	2650	2650	2650	0
562	20250305	100600	734735	2650	2650	2650	2650	0
563	20250305	100500	734735	2650	2650	2650	2650	1
564	20250305	100400	732085	2650	2650	2650	2650	1
565	20250305	100300	729435	2650	2650	2650	2650	0
566	20250305	100200	729435	2650	2650	2650	2650	0
567	20250305	100100	729435	2650	2650	2650	2650	0
568	20250305	100000	729435	2650	2650	2650	2650	0
569	20250305	095900	729435	2650	2650	2650	2650	0
570	20250305	095800	729435	2650	2650	2650	2650	0
571	20250305	095700	729435	2650	2650	2650	2650	1
572	20250305	095600	726785	2655	2655	2655	2655	0
573	20250305	095500	726785	2655	2655	2655	2655	0
574	20250305	095400	726785	2655	2655	2655	2655	0
575	20250305	095300	726785	2655	2655	2655	2655	0
576	20250305	095200	726785	2655	2655	2655	2655	0
577	20250305	095100	726785	2655	2655	2655	2655	0
578	20250305	095000	726785	2655	2655	2655	2655	0
579	20250305	094900	726785	2655	2655	2655	2655	0
580	20250305	094800	726785	2655	2655	2655	2655	0
581	20250305	094700	726785	2655	2655	2655	2655	0
582	20250305	094600	726785	2655	2655	2655	2655	0
583	20250305	094500	726785	2655	2655	2655	2655	2
584	20250305	094400	721475	2655	2655	2655	2655	0
585	20250305	094300	721475	2655	2655	2655	2655	0
586	20250305	094200	721475	2655	2655	2655	2655	1
587	20250305	094100	718820	2655	2655	2655	2655	0
588	20250305	094000	718820	2655	2655	2655	2655	0
589	20250305	093900	718820	2655	2655	2655	2655	0
590	20250305	093800	718820	2655	2655	2655	2655	1
591	20250305	093700	716165	2660	2660	2660	2660	1
592	20250305	093600	713505	2660	2660	2660	2660	0
593	20250305	093500	713505	2660	2660	2660	2660	0
594	20250305	093400	713505	2660	2660	2660	2660	0
595	20250305	093300	713505	2660	2660	2660	2660	0
596	20250305	093200	713505	2660	2645	2660	2645	2
597	20250305	093100	708200	2660	2660	2660	2660	0
598	20250305	093000	708200	2660	2660	2660	2660	0
599	20250305	092900	708200	2660	2645	2660	2645	2
600	20250305	092800	702895	2660	2660	2660	2660	0
601	20250305	092700	702895	2660	2660	2660	2660	0
602	20250305	092600	702895	2660	2660	2660	2660	0
603	20250305	092500	702895	2660	2660	2660	2660	1
604	20250305	092400	700235	2660	2660	2660	2660	0
605	20250305	092300	700235	2660	2660	2660	2660	0
606	20250305	092200	700235	2660	2660	2660	2660	0
607	20250305	092100	700235	2660	2660	2660	2660	0
608	20250305	092000	700235	2660	2660	2660	2660	0
609	20250305	091900	700235	2660	2660	2660	2660	0
610	20250305	091800	700235	2660	2660	2660	2660	0
611	20250305	091700	700235	2660	2660	2660	2660	0
612	20250305	091600	700235	2660	2660	2660	2660	0
613	20250305	091500	700235	2660	2660	2660	2660	1
614	20250305	091400	697575	2660	2660	2660	2660	0
615	20250305	091300	697575	2660	2660	2660	2660	0
616	20250305	091200	697575	2660	2660	2660	2660	0
617	20250305	091100	697575	2660	2660	2660	2660	6
618	20250305	091000	681615	2660	2665	2670	2660	212
619	20250305	090900	117260	2665	2665	2665	2665	1
620	20250305	090800	114595	2665	2665	2665	2665	3
621	20250305	090700	106600	2665	2665	2665	2665	0
622	20250305	090600	106600	2665	2665	2665	2665	1
623	20250305	090500	103935	2665	2665	2665	2665	0
624	20250305	090400	103935	2665	2665	2665	2665	27
625	20250305	090300	31980	2665	2665	2665	2665	0
626	20250305	090200	31980	2665	2665	2665	2665	0
627	20250305	090100	31980	2665	2665	2665	2665	0
628	20250305	090000	31980	2665	2665	2665	2665	12