KissMeData/041650/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192700	58590023	2980	2980	2980	2980	907
3	20250305	192600	58590023	2980	2980	2980	2980	0
4	20250305	192500	58590023	2980	2980	2980	2980	0
5	20250305	192400	58590023	2980	2980	2980	2980	0
6	20250305	192300	58590023	2980	2980	2980	2980	0
7	20250305	192200	58590023	2980	2980	2980	2980	0
8	20250305	192100	58590023	2980	2980	2980	2980	0
9	20250305	192000	58590023	2980	2980	2980	2980	0
10	20250305	191900	58590023	2980	2980	2980	2980	0
11	20250305	191800	58590023	2980	2980	2980	2980	0
12	20250305	191700	58590023	2980	2980	2980	2980	0
13	20250305	191600	58590023	2980	2980	2980	2980	0
14	20250305	191500	58590023	2980	2980	2980	2980	0
15	20250305	191400	58590023	2980	2980	2980	2980	0
16	20250305	191300	58590023	2980	2980	2980	2980	0
17	20250305	191200	58590023	2980	2980	2980	2980	0
18	20250305	191100	58590023	2980	2980	2980	2980	0
19	20250305	191000	58590023	2980	2980	2980	2980	0
20	20250305	190900	58590023	2980	2980	2980	2980	0
21	20250305	190800	58590023	2980	2980	2980	2980	0
22	20250305	190700	58590023	2980	2980	2980	2980	0
23	20250305	190600	58590023	2980	2980	2980	2980	0
24	20250305	190500	58590023	2980	2980	2980	2980	0
25	20250305	190400	58590023	2980	2980	2980	2980	0
26	20250305	190300	58590023	2980	2980	2980	2980	0
27	20250305	190200	58590023	2980	2980	2980	2980	0
28	20250305	190100	58590023	2980	2980	2980	2980	0
29	20250305	190000	58590023	2980	2980	2980	2980	0
30	20250305	185900	58590023	2980	2980	2980	2980	0
31	20250305	185800	58590023	2980	2980	2980	2980	0
32	20250305	185700	58590023	2980	2980	2980	2980	907
33	20250305	185600	58590023	2980	2980	2980	2980	0
34	20250305	185500	58590023	2980	2980	2980	2980	0
35	20250305	185400	58590023	2980	2980	2980	2980	0
36	20250305	185300	58590023	2980	2980	2980	2980	0
37	20250305	185200	58590023	2980	2980	2980	2980	0
38	20250305	185100	58590023	2980	2980	2980	2980	0
39	20250305	185000	58590023	2980	2980	2980	2980	0
40	20250305	184900	58590023	2980	2980	2980	2980	0
41	20250305	184800	58590023	2980	2980	2980	2980	0
42	20250305	184700	58590023	2980	2980	2980	2980	0
43	20250305	184600	58590023	2980	2980	2980	2980	0
44	20250305	184500	58590023	2980	2980	2980	2980	0
45	20250305	184400	58590023	2980	2980	2980	2980	0
46	20250305	184300	58590023	2980	2980	2980	2980	0
47	20250305	184200	58590023	2980	2980	2980	2980	0
48	20250305	184100	58590023	2980	2980	2980	2980	0
49	20250305	184000	58590023	2980	2980	2980	2980	0
50	20250305	183900	58590023	2980	2980	2980	2980	0
51	20250305	183800	58590023	2980	2980	2980	2980	0
52	20250305	183700	58590023	2980	2980	2980	2980	0
53	20250305	183600	58590023	2980	2980	2980	2980	0
54	20250305	183500	58590023	2980	2980	2980	2980	0
55	20250305	183400	58590023	2980	2980	2980	2980	0
56	20250305	183300	58590023	2980	2980	2980	2980	0
57	20250305	183200	58590023	2980	2980	2980	2980	0
58	20250305	183100	58590023	2980	2980	2980	2980	0
59	20250305	183000	58590023	2980	2980	2980	2980	0
60	20250305	182900	58590023	2980	2980	2980	2980	0
61	20250305	182800	58590023	2980	2980	2980	2980	0
62	20250305	182700	58590023	2980	2980	2980	2980	907
63	20250305	182600	58590023	2980	2980	2980	2980	0
64	20250305	182500	58590023	2980	2980	2980	2980	0
65	20250305	182400	58590023	2980	2980	2980	2980	0
66	20250305	182300	58590023	2980	2980	2980	2980	0
67	20250305	182200	58590023	2980	2980	2980	2980	0
68	20250305	182100	58590023	2980	2980	2980	2980	0
69	20250305	182000	58590023	2980	2980	2980	2980	0
70	20250305	181900	58590023	2980	2980	2980	2980	0
71	20250305	181800	58590023	2980	2980	2980	2980	0
72	20250305	181700	58590023	2980	2980	2980	2980	0
73	20250305	181600	58590023	2980	2980	2980	2980	0
74	20250305	181500	58590023	2980	2980	2980	2980	0
75	20250305	181400	58590023	2980	2980	2980	2980	0
76	20250305	181300	58590023	2980	2980	2980	2980	0
77	20250305	181200	58590023	2980	2980	2980	2980	0
78	20250305	181100	58590023	2980	2980	2980	2980	0
79	20250305	181000	58590023	2980	2980	2980	2980	0
80	20250305	180900	58590023	2980	2980	2980	2980	0
