KissMeData/010400/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185500	31139080	2980	2980	2980	2980	420
3	20250305	185400	31139080	2980	2980	2980	2980	0
4	20250305	185300	31139080	2980	2980	2980	2980	0
5	20250305	185200	31139080	2980	2980	2980	2980	0
6	20250305	185100	31139080	2980	2980	2980	2980	0
7	20250305	185000	31139080	2980	2980	2980	2980	0
8	20250305	184900	31139080	2980	2980	2980	2980	0
9	20250305	184800	31139080	2980	2980	2980	2980	0
10	20250305	184700	31139080	2980	2980	2980	2980	0
11	20250305	184600	31139080	2980	2980	2980	2980	0
12	20250305	184500	31139080	2980	2980	2980	2980	0
13	20250305	184400	31139080	2980	2980	2980	2980	0
14	20250305	184300	31139080	2980	2980	2980	2980	0
15	20250305	184200	31139080	2980	2980	2980	2980	0
16	20250305	184100	31139080	2980	2980	2980	2980	0
17	20250305	184000	31139080	2980	2980	2980	2980	0
18	20250305	183900	31139080	2980	2980	2980	2980	0
19	20250305	183800	31139080	2980	2980	2980	2980	0
20	20250305	183700	31139080	2980	2980	2980	2980	0
21	20250305	183600	31139080	2980	2980	2980	2980	0
22	20250305	183500	31139080	2980	2980	2980	2980	0
23	20250305	183400	31139080	2980	2980	2980	2980	0
24	20250305	183300	31139080	2980	2980	2980	2980	0
25	20250305	183200	31139080	2980	2980	2980	2980	0
26	20250305	183100	31139080	2980	2980	2980	2980	0
27	20250305	183000	31139080	2980	2980	2980	2980	0
28	20250305	182900	31139080	2980	2980	2980	2980	0
29	20250305	182800	31139080	2980	2980	2980	2980	0
30	20250305	182700	31139080	2980	2980	2980	2980	0
31	20250305	182600	31139080	2980	2980	2980	2980	0
32	20250305	182500	31139080	2980	2980	2980	2980	420
33	20250305	182400	31139080	2980	2980	2980	2980	0
34	20250305	182300	31139080	2980	2980	2980	2980	0
35	20250305	182200	31139080	2980	2980	2980	2980	0
36	20250305	182100	31139080	2980	2980	2980	2980	0
37	20250305	182000	31139080	2980	2980	2980	2980	0
38	20250305	181900	31139080	2980	2980	2980	2980	0
39	20250305	181800	31139080	2980	2980	2980	2980	0
40	20250305	181700	31139080	2980	2980	2980	2980	0
41	20250305	181600	31139080	2980	2980	2980	2980	0
42	20250305	181500	31139080	2980	2980	2980	2980	0
43	20250305	181400	31139080	2980	2980	2980	2980	0
44	20250305	181300	31139080	2980	2980	2980	2980	0
45	20250305	181200	31139080	2980	2980	2980	2980	0
46	20250305	181100	31139080	2980	2980	2980	2980	0
47	20250305	181000	31139080	2980	2980	2980	2980	0
48	20250305	180900	31139080	2980	2980	2980	2980	0
49	20250305	180800	31139080	2980	2980	2980	2980	0
50	20250305	180700	31139080	2980	2980	2980	2980	0
51	20250305	180600	31139080	2980	2980	2980	2980	0
52	20250305	180500	31139080	2980	2980	2980	2980	0
53	20250305	180400	31139080	2980	2980	2980	2980	0
54	20250305	180300	31139080	2980	2980	2980	2980	0
55	20250305	180200	31139080	2980	2980	2980	2980	0
56	20250305	180100	31139080	2980	2980	2980	2980	0
57	20250305	180000	31139080	2980	2980	2980	2980	0
58	20250305	175900	31139080	2980	2980	2980	2980	0
59	20250305	175800	31139080	2980	2980	2980	2980	0
60	20250305	175700	31139080	2980	2980	2980	2980	0
61	20250305	175600	31139080	2980	2980	2980	2980	0
62	20250305	175500	31139080	2980	2980	2980	2980	420
63	20250305	175400	31139080	2980	2980	2980	2980	0
64	20250305	175300	31139080	2980	2980	2980	2980	0
65	20250305	175200	31139080	2980	2980	2980	2980	0
66	20250305	175100	31139080	2980	2980	2980	2980	0