81	20250305	180800	58590023	2980	2980	2980	2980	0
82	20250305	180700	58590023	2980	2980	2980	2980	0
83	20250305	180600	58590023	2980	2980	2980	2980	0
84	20250305	180500	58590023	2980	2980	2980	2980	0
85	20250305	180400	58590023	2980	2980	2980	2980	0
86	20250305	180300	58590023	2980	2980	2980	2980	0
87	20250305	180200	58590023	2980	2980	2980	2980	0
88	20250305	180100	58590023	2980	2980	2980	2980	0
89	20250305	180000	58590023	2980	2980	2980	2980	0
90	20250305	175900	58590023	2980	2980	2980	2980	0
91	20250305	175800	58590023	2980	2980	2980	2980	0
92	20250305	175700	58590023	2980	2980	2980	2980	907
93	20250305	175600	58590023	2980	2980	2980	2980	0
94	20250305	175500	58590023	2980	2980	2980	2980	0
95	20250305	175400	58590023	2980	2980	2980	2980	0
96	20250305	175300	58590023	2980	2980	2980	2980	0
97	20250305	175200	58590023	2980	2980	2980	2980	0
98	20250305	175100	58590023	2980	2980	2980	2980	0
99	20250305	175000	58590023	2980	2980	2980	2980	0
100	20250305	174900	58590023	2980	2980	2980	2980	0
101	20250305	174800	58590023	2980	2980	2980	2980	0
102	20250305	174700	58590023	2980	2980	2980	2980	0
103	20250305	174600	58590023	2980	2980	2980	2980	0
104	20250305	174500	58590023	2980	2980	2980	2980	0
105	20250305	174400	58590023	2980	2980	2980	2980	0
106	20250305	174300	58590023	2980	2980	2980	2980	0
107	20250305	174200	58590023	2980	2980	2980	2980	0
108	20250305	174100	58590023	2980	2980	2980	2980	0
109	20250305	174000	58590023	2980	2980	2980	2980	0
110	20250305	173900	58590023	2980	2980	2980	2980	0
111	20250305	173800	58590023	2980	2980	2980	2980	0
112	20250305	173700	58590023	2980	2980	2980	2980	0
113	20250305	173600	58590023	2980	2980	2980	2980	0
114	20250305	173500	58590023	2980	2980	2980	2980	0
115	20250305	173400	58590023	2980	2980	2980	2980	0
116	20250305	173300	58590023	2980	2980	2980	2980	0
117	20250305	173200	58590023	2980	2980	2980	2980	0
118	20250305	173100	58590023	2980	2980	2980	2980	0
119	20250305	173000	58590023	2980	2980	2980	2980	0
120	20250305	172900	58590023	2980	2980	2980	2980	0
121	20250305	172800	58590023	2980	2980	2980	2980	0
122	20250305	172700	58590023	2980	2980	2980	2980	907
123	20250305	172600	58590023	2980	2980	2980	2980	0
124	20250305	172500	58590023	2980	2980	2980	2980	0
125	20250305	172400	58590023	2980	2980	2980	2980	0
126	20250305	172300	58590023	2980	2980	2980	2980	0
127	20250305	172200	58590023	2980	2980	2980	2980	0
128	20250305	172100	58590023	2980	2980	2980	2980	0
129	20250305	172000	58590023	2980	2980	2980	2980	0
130	20250305	171900	58590023	2980	2980	2980	2980	0
131	20250305	171800	58590023	2980	2980	2980	2980	0
132	20250305	171700	58590023	2980	2980	2980	2980	0
133	20250305	171600	58590023	2980	2980	2980	2980	0
134	20250305	171500	58590023	2980	2980	2980	2980	0
135	20250305	171400	58590023	2980	2980	2980	2980	0
136	20250305	171300	58590023	2980	2980	2980	2980	0
137	20250305	171200	58590023	2980	2980	2980	2980	0
138	20250305	171100	58590023	2980	2980	2980	2980	0
139	20250305	171000	58590023	2980	2980	2980	2980	0
140	20250305	170900	58590023	2980	2980	2980	2980	0
141	20250305	170800	58590023	2980	2980	2980	2980	0
142	20250305	170700	58590023	2980	2980	2980	2980	0
143	20250305	170600	58590023	2980	2980	2980	2980	0
144	20250305	170500	58590023	2980	2980	2980	2980	0
145	20250305	170400	58590023	2980	2980	2980	2980	0
146	20250305	170300	58590023	2980	2980	2980	2980	0
147	20250305	170200	58590023	2980	2980	2980	2980	0
148	20250305	170100	58590023	2980	2980	2980	2980	0
149	20250305	170000	58590023	2980	2980	2980	2980	0
150	20250305	165900	58590023	2980	2980	2980	2980	0
151	20250305	165800	58590023	2980	2980	2980	2980	0
152	20250305	165700	58590023	2980	2980	2980	2980	907
153	20250305	165600	58590023	2980	2980	2980	2980	0
154	20250305	165500	58590023	2980	2980	2980	2980	0
155	20250305	165400	58590023	2980	2980	2980	2980	0
156	20250305	165300	58590023	2980	2980	2980	2980	0
157	20250305	165200	58590023	2980	2980	2980	2980	0
158	20250305	165100	58590023	2980	2980	2980	2980	0
159	20250305	165000	58590023	2980	2980	2980	2980	0
160	20250305	164900	58590023	2980	2980	2980	2980	0
161	20250305	164800	58590023	2980	2980	2980	2980	0
162	20250305	164700	58590023	2980	2980	2980	2980	0
163	20250305	164600	58590023	2980	2980	2980	2980	0
164	20250305	164500	58590023	2980	2980	2980	2980	0
165	20250305	164400	58590023	2980	2980	2980	2980	0
166	20250305	164300	58590023	2980	2980	2980	2980	0
167	20250305	164200	58590023	2980	2980	2980	2980	0
168	20250305	164100	58590023	2980	2980	2980	2980	0
169	20250305	164000	58590023	2980	2980	2980	2980	0
170	20250305	163900	58590023	2980	2980	2980	2980	0
171	20250305	163800	58590023	2980	2980	2980	2980	0
172	20250305	163700	58590023	2980	2980	2980	2980	0
173	20250305	163600	58590023	2980	2980	2980	2980	0
174	20250305	163500	58590023	2980	2980	2980	2980	0
175	20250305	163400	58590023	2980	2980	2980	2980	0
176	20250305	163300	58590023	2980	2980	2980	2980	0
177	20250305	163200	58590023	2980	2980	2980	2980	0
178	20250305	163100	58590023	2980	2980	2980	2980	0
179	20250305	163000	58590023	2980	2980	2980	2980	0
180	20250305	162900	58590023	2980	2980	2980	2980	0
181	20250305	162800	58590023	2980	2980	2980	2980	0
182	20250305	162700	58590023	2980	2980	2980	2980	907
183	20250305	162600	58590023	2980	2980	2980	2980	0
184	20250305	162500	58590023	2980	2980	2980	2980	0
185	20250305	162400	58590023	2980	2980	2980	2980	0
186	20250305	162300	58590023	2980	2980	2980	2980	0
187	20250305	162200	58590023	2980	2980	2980	2980	0
188	20250305	162100	58590023	2980	2980	2980	2980	0
189	20250305	162000	58590023	2980	2980	2980	2980	0
190	20250305	161900	58590023	2980	2980	2980	2980	0
191	20250305	161800	58590023	2980	2980	2980	2980	0
192	20250305	161700	58590023	2980	2980	2980	2980	0
193	20250305	161600	58590023	2980	2980	2980	2980	0
194	20250305	161500	58590023	2980	2980	2980	2980	0
195	20250305	161400	58590023	2980	2980	2980	2980	0
196	20250305	161300	58590023	2980	2980	2980	2980	0
197	20250305	161200	58590023	2980	2980	2980	2980	0
198	20250305	161100	58590023	2980	2980	2980	2980	0
199	20250305	161000	58590023	2980	2980	2980	2980	0
200	20250305	160900	58590023	2980	2980	2980	2980	0
201	20250305	160800	58590023	2980	2980	2980	2980	0
202	20250305	160700	58590023	2980	2980	2980	2980	0
203	20250305	160600	58590023	2980	2980	2980	2980	0
204	20250305	160500	58590023	2980	2980	2980	2980	0
205	20250305	160400	58590023	2980	2980	2980	2980	0
206	20250305	160300	58590023	2980	2980	2980	2980	0
207	20250305	160200	58590023	2980	2980	2980	2980	0
208	20250305	160100	58590023	2980	2980	2980	2980	0
209	20250305	160000	58590023	2980	2980	2980	2980	0
210	20250305	155900	58590023	2980	2980	2980	2980	0
211	20250305	155800	58590023	2980	2980	2980	2980	0
212	20250305	155700	58590023	2980	2980	2980	2980	907
213	20250305	155600	58590023	2980	2980	2980	2980	0
214	20250305	155500	58590023	2980	2980	2980	2980	0
215	20250305	155400	58590023	2980	2980	2980	2980	0
216	20250305	155300	58590023	2980	2980	2980	2980	0
217	20250305	155200	58590023	2980	2980	2980	2980	0
218	20250305	155100	58590023	2980	2980	2980	2980	0
219	20250305	155000	58590023	2980	2980	2980	2980	0
220	20250305	154900	58590023	2980	2980	2980	2980	0
221	20250305	154800	58590023	2980	2980	2980	2980	0
222	20250305	154700	58590023	2980	2980	2980	2980	0
223	20250305	154600	58590023	2980	2980	2980	2980	0
224	20250305	154500	58590023	2980	2980	2980	2980	0
225	20250305	154400	58590023	2980	2980	2980	2980	0
226	20250305	154300	58590023	2980	2980	2980	2980	0
227	20250305	154200	58590023	2980	2980	2980	2980	0
228	20250305	154100	58590023	2980	2980	2980	2980	0
229	20250305	154000	58590023	2980	2980	2980	2980	0
230	20250305	153900	58590023	2980	2980	2980	2980	0
231	20250305	153800	58590023	2980	2980	2980	2980	0
232	20250305	153700	58590023	2980	2980	2980	2980	0
233	20250305	153600	58590023	2980	2980	2980	2980	0
234	20250305	153500	58590023	2980	2980	2980	2980	0
235	20250305	153400	58590023	2980	2980	2980	2980	0
236	20250305	153300	58590023	2980	2980	2980	2980	0
237	20250305	153200	58590023	2980	2980	2980	2980	0