67	20250305	175000	31139080	2980	2980	2980	2980	0
68	20250305	174900	31139080	2980	2980	2980	2980	0
69	20250305	174800	31139080	2980	2980	2980	2980	0
70	20250305	174700	31139080	2980	2980	2980	2980	0
71	20250305	174600	31139080	2980	2980	2980	2980	0
72	20250305	174500	31139080	2980	2980	2980	2980	0
73	20250305	174400	31139080	2980	2980	2980	2980	0
74	20250305	174300	31139080	2980	2980	2980	2980	0
75	20250305	174200	31139080	2980	2980	2980	2980	0
76	20250305	174100	31139080	2980	2980	2980	2980	0
77	20250305	174000	31139080	2980	2980	2980	2980	0
78	20250305	173900	31139080	2980	2980	2980	2980	0
79	20250305	173800	31139080	2980	2980	2980	2980	0
80	20250305	173700	31139080	2980	2980	2980	2980	0
81	20250305	173600	31139080	2980	2980	2980	2980	0
82	20250305	173500	31139080	2980	2980	2980	2980	0
83	20250305	173400	31139080	2980	2980	2980	2980	0
84	20250305	173300	31139080	2980	2980	2980	2980	0
85	20250305	173200	31139080	2980	2980	2980	2980	0
86	20250305	173100	31139080	2980	2980	2980	2980	0
87	20250305	173000	31139080	2980	2980	2980	2980	0
88	20250305	172900	31139080	2980	2980	2980	2980	0
89	20250305	172800	31139080	2980	2980	2980	2980	0
90	20250305	172700	31139080	2980	2980	2980	2980	0
91	20250305	172600	31139080	2980	2980	2980	2980	0
92	20250305	172500	31139080	2980	2980	2980	2980	420
93	20250305	172400	31139080	2980	2980	2980	2980	0
94	20250305	172300	31139080	2980	2980	2980	2980	0
95	20250305	172200	31139080	2980	2980	2980	2980	0
96	20250305	172100	31139080	2980	2980	2980	2980	0
97	20250305	172000	31139080	2980	2980	2980	2980	0
98	20250305	171900	31139080	2980	2980	2980	2980	0
99	20250305	171800	31139080	2980	2980	2980	2980	0
100	20250305	171700	31139080	2980	2980	2980	2980	0
101	20250305	171600	31139080	2980	2980	2980	2980	0
102	20250305	171500	31139080	2980	2980	2980	2980	0
103	20250305	171400	31139080	2980	2980	2980	2980	0
104	20250305	171300	31139080	2980	2980	2980	2980	0
105	20250305	171200	31139080	2980	2980	2980	2980	0
106	20250305	171100	31139080	2980	2980	2980	2980	0
107	20250305	171000	31139080	2980	2980	2980	2980	0
108	20250305	170900	31139080	2980	2980	2980	2980	0
109	20250305	170800	31139080	2980	2980	2980	2980	0
110	20250305	170700	31139080	2980	2980	2980	2980	0
111	20250305	170600	31139080	2980	2980	2980	2980	0
112	20250305	170500	31139080	2980	2980	2980	2980	0
113	20250305	170400	31139080	2980	2980	2980	2980	0
114	20250305	170300	31139080	2980	2980	2980	2980	0
115	20250305	170200	31139080	2980	2980	2980	2980	0
116	20250305	170100	31139080	2980	2980	2980	2980	0
117	20250305	170000	31139080	2980	2980	2980	2980	0
118	20250305	165900	31139080	2980	2980	2980	2980	0
119	20250305	165800	31139080	2980	2980	2980	2980	0
120	20250305	165700	31139080	2980	2980	2980	2980	0
121	20250305	165600	31139080	2980	2980	2980	2980	0
122	20250305	165500	31139080	2980	2980	2980	2980	420
123	20250305	165400	31139080	2980	2980	2980	2980	0
124	20250305	165300	31139080	2980	2980	2980	2980	0
125	20250305	165200	31139080	2980	2980	2980	2980	0
126	20250305	165100	31139080	2980	2980	2980	2980	0
127	20250305	165000	31139080	2980	2980	2980	2980	0
128	20250305	164900	31139080	2980	2980	2980	2980	0
129	20250305	164800	31139080	2980	2980	2980	2980	0
130	20250305	164700	31139080	2980	2980	2980	2980	0
131	20250305	164600	31139080	2980	2980	2980	2980	0
132	20250305	164500	31139080	2980	2980	2980	2980	0