238	20250305	153100	58590023	2980	2980	2980	2980	0
239	20250305	153000	58590023	2980	2980	2980	2980	907
240	20250305	152900	55887163	2970	2970	2970	2970	0
241	20250305	152800	55887163	2970	2970	2970	2970	0
242	20250305	152700	55887163	2970	2970	2970	2970	0
243	20250305	152600	55887163	2970	2970	2970	2970	0
244	20250305	152500	55887163	2970	2970	2970	2970	0
245	20250305	152400	55887163	2970	2970	2970	2970	0
246	20250305	152300	55887163	2970	2970	2970	2970	0
247	20250305	152200	55887163	2970	2970	2970	2970	0
248	20250305	152100	55887163	2970	2970	2970	2970	0
249	20250305	152000	55887163	2970	2970	2970	2970	0
250	20250305	151900	55887163	2970	2970	2970	2970	0
251	20250305	151800	55887163	2970	2970	2970	2970	0
252	20250305	151700	55887163	2970	2955	2970	2955	53
253	20250305	151600	55730533	2975	2975	2975	2975	0
254	20250305	151500	55730533	2975	2975	2975	2975	0
255	20250305	151400	55730533	2975	2975	2975	2975	0
256	20250305	151300	55730533	2975	2975	2975	2975	0
257	20250305	151200	55730533	2975	2975	2975	2975	0
258	20250305	151100	55730533	2975	2975	2975	2975	0
259	20250305	151000	55730533	2975	2975	2975	2975	0
260	20250305	150900	55730533	2975	2975	2975	2975	0
261	20250305	150800	55730533	2975	2975	2975	2975	0
262	20250305	150700	55730533	2975	2975	2975	2975	0
263	20250305	150600	55730533	2975	2975	2975	2975	0
264	20250305	150500	55730533	2975	2975	2975	2975	17
265	20250305	150400	55679958	2955	2955	2955	2955	0
266	20250305	150300	55679958	2955	2955	2955	2955	0
267	20250305	150200	55679958	2955	2955	2955	2955	0
268	20250305	150100	55679958	2955	2955	2955	2955	0
269	20250305	150000	55679958	2955	2955	2955	2955	0
270	20250305	145900	55679958	2955	2955	2955	2955	0
271	20250305	145800	55679958	2955	2965	2965	2955	220
272	20250305	145700	55028998	2965	2965	2965	2965	180
273	20250305	145600	54495298	2960	2960	2960	2960	0
274	20250305	145500	54495298	2960	2960	2960	2960	0
275	20250305	145400	54495298	2960	2960	2960	2960	0
276	20250305	145300	54495298	2960	2960	2960	2960	0
277	20250305	145200	54495298	2960	2960	2960	2960	0
278	20250305	145100	54495298	2960	2960	2960	2960	0
279	20250305	145000	54495298	2960	2960	2960	2960	0
280	20250305	144900	54495298	2960	2970	2970	2960	982
281	20250305	144800	51588278	2980	2980	2980	2980	0
282	20250305	144700	51588278	2980	2980	2980	2980	8
283	20250305	144600	51564438	2980	2980	2980	2980	0
284	20250305	144500	51564438	2980	2980	2980	2980	0
285	20250305	144400	51564438	2980	2980	2980	2980	0
286	20250305	144300	51564438	2980	2980	2980	2980	0
287	20250305	144200	51564438	2980	2980	2980	2980	0
288	20250305	144100	51564438	2980	2980	2980	2980	0
289	20250305	144000	51564438	2980	2980	2980	2980	0
290	20250305	143900	51564438	2980	2980	2980	2980	0
291	20250305	143800	51564438	2980	2980	2980	2980	0
292	20250305	143700	51564438	2980	2980	2980	2980	0
293	20250305	143600	51564438	2980	2980	2980	2980	4
294	20250305	143500	51552518	2960	2960	2960	2960	0
295	20250305	143400	51552518	2960	2960	2960	2960	0
296	20250305	143300	51552518	2960	2965	2965	2960	1000
297	20250305	143200	48592313	2965	2965	2965	2965	0
298	20250305	143100	48592313	2965	2965	2965	2965	0
299	20250305	143000	48592313	2965	2965	2965	2965	0
300	20250305	142900	48592313	2965	2965	2965	2965	0
301	20250305	142800	48592313	2965	2965	2965	2965	0
302	20250305	142700	48592313	2965	2965	2965	2965	0
303	20250305	142600	48592313	2965	2965	2965	2965	0
304	20250305	142500	48592313	2965	2965	2965	2965	0
305	20250305	142400	48592313	2965	2965	2965	2965	0
306	20250305	142300	48592313	2965	2965	2965	2965	0
307	20250305	142200	48592313	2965	2965	2965	2965	100
308	20250305	142100	48295813	2965	2965	2965	2965	6
309	20250305	142000	48278023	2970	2970	2970	2970	380
310	20250305	141900	47149423	2970	2970	2970	2970	0
311	20250305	141800	47149423	2970	2970	2970	2970	0
312	20250305	141700	47149423	2970	2970	2970	2970	0
313	20250305	141600	47149423	2970	2970	2970	2970	0
314	20250305	141500	47149423	2970	2970	2970	2970	0
315	20250305	141400	47149423	2970	2970	2970	2970	0
316	20250305	141300	47149423	2970	2970	2970	2970	0
317	20250305	141200	47149423	2970	2970	2970	2970	0
318	20250305	141100	47149423	2970	2975	2985	2970	104
319	20250305	141000	46840153	2970	2970	2970	2970	0
320	20250305	140900	46840153	2970	2970	2970	2970	1
321	20250305	140800	46837183	2975	2975	2975	2975	0
322	20250305	140700	46837183	2975	2975	2975	2975	0
323	20250305	140600	46837183	2975	2975	2975	2975	0
324	20250305	140500	46837183	2975	2975	2975	2975	0
325	20250305	140400	46837183	2975	2975	2975	2975	0
326	20250305	140300	46837183	2975	2975	2975	2975	0
327	20250305	140200	46837183	2975	2975	2975	2975	44
328	20250305	140100	46706283	2975	2975	2975	2975	0
329	20250305	140000	46706283	2975	2975	2975	2975	0
330	20250305	135900	46706283	2975	2975	2975	2975	0
331	20250305	135800	46706283	2975	2975	2975	2975	0
332	20250305	135700	46706283	2975	2975	2975	2975	0
333	20250305	135600	46706283	2975	2975	2975	2975	2
334	20250305	135500	46700333	2975	2975	2975	2975	0
335	20250305	135400	46700333	2975	2975	2975	2975	10
336	20250305	135300	46670583	2980	2980	2980	2980	33
337	20250305	135200	46572243	2980	2980	2980	2980	100
338	20250305	135100	46274243	2975	2975	2975	2975	0
339	20250305	135000	46274243	2975	2975	2975	2975	0
340	20250305	134900	46274243	2975	2975	2975	2975	1
341	20250305	134800	46271268	2975	2975	2975	2975	0
342	20250305	134700	46271268	2975	2975	2975	2975	0
343	20250305	134600	46271268	2975	2975	2975	2975	0
344	20250305	134500	46271268	2975	2975	2975	2975	0
345	20250305	134400	46271268	2975	2975	2975	2975	0
346	20250305	134300	46271268	2975	2975	2975	2975	0
347	20250305	134200	46271268	2975	2975	2975	2975	0
348	20250305	134100	46271268	2975	2975	2975	2975	0
349	20250305	134000	46271268	2975	2975	2975	2975	71
350	20250305	133900	46060043	2970	2970	2970	2970	0
351	20250305	133800	46060043	2970	2970	2970	2970	0
352	20250305	133700	46060043	2970	2970	2970	2970	51
353	20250305	133600	45908573	2970	2970	2970	2970	0
354	20250305	133500	45908573	2970	2970	2970	2970	0
355	20250305	133400	45908573	2970	2960	2970	2960	445
356	20250305	133300	44589083	2965	2965	2965	2965	0
357	20250305	133200	44589083	2965	2965	2965	2965	0
358	20250305	133100	44589083	2965	2965	2965	2965	0
359	20250305	133000	44589083	2965	2965	2965	2965	214
360	20250305	132900	43954573	2965	2965	2965	2965	0
361	20250305	132800	43954573	2965	2965	2965	2965	0
362	20250305	132700	43954573	2965	2965	2965	2965	0
363	20250305	132600	43954573	2965	2965	2965	2965	0
364	20250305	132500	43954573	2965	2965	2965	2965	0
365	20250305	132400	43954573	2965	2965	2965	2965	362
366	20250305	132300	42881243	2965	2965	2965	2965	1
367	20250305	132200	42878278	2960	2960	2960	2960	0
368	20250305	132100	42878278	2960	2960	2960	2960	0
369	20250305	132000	42878278	2960	2960	2960	2960	0
370	20250305	131900	42878278	2960	2960	2960	2960	0
371	20250305	131800	42878278	2960	2960	2960	2960	1
372	20250305	131700	42875318	2965	2965	2965	2965	1
373	20250305	131600	42872353	2960	2960	2960	2960	0
374	20250305	131500	42872353	2960	2960	2960	2960	1
375	20250305	131400	42869393	2955	2955	2955	2955	0
376	20250305	131300	42869393	2955	2955	2955	2955	1145
377	20250305	131200	39485918	2960	2960	2960	2960	13
378	20250305	131100	39447438	2960	2960	2960	2960	0
379	20250305	131000	39447438	2960	2960	2960	2960	0
380	20250305	130900	39447438	2960	2960	2960	2960	0
381	20250305	130800	39447438	2960	2960	2960	2960	0
382	20250305	130700	39447438	2960	2960	2960	2960	0
383	20250305	130600	39447438	2960	2960	2960	2960	0
384	20250305	130500	39447438	2960	2960	2960	2960	0
385	20250305	130400	39447438	2960	2960	2960	2960	0
386	20250305	130300	39447438	2960	2960	2960	2960	0
387	20250305	130200	39447438	2960	2960	2960	2960	0
388	20250305	130100	39447438	2960	2960	2960	2960	100
389	20250305	130000	39151438	2960	2960	2960	2960	0
390	20250305	125900	39151438	2960	2960	2960	2960	0
391	20250305	125800	39151438	2960	2960	2960	2960	0
392	20250305	125700	39151438	2960	2960	2960	2960	0
393	20250305	125600	39151438	2960	2960	2960	2960	0
394	20250305	125500	39151438	2960	2960	2960	2960	0