133	20250305	164400	31139080	2980	2980	2980	2980	0
134	20250305	164300	31139080	2980	2980	2980	2980	0
135	20250305	164200	31139080	2980	2980	2980	2980	0
136	20250305	164100	31139080	2980	2980	2980	2980	0
137	20250305	164000	31139080	2980	2980	2980	2980	0
138	20250305	163900	31139080	2980	2980	2980	2980	0
139	20250305	163800	31139080	2980	2980	2980	2980	0
140	20250305	163700	31139080	2980	2980	2980	2980	0
141	20250305	163600	31139080	2980	2980	2980	2980	0
142	20250305	163500	31139080	2980	2980	2980	2980	0
143	20250305	163400	31139080	2980	2980	2980	2980	0
144	20250305	163300	31139080	2980	2980	2980	2980	0
145	20250305	163200	31139080	2980	2980	2980	2980	0
146	20250305	163100	31139080	2980	2980	2980	2980	0
147	20250305	163000	31139080	2980	2980	2980	2980	0
148	20250305	162900	31139080	2980	2980	2980	2980	0
149	20250305	162800	31139080	2980	2980	2980	2980	0
150	20250305	162700	31139080	2980	2980	2980	2980	0
151	20250305	162600	31139080	2980	2980	2980	2980	0
152	20250305	162500	31139080	2980	2980	2980	2980	420
153	20250305	162400	31139080	2980	2980	2980	2980	0
154	20250305	162300	31139080	2980	2980	2980	2980	0
155	20250305	162200	31139080	2980	2980	2980	2980	0
156	20250305	162100	31139080	2980	2980	2980	2980	0
157	20250305	162000	31139080	2980	2980	2980	2980	0
158	20250305	161900	31139080	2980	2980	2980	2980	0
159	20250305	161800	31139080	2980	2980	2980	2980	0
160	20250305	161700	31139080	2980	2980	2980	2980	0
161	20250305	161600	31139080	2980	2980	2980	2980	0
162	20250305	161500	31139080	2980	2980	2980	2980	0
163	20250305	161400	31139080	2980	2980	2980	2980	0
164	20250305	161300	31139080	2980	2980	2980	2980	0
165	20250305	161200	31139080	2980	2980	2980	2980	0
166	20250305	161100	31139080	2980	2980	2980	2980	0
167	20250305	161000	31139080	2980	2980	2980	2980	0
168	20250305	160900	31139080	2980	2980	2980	2980	0
169	20250305	160800	31139080	2980	2980	2980	2980	0
170	20250305	160700	31139080	2980	2980	2980	2980	0
171	20250305	160600	31139080	2980	2980	2980	2980	0
172	20250305	160500	31139080	2980	2980	2980	2980	0
173	20250305	160400	31139080	2980	2980	2980	2980	0
174	20250305	160300	31139080	2980	2980	2980	2980	0
175	20250305	160200	31139080	2980	2980	2980	2980	0
176	20250305	160100	31139080	2980	2980	2980	2980	0
177	20250305	160000	31139080	2980	2980	2980	2980	0
178	20250305	155900	31139080	2980	2980	2980	2980	0
179	20250305	155800	31139080	2980	2980	2980	2980	0
180	20250305	155700	31139080	2980	2980	2980	2980	0
181	20250305	155600	31139080	2980	2980	2980	2980	0
182	20250305	155500	31139080	2980	2980	2980	2980	420
183	20250305	155400	31139080	2980	2980	2980	2980	0
184	20250305	155300	31139080	2980	2980	2980	2980	0
185	20250305	155200	31139080	2980	2980	2980	2980	0
186	20250305	155100	31139080	2980	2980	2980	2980	0
187	20250305	155000	31139080	2980	2980	2980	2980	0
188	20250305	154900	31139080	2980	2980	2980	2980	0
189	20250305	154800	31139080	2980	2980	2980	2980	0
190	20250305	154700	31139080	2980	2980	2980	2980	0
191	20250305	154600	31139080	2980	2980	2980	2980	0
192	20250305	154500	31139080	2980	2980	2980	2980	0
193	20250305	154400	31139080	2980	2980	2980	2980	0
194	20250305	154300	31139080	2980	2980	2980	2980	0
195	20250305	154200	31139080	2980	2980	2980	2980	0
196	20250305	154100	31139080	2980	2980	2980	2980	0
197	20250305	154000	31139080	2980	2980	2980	2980	0
198	20250305	153900	31139080	2980	2980	2980	2980	0
199	20250305	153800	31139080	2980	2980	2980	2980	0
200	20250305	153700	31139080	2980	2980	2980	2980	0
201	20250305	153600	31139080	2980	2980	2980	2980	0
202	20250305	153500	31139080	2980	2980	2980	2980	0
203	20250305	153400	31139080	2980	2980	2980	2980	0
204	20250305	153300	31139080	2980	2980	2980	2980	0
205	20250305	153200	31139080	2980	2980	2980	2980	0
206	20250305	153100	31139080	2980	2980	2980	2980	0
207	20250305	153000	31139080	2980	2980	2980	2980	420
208	20250305	152900	29887480	2985	2985	2985	2985	0
209	20250305	152800	29887480	2985	2985	2985	2985	0
210	20250305	152700	29887480	2985	2985	2985	2985	0
211	20250305	152600	29887480	2985	2985	2985	2985	0
212	20250305	152500	29887480	2985	2985	2985	2985	0
213	20250305	152400	29887480	2985	2985	2985	2985	0
214	20250305	152300	29887480	2985	2985	2985	2985	0
215	20250305	152200	29887480	2985	2985	2985	2985	0
216	20250305	152100	29887480	2985	2985	2985	2985	0
217	20250305	152000	29887480	2985	2985	2985	2985	0
218	20250305	151900	29887480	2985	2985	2985	2985	0
219	20250305	151800	29887480	2985	2985	2985	2985	66
220	20250305	151700	29690470	2990	2990	2990	2990	0
221	20250305	151600	29690470	2990	2990	2990	2990	0
222	20250305	151500	29690470	2990	2990	2990	2990	13
223	20250305	151400	29651600	2990	2990	2990	2990	29
224	20250305	151300	29564890	2990	2990	2990	2990	0
225	20250305	151200	29564890	2990	2990	2990	2990	0
226	20250305	151100	29564890	2990	2990	2990	2990	0
227	20250305	151000	29564890	2990	2990	2990	2990	0
228	20250305	150900	29564890	2990	2990	2990	2990	0
229	20250305	150800	29564890	2990	2990	2990	2990	7
230	20250305	150700	29543960	2990	2990	2990	2990	0
231	20250305	150600	29543960	2990	2990	2990	2990	0
232	20250305	150500	29543960	2990	2990	2990	2990	0
233	20250305	150400	29543960	2990	2990	2990	2990	2
234	20250305	150300	29537980	2990	2990	2990	2990	0
235	20250305	150200	29537980	2990	2990	2990	2990	0
236	20250305	150100	29537980	2990	2990	2990	2990	0
237	20250305	150000	29537980	2990	2990	2990	2990	5
238	20250305	145900	29523030	2990	2990	2990	2990	0
239	20250305	145800	29523030	2990	2990	2990	2990	7
240	20250305	145700	29502100	2990	2990	2990	2990	0
241	20250305	145600	29502100	2990	2990	2990	2990	0
242	20250305	145500	29502100	2990	2990	2990	2990	29
243	20250305	145400	29415390	2990	2990	2990	2990	8
244	20250305	145300	29391470	2990	2990	2990	2990	0
245	20250305	145200	29391470	2990	2990	2990	2990	0
246	20250305	145100	29391470	2990	2990	2990	2990	0
247	20250305	145000	29391470	2990	2990	2990	2990	6
248	20250305	144900	29373530	2990	2990	2990	2990	0
249	20250305	144800	29373530	2990	2990	2990	2990	0
250	20250305	144700	29373530	2990	2990	2990	2990	0
251	20250305	144600	29373530	2990	2990	2990	2990	0
252	20250305	144500	29373530	2990	2990	2990	2990	0
253	20250305	144400	29373530	2990	2990	2990	2990	9
254	20250305	144300	29346620	2990	2990	2990	2990	0
255	20250305	144200	29346620	2990	2990	2990	2990	0
256	20250305	144100	29346620	2990	2990	2990	2990	0
257	20250305	144000	29346620	2990	2990	2990	2990	13
258	20250305	143900	29307750	2990	2990	2990	2990	0
259	20250305	143800	29307750	2990	2990	2990	2990	0
260	20250305	143700	29307750	2990	2990	2990	2990	0
261	20250305	143600	29307750	2990	2990	2990	2990	29
262	20250305	143500	29221040	2990	2990	2990	2990	0