395	20250305	125400	39151438	2960	2960	2960	2960	0
396	20250305	125300	39151438	2960	2960	2960	2960	0
397	20250305	125200	39151438	2960	2960	2960	2960	0
398	20250305	125100	39151438	2960	2960	2960	2960	0
399	20250305	125000	39151438	2960	2960	2960	2960	0
400	20250305	124900	39151438	2960	2960	2960	2960	0
401	20250305	124800	39151438	2960	2960	2960	2960	0
402	20250305	124700	39151438	2960	2960	2960	2960	0
403	20250305	124600	39151438	2960	2960	2960	2960	1
404	20250305	124500	39148478	2965	2965	2965	2965	0
405	20250305	124400	39148478	2965	2965	2965	2965	0
406	20250305	124300	39148478	2965	2965	2965	2965	0
407	20250305	124200	39148478	2965	2965	2965	2965	0
408	20250305	124100	39148478	2965	2965	2965	2965	0
409	20250305	124000	39148478	2965	2965	2965	2965	100
410	20250305	123900	38851978	2965	2965	2965	2965	0
411	20250305	123800	38851978	2965	2965	2965	2965	0
412	20250305	123700	38851978	2965	2965	2965	2965	0
413	20250305	123600	38851978	2965	2965	2965	2965	0
414	20250305	123500	38851978	2965	2965	2965	2965	0
415	20250305	123400	38851978	2965	2965	2965	2965	0
416	20250305	123300	38851978	2965	2965	2965	2965	49
417	20250305	123200	38706693	2965	2965	2965	2965	0
418	20250305	123100	38706693	2965	2965	2965	2965	0
419	20250305	123000	38706693	2965	2965	2965	2965	200
420	20250305	122900	38113693	2965	2965	2965	2965	0
421	20250305	122800	38113693	2965	2965	2965	2965	1
422	20250305	122700	38110728	2950	2950	2950	2950	0
423	20250305	122600	38110728	2950	2950	2950	2950	0
424	20250305	122500	38110728	2950	2950	2950	2950	0
425	20250305	122400	38110728	2950	2950	2950	2950	0
426	20250305	122300	38110728	2950	2950	2950	2950	0
427	20250305	122200	38110728	2950	2950	2950	2950	0
428	20250305	122100	38110728	2950	2950	2950	2950	0
429	20250305	122000	38110728	2950	2950	2950	2950	0
430	20250305	121900	38110728	2950	2950	2950	2950	0
431	20250305	121800	38110728	2950	2950	2950	2950	0
432	20250305	121700	38110728	2950	2950	2950	2950	0
433	20250305	121600	38110728	2950	2950	2950	2950	0
434	20250305	121500	38110728	2950	2950	2950	2950	0
435	20250305	121400	38110728	2950	2950	2950	2950	0
436	20250305	121300	38110728	2950	2950	2950	2950	0
437	20250305	121200	38110728	2950	2950	2950	2950	0
438	20250305	121100	38110728	2950	2950	2950	2950	0
439	20250305	121000	38110728	2950	2950	2950	2950	0
440	20250305	120900	38110728	2950	2950	2950	2950	0
441	20250305	120800	38110728	2950	2950	2950	2950	200
442	20250305	120700	37520728	2950	2950	2950	2950	300
443	20250305	120600	36635728	2950	2950	2950	2950	850
444	20250305	120500	34128228	2950	2955	2955	2950	700
445	20250305	120400	32062023	2960	2960	2960	2960	0
446	20250305	120300	32062023	2960	2960	2960	2960	0
447	20250305	120200	32062023	2960	2960	2960	2960	0
448	20250305	120100	32062023	2960	2960	2960	2960	0
449	20250305	120000	32062023	2960	2960	2960	2960	0
450	20250305	115900	32062023	2960	2960	2960	2960	0
451	20250305	115800	32062023	2960	2960	2960	2960	0
452	20250305	115700	32062023	2960	2960	2960	2960	446
453	20250305	115600	30741863	2955	2955	2955	2955	0
454	20250305	115500	30741863	2955	2955	2955	2955	0
455	20250305	115400	30741863	2955	2955	2955	2955	0
456	20250305	115300	30741863	2955	2955	2955	2955	0
457	20250305	115200	30741863	2955	2955	2955	2955	0
458	20250305	115100	30741863	2955	2955	2955	2955	0
459	20250305	115000	30741863	2955	2955	2955	2955	0
460	20250305	114900	30741863	2955	2955	2955	2955	0
461	20250305	114800	30741863	2955	2955	2955	2955	0
462	20250305	114700	30741863	2955	2955	2955	2955	0
463	20250305	114600	30741863	2955	2955	2955	2955	2
464	20250305	114500	30735953	2960	2960	2960	2960	0
465	20250305	114400	30735953	2960	2960	2960	2960	0
466	20250305	114300	30735953	2960	2960	2960	2960	0
467	20250305	114200	30735953	2960	2960	2960	2960	0
468	20250305	114100	30735953	2960	2960	2960	2960	0
469	20250305	114000	30735953	2960	2960	2960	2960	0
470	20250305	113900	30735953	2960	2960	2960	2960	0
471	20250305	113800	30735953	2960	2960	2960	2960	0
472	20250305	113700	30735953	2960	2960	2960	2960	1