263	20250305	143400	29221040	2990	2990	2990	2990	8
264	20250305	143300	29197120	2990	2990	2990	2990	0
265	20250305	143200	29197120	2990	2990	2990	2990	0
266	20250305	143100	29197120	2990	2990	2990	2990	7
267	20250305	143000	29176190	2990	2990	2990	2990	5
268	20250305	142900	29161240	2990	2990	2990	2990	0
269	20250305	142800	29161240	2990	2990	2990	2990	0
270	20250305	142700	29161240	2990	2990	2990	2990	0
271	20250305	142600	29161240	2990	2990	2990	2990	5
272	20250305	142500	29146290	2990	2990	2990	2990	0
273	20250305	142400	29146290	2990	2990	2990	2990	8
274	20250305	142300	29122370	2990	2990	2990	2990	0
275	20250305	142200	29122370	2990	2990	2990	2990	0
276	20250305	142100	29122370	2990	2990	2990	2990	7
277	20250305	142000	29101440	2990	2990	2990	2990	6
278	20250305	141900	29083500	2990	2990	2990	2990	0
279	20250305	141800	29083500	2990	2990	2990	2990	0
280	20250305	141700	29083500	2990	2990	2990	2990	29
281	20250305	141600	28996790	2990	2990	2990	2990	0
282	20250305	141500	28996790	2990	2990	2990	2990	0
283	20250305	141400	28996790	2990	2990	2990	2990	9
284	20250305	141300	28969880	2990	2990	2990	2990	0
285	20250305	141200	28969880	2990	2990	2990	2990	7
286	20250305	141100	28948950	2990	2990	2990	2990	0
287	20250305	141000	28948950	2990	2990	2990	2990	6
288	20250305	140900	28931010	2990	2990	2990	2990	0
289	20250305	140800	28931010	2990	2990	2990	2990	0
290	20250305	140700	28931010	2990	2990	2990	2990	0
291	20250305	140600	28931010	2990	2990	2990	2990	50
292	20250305	140500	28781510	2990	2990	2990	2990	0
293	20250305	140400	28781510	2990	2990	2990	2990	8
294	20250305	140300	28757590	2990	2990	2990	2990	7
295	20250305	140200	28736660	2990	2990	2990	2990	0
296	20250305	140100	28736660	2990	2990	2990	2990	0
297	20250305	140000	28736660	2990	2990	2990	2990	5
298	20250305	135900	28721710	2990	2990	2990	2990	0
299	20250305	135800	28721710	2990	2990	2990	2990	29
300	20250305	135700	28635000	2990	2990	2990	2990	0
301	20250305	135600	28635000	2990	2990	2990	2990	0
302	20250305	135500	28635000	2990	2990	2990	2990	0
303	20250305	135400	28635000	2990	2990	2990	2990	9
304	20250305	135300	28608090	2990	2990	2990	2990	0
305	20250305	135200	28608090	2990	2990	2990	2990	0
306	20250305	135100	28608090	2990	2990	2990	2990	0
307	20250305	135000	28608090	2990	2990	2990	2990	7
308	20250305	134900	28587160	2990	2990	2990	2990	0
309	20250305	134800	28587160	2990	2990	2990	2990	0
310	20250305	134700	28587160	2990	2990	2990	2990	54
311	20250305	134600	28425700	2990	2990	2990	2990	1
312	20250305	134500	28422710	3005	3005	3005	3005	0
313	20250305	134400	28422710	3005	3005	3005	3005	14
314	20250305	134300	28380640	3005	3005	3005	3005	0
315	20250305	134200	28380640	3005	3005	3005	3005	0
316	20250305	134100	28380640	3005	3005	3005	3005	0
317	20250305	134000	28380640	3005	3005	3005	3005	5
318	20250305	133900	28365615	3000	3010	3010	3000	39
319	20250305	133800	28248325	3010	3010	3010	3010	0
320	20250305	133700	28248325	3010	3010	3010	3010	0
321	20250305	133600	28248325	3010	3010	3010	3010	0
322	20250305	133500	28248325	3010	3010	3010	3010	7
323	20250305	133400	28227255	3010	3010	3010	3010	9
324	20250305	133300	28200165	3030	3030	3030	3030	0
325	20250305	133200	28200165	3030	3030	3030	3030	0
326	20250305	133100	28200165	3030	3030	3030	3030	0
327	20250305	133000	28200165	3030	3010	3030	3000	696
328	20250305	132900	26111840	3040	3040	3040	3040	0
329	20250305	132800	26111840	3040	3040	3040	3040	0
330	20250305	132700	26111840	3040	3040	3040	3040	0
331	20250305	132600	26111840	3040	3040	3040	3040	7
332	20250305	132500	26090560	3040	3040	3040	3040	0
333	20250305	132400	26090560	3040	3040	3040	3040	8
334	20250305	132300	26066240	3040	3040	3040	3040	0
335	20250305	132200	26066240	3040	3040	3040	3040	0
336	20250305	132100	26066240	3040	3040	3040	3040	0
337	20250305	132000	26066240	3040	3040	3040	3040	34
338	20250305	131900	25962880	3040	3040	3040	3040	0
339	20250305	131800	25962880	3040	3040	3040	3040	0
340	20250305	131700	25962880	3040	3040	3040	3040	7
341	20250305	131600	25941600	3040	3040	3040	3040	0
342	20250305	131500	25941600	3040	3040	3040	3040	0
343	20250305	131400	25941600	3040	3040	3040	3040	9
344	20250305	131300	25914240	3040	3040	3040	3040	16
345	20250305	131200	25865600	3040	3040	3040	3040	0
346	20250305	131100	25865600	3040	3040	3040	3040	0
347	20250305	131000	25865600	3040	3040	3040	3040	6
348	20250305	130900	25847360	3040	3040	3040	3040	0
349	20250305	130800	25847360	3040	3040	3040	3040	7
350	20250305	130700	25826080	3040	3040	3040	3040	0
351	20250305	130600	25826080	3040	3040	3040	3040	0
352	20250305	130500	25826080	3040	3040	3040	3040	0
353	20250305	130400	25826080	3040	3040	3040	3040	8
354	20250305	130300	25801760	3040	3040	3040	3040	22
355	20250305	130200	25734880	3040	3040	3040	3040	0
356	20250305	130100	25734880	3040	3040	3040	3040	29
357	20250305	130000	25646720	3040	3040	3040	3040	6
358	20250305	125900	25628480	3040	3040	3040	3040	0
359	20250305	125800	25628480	3040	3040	3040	3040	7
360	20250305	125700	25607200	3040	3040	3040	3040	0
361	20250305	125600	25607200	3040	3040	3040	3040	0
362	20250305	125500	25607200	3040	3040	3040	3040	0
363	20250305	125400	25607200	3040	3040	3040	3040	8
364	20250305	125300	25582880	3040	3040	3040	3040	18
365	20250305	125200	25528160	3040	3040	3040	3040	0
366	20250305	125100	25528160	3040	3040	3040	3040	0
367	20250305	125000	25528160	3040	3040	3040	3040	6
368	20250305	124900	25509920	3040	3040	3040	3040	7
369	20250305	124800	25488640	3040	3040	3040	3040	0
370	20250305	124700	25488640	3040	3040	3040	3040	0
371	20250305	124600	25488640	3040	3040	3040	3040	0
372	20250305	124500	25488640	3040	3040	3040	3040	0
373	20250305	124400	25488640	3040	3040	3040	3040	9
374	20250305	124300	25461280	3030	3030	3030	3030	20
375	20250305	124200	25400680	3030	3030	3030	3030	30
376	20250305	124100	25309780	3030	3030	3030	3030	0
377	20250305	124000	25309780	3030	3030	3030	3030	13
378	20250305	123900	25270390	3030	3030	3030	3030	0
379	20250305	123800	25270390	3030	3030	3030	3030	0
380	20250305	123700	25270390	3030	3030	3030	3030	0
381	20250305	123600	25270390	3030	3030	3030	3030	0
382	20250305	123500	25270390	3030	3030	3030	3030	0
383	20250305	123400	25270390	3030	3030	3030	3030	8
384	20250305	123300	25246150	3030	3030	3030	3030	20
385	20250305	123200	25185550	3030	3030	3030	3030	0
386	20250305	123100	25185550	3030	3030	3030	3030	7
387	20250305	123000	25164340	3030	3030	3030	3030	5
388	20250305	122900	25149190	3030	3030	3030	3030	0
389	20250305	122800	25149190	3030	3030	3030	3030	0
390	20250305	122700	25149190	3030	3030	3030	3030	0
391	20250305	122600	25149190	3030	3030	3030	3030	0
392	20250305	122500	25149190	3030	3030	3030	3030	0