473	20250305	113600	30732993	2955	2955	2955	2955	0
474	20250305	113500	30732993	2955	2955	2955	2955	0
475	20250305	113400	30732993	2955	2955	2955	2955	0
476	20250305	113300	30732993	2955	2955	2955	2955	0
477	20250305	113200	30732993	2955	2955	2955	2955	0
478	20250305	113100	30732993	2955	2955	2955	2955	0
479	20250305	113000	30732993	2955	2955	2955	2955	0
480	20250305	112900	30732993	2955	2955	2955	2955	0
481	20250305	112800	30732993	2955	2955	2955	2955	0
482	20250305	112700	30732993	2955	2955	2955	2955	0
483	20250305	112600	30732993	2955	2955	2955	2955	1000
484	20250305	112500	27777993	2960	2960	2960	2960	1
485	20250305	112400	27775033	2960	2960	2960	2960	0
486	20250305	112300	27775033	2960	2960	2960	2960	0
487	20250305	112200	27775033	2960	2960	2960	2960	0
488	20250305	112100	27775033	2960	2960	2960	2960	0
489	20250305	112000	27775033	2960	2960	2960	2960	0
490	20250305	111900	27775033	2960	2960	2960	2960	0
491	20250305	111800	27775033	2960	2960	2960	2960	0
492	20250305	111700	27775033	2960	2960	2960	2960	0
493	20250305	111600	27775033	2960	2960	2960	2960	0
494	20250305	111500	27775033	2960	2960	2960	2960	0
495	20250305	111400	27775033	2960	2960	2960	2960	0
496	20250305	111300	27775033	2960	2960	2960	2960	0
497	20250305	111200	27775033	2960	2960	2960	2960	1
498	20250305	111100	27772073	2955	2955	2955	2955	0
499	20250305	111000	27772073	2955	2955	2955	2955	0
500	20250305	110900	27772073	2955	2947	2955	2947	748
501	20250305	110800	25562925	2945	2945	2945	2945	0
502	20250305	110700	25562925	2945	2945	2945	2945	0
503	20250305	110600	25562925	2945	2945	2945	2945	0
504	20250305	110500	25562925	2945	2945	2945	2945	0
505	20250305	110400	25562925	2945	2945	2945	2945	0
506	20250305	110300	25562925	2945	2945	2945	2945	0
507	20250305	110200	25562925	2945	2945	2945	2945	0
508	20250305	110100	25562925	2945	2945	2945	2945	0
509	20250305	110000	25562925	2945	2945	2945	2945	0
510	20250305	105900	25562925	2945	2945	2945	2945	0
511	20250305	105800	25562925	2945	2955	2955	2945	819
512	20250305	105700	23143380	2950	2950	2950	2950	0
513	20250305	105600	23143380	2950	2950	2950	2950	0
514	20250305	105500	23143380	2950	2950	2950	2950	0
515	20250305	105400	23143380	2950	2950	2950	2950	0
516	20250305	105300	23143380	2950	2950	2950	2950	0
517	20250305	105200	23143380	2950	2950	2950	2950	313
518	20250305	105100	22220030	2950	2950	2950	2950	0
519	20250305	105000	22220030	2950	2950	2950	2950	0
520	20250305	104900	22220030	2950	2950	2950	2950	0
521	20250305	104800	22220030	2950	2950	2950	2950	1
522	20250305	104700	22217080	2950	2950	2950	2950	0
523	20250305	104600	22217080	2950	2950	2950	2950	0
524	20250305	104500	22217080	2950	2950	2950	2950	0
525	20250305	104400	22217080	2950	2950	2950	2950	1
526	20250305	104300	22214130	2950	2950	2950	2950	0
527	20250305	104200	22214130	2950	2950	2950	2950	0
528	20250305	104100	22214130	2950	2950	2950	2950	0
529	20250305	104000	22214130	2950	2950	2950	2950	0
530	20250305	103900	22214130	2950	2950	2950	2950	0
531	20250305	103800	22214130	2950	2950	2950	2950	0
532	20250305	103700	22214130	2950	2950	2950	2950	0
533	20250305	103600	22214130	2950	2950	2950	2950	0
534	20250305	103500	22214130	2950	2950	2950	2950	0
535	20250305	103400	22214130	2950	2950	2950	2950	0
536	20250305	103300	22214130	2950	2950	2950	2950	0
537	20250305	103200	22214130	2950	2950	2950	2950	0
538	20250305	103100	22214130	2950	2950	2950	2950	91
539	20250305	103000	21945680	2955	2955	2955	2955	8
540	20250305	102900	21922040	2950	2950	2950	2950	0
541	20250305	102800	21922040	2950	2950	2950	2950	3
542	20250305	102700	21913190	2955	2955	2955	2955	0
543	20250305	102600	21913190	2955	2955	2955	2955	0
544	20250305	102500	21913190	2955	2955	2955	2955	0
545	20250305	102400	21913190	2955	2955	2955	2955	0
546	20250305	102300	21913190	2955	2955	2955	2955	0
547	20250305	102200	21913190	2955	2955	2955	2955	1
548	20250305	102100	21910235	2955	2955	2955	2955	0
549	20250305	102000	21910235	2955	2955	2955	2955	0
550	20250305	101900	21910235	2955	2955	2955	2955	0
551	20250305	101800	21910235	2955	2955	2955	2955	0
552	20250305	101700	21910235	2955	2955	2955	2955	0
553	20250305	101600	21910235	2955	2955	2955	2955	1
554	20250305	101500	21907280	2955	2955	2955	2955	0
555	20250305	101400	21907280	2955	2955	2955	2955	0
556	20250305	101300	21907280	2955	2955	2955	2955	0
557	20250305	101200	21907280	2955	2955	2955	2955	0
558	20250305	101100	21907280	2955	2955	2955	2955	1
559	20250305	101000	21904325	2945	2945	2945	2945	0
560	20250305	100900	21904325	2945	2945	2945	2945	1
561	20250305	100800	21901380	2945	2945	2945	2945	1000
562	20250305	100700	18956380	2955	2955	2955	2955	5
563	20250305	100600	18941605	2955	2955	2955	2955	0
564	20250305	100500	18941605	2955	2955	2955	2955	0
565	20250305	100400	18941605	2955	2955	2955	2955	0
566	20250305	100300	18941605	2955	2955	2955	2955	0
567	20250305	100200	18941605	2955	2955	2955	2955	0
568	20250305	100100	18941605	2955	2955	2955	2955	0
569	20250305	100000	18941605	2955	2955	2955	2955	0
570	20250305	095900	18941605	2955	2955	2955	2955	20
571	20250305	095800	18882505	2955	2955	2955	2955	17
572	20250305	095700	18832270	2960	2960	2960	2960	0
573	20250305	095600	18832270	2960	2960	2960	2960	0
574	20250305	095500	18832270	2960	2960	2960	2960	0
575	20250305	095400	18832270	2960	2960	2960	2960	0
576	20250305	095300	18832270	2960	2960	2960	2960	0
577	20250305	095200	18832270	2960	2960	2960	2960	0
578	20250305	095100	18832270	2960	2960	2960	2960	0
579	20250305	095000	18832270	2960	2960	2960	2960	0
580	20250305	094900	18832270	2960	2960	2960	2960	0
581	20250305	094800	18832270	2960	2960	2960	2960	0
582	20250305	094700	18832270	2960	2960	2960	2960	0
583	20250305	094600	18832270	2960	2960	2960	2960	5
584	20250305	094500	18817470	2960	2960	2960	2960	0
585	20250305	094400	18817470	2960	2960	2960	2960	8
586	20250305	094300	18793790	2955	2955	2955	2955	0
587	20250305	094200	18793790	2955	2955	2955	2955	244
588	20250305	094100	18072770	2960	2960	2960	2960	0
589	20250305	094000	18072770	2960	2960	2960	2960	0
590	20250305	093900	18072770	2960	2960	2960	2960	0
591	20250305	093800	18072770	2960	2960	2960	2960	10
592	20250305	093700	18043170	2960	2960	2960	2960	7
593	20250305	093600	18022450	2960	2960	2960	2960	1
594	20250305	093500	18019490	2960	2960	2960	2960	0
595	20250305	093400	18019490	2960	2960	2960	2960	2
596	20250305	093300	18013570	2960	2960	2960	2960	0
597	20250305	093200	18013570	2960	2960	2960	2960	1
598	20250305	093100	18010610	2960	2960	2960	2960	0
599	20250305	093000	18010610	2960	2960	2960	2960	0
600	20250305	092900	18010610	2960	2960	2960	2960	0
601	20250305	092800	18010610	2960	2960	2960	2960	0
602	20250305	092700	18010610	2960	2960	2960	2960	0
603	20250305	092600	18010610	2960	2960	2960	2960	0
604	20250305	092500	18010610	2960	2960	2960	2960	0
605	20250305	092400	18010610	2960	2960	2960	2960	67
606	20250305	092300	17812290	2945	2945	2945	2945	0
607	20250305	092200	17812290	2945	2945	2945	2945	0
608	20250305	092100	17812290	2945	2945	2945	2945	0
609	20250305	092000	17812290	2945	2945	2945	2945	0
610	20250305	091900	17812290	2945	2945	2945	2945	0
611	20250305	091800	17812290	2945	2945	2945	2945	0
612	20250305	091700	17812290	2945	2945	2945	2945	0
613	20250305	091600	17812290	2945	2945	2945	2945	0
614	20250305	091500	17812290	2945	2945	2945	2945	1
615	20250305	091400	17809345	2950	2945	2950	2945	1011
616	20250305	091300	14826950	2945	2945	2945	2945	107
617	20250305	091200	14511835	2945	2950	2950	2945	1000
618	20250305	091100	11566390	2950	2950	2950	2950	0
619	20250305	091000	11566390	2950	2950	2950	2950	2
620	20250305	090900	11560490	2965	2965	2965	2965	30
621	20250305	090800	11471540	2945	2945	2945	2945	2329
622	20250305	090700	4612635	2945	2945	2945	2945	0
623	20250305	090600	4612635	2945	2945	2945	2945	0
624	20250305	090500	4612635	2945	2945	2945	2945	671
625	20250305	090400	2636540	2945	2945	2945	2945	0
626	20250305	090300	2636540	2945	2945	2945	2945	0
627	20250305	090200	2636540	2945	2945	2945	2945	0
628	20250305	090100	2636540	2945	2945	2945	2945	0
629	20250305	090000	2636540	2945	2945	2950	2945	895