393	20250305	122400	25149190	3030	3030	3030	3030	9
394	20250305	122300	25121920	3030	3030	3030	3030	50
395	20250305	122200	24970420	3030	3030	3030	3030	0
396	20250305	122100	24970420	3030	3030	3030	3030	7
397	20250305	122000	24949210	3030	3030	3030	3030	7
398	20250305	121900	24928000	3030	3030	3030	3030	0
399	20250305	121800	24928000	3030	3030	3030	3030	2
400	20250305	121700	24921940	3030	3030	3030	3030	0
401	20250305	121600	24921940	3030	3030	3030	3030	0
402	20250305	121500	24921940	3030	3030	3030	3030	0
403	20250305	121400	24921940	3030	3030	3030	3030	8
404	20250305	121300	24897700	3030	3030	3030	3030	20
405	20250305	121200	24837100	3030	3030	3030	3030	7
406	20250305	121100	24815890	3030	3030	3030	3030	0
407	20250305	121000	24815890	3030	3030	3030	3030	5
408	20250305	120900	24800740	3030	3030	3030	3030	0
409	20250305	120800	24800740	3030	3030	3030	3030	0
410	20250305	120700	24800740	3030	3030	3030	3030	0
411	20250305	120600	24800740	3030	3030	3030	3030	0
412	20250305	120500	24800740	3030	3030	3030	3030	0
413	20250305	120400	24800740	3030	3030	3030	3030	38
414	20250305	120300	24685600	3030	3030	3030	3030	27
415	20250305	120200	24603790	3030	3030	3030	3030	0
416	20250305	120100	24603790	3030	3030	3030	3030	0
417	20250305	120000	24603790	3030	3030	3030	3030	6
418	20250305	115900	24585610	3030	3030	3030	3030	0
419	20250305	115800	24585610	3030	3030	3030	3030	30
420	20250305	115700	24494710	3040	3040	3040	3040	0
421	20250305	115600	24494710	3040	3040	3040	3040	0
422	20250305	115500	24494710	3040	3040	3040	3040	0
423	20250305	115400	24494710	3040	3040	3040	3040	16
424	20250305	115300	24446070	3040	3040	3040	3040	20
425	20250305	115200	24385270	3040	3040	3040	3040	0
426	20250305	115100	24385270	3040	3040	3040	3040	0
427	20250305	115000	24385270	3040	3040	3040	3040	5
428	20250305	114900	24370070	3040	3040	3040	3040	0
429	20250305	114800	24370070	3040	3040	3040	3040	0
430	20250305	114700	24370070	3040	3040	3040	3040	0
431	20250305	114600	24370070	3040	3040	3040	3040	0
432	20250305	114500	24370070	3040	3040	3040	3040	30
433	20250305	114400	24278870	3040	3040	3040	3040	14
434	20250305	114300	24236310	3015	3015	3015	3015	20
435	20250305	114200	24176010	3015	3015	3015	3015	0
436	20250305	114100	24176010	3015	3015	3015	3015	0
437	20250305	114000	24176010	3015	3015	3015	3015	25
438	20250305	113900	24100635	3015	3015	3015	3015	0
439	20250305	113800	24100635	3015	3015	3015	3015	0
440	20250305	113700	24100635	3015	3015	3015	3015	0
441	20250305	113600	24100635	3015	3015	3015	3015	0
442	20250305	113500	24100635	3015	3015	3015	3015	7
443	20250305	113400	24079530	3015	3015	3015	3015	9
444	20250305	113300	24052395	3015	3015	3015	3015	20
445	20250305	113200	23992095	3015	3015	3015	3015	0
446	20250305	113100	23992095	3015	3015	3015	3015	0
447	20250305	113000	23992095	3015	3015	3015	3015	5
448	20250305	112900	23977020	3015	3015	3015	3015	0
449	20250305	112800	23977020	3015	3015	3015	3015	0
450	20250305	112700	23977020	3015	3015	3015	3015	0
451	20250305	112600	23977020	3015	3015	3015	3015	38
452	20250305	112500	23862450	3015	3015	3015	3015	0
453	20250305	112400	23862450	3015	3015	3015	3015	8
454	20250305	112300	23838330	3015	3015	3015	3015	20
455	20250305	112200	23778030	3015	3015	3015	3015	0
456	20250305	112100	23778030	3015	3015	3015	3015	0
457	20250305	112000	23778030	3015	3015	3015	3015	6
458	20250305	111900	23759940	3015	3015	3015	3015	0
459	20250305	111800	23759940	3015	3015	3015	3015	0
460	20250305	111700	23759940	3015	3015	3015	3015	8
461	20250305	111600	23735820	3015	3015	3015	3015	0
462	20250305	111500	23735820	3015	3015	3015	3015	0
463	20250305	111400	23735820	3015	3000	3015	3000	24
464	20250305	111300	23663715	3015	3015	3015	3015	14
465	20250305	111200	23621505	3015	3015	3015	3015	0
466	20250305	111100	23621505	3015	3015	3015	3015	0
467	20250305	111000	23621505	3015	3015	3015	3015	3
468	20250305	110900	23612460	3015	3015	3015	3015	20
469	20250305	110800	23552160	3040	3040	3040	3040	8
470	20250305	110700	23527840	3040	3040	3040	3040	30
471	20250305	110600	23436640	3010	3010	3010	3010	35
472	20250305	110500	23331290	3015	3015	3015	3015	0
473	20250305	110400	23331290	3015	3015	3015	3015	0
474	20250305	110300	23331290	3015	3015	3015	3015	0
475	20250305	110200	23331290	3015	3015	3015	3015	0
476	20250305	110100	23331290	3015	3015	3015	3015	0
477	20250305	110000	23331290	3015	3015	3015	3015	0
478	20250305	105900	23331290	3015	3015	3015	3015	0
479	20250305	105800	23331290	3015	3015	3015	3015	8
480	20250305	105700	23307170	3015	3015	3015	3015	0
481	20250305	105600	23307170	3015	3015	3015	3015	0
482	20250305	105500	23307170	3015	3015	3015	3015	0
483	20250305	105400	23307170	3015	3015	3015	3015	0
484	20250305	105300	23307170	3015	3015	3015	3015	0
485	20250305	105200	23307170	3015	3015	3015	3015	0
486	20250305	105100	23307170	3015	3015	3015	3015	0
487	20250305	105000	23307170	3015	3015	3015	3015	0
488	20250305	104900	23307170	3015	3015	3015	3015	8
489	20250305	104800	23283050	3015	3015	3015	3015	38
490	20250305	104700	23168480	3020	3020	3020	3020	13
491	20250305	104600	23129220	3025	3025	3025	3025	0
492	20250305	104500	23129220	3025	3025	3025	3025	0
493	20250305	104400	23129220	3025	3025	3025	3025	0
494	20250305	104300	23129220	3025	3025	3025	3025	66
495	20250305	104200	22929570	3040	3040	3040	3040	0
496	20250305	104100	22929570	3040	3040	3040	3040	0
497	20250305	104000	22929570	3040	3040	3040	3040	8
498	20250305	103900	22905250	3040	3040	3040	3040	0
499	20250305	103800	22905250	3040	3040	3040	3040	0
500	20250305	103700	22905250	3040	3040	3040	3040	0
501	20250305	103600	22905250	3040	3040	3040	3040	0
502	20250305	103500	22905250	3040	3040	3040	3040	0
503	20250305	103400	22905250	3040	3040	3040	3040	0
504	20250305	103300	22905250	3040	3040	3040	3040	0
505	20250305	103200	22905250	3040	3040	3040	3040	0
506	20250305	103100	22905250	3040	3040	3040	3040	0
507	20250305	103000	22905250	3040	3040	3040	3040	0
508	20250305	102900	22905250	3040	3040	3040	3040	30
509	20250305	102800	22814050	3015	3015	3015	3015	0
510	20250305	102700	22814050	3015	3015	3015	3015	0
511	20250305	102600	22814050	3015	3015	3015	3015	0
512	20250305	102500	22814050	3015	3015	3015	3015	0
513	20250305	102400	22814050	3015	3015	3015	3015	0
514	20250305	102300	22814050	3015	3015	3015	3015	0
515	20250305	102200	22814050	3015	3015	3015	3015	0
516	20250305	102100	22814050	3015	3015	3015	3015	0
517	20250305	102000	22814050	3015	3020	3020	3015	1061
518	20250305	101900	19613150	3015	3040	3040	3015	56
519	20250305	101800	19444105	3040	3040	3040	3040	0
520	20250305	101700	19444105	3040	3040	3040	3040	0
521	20250305	101600	19444105	3040	3040	3040	3040	0
522	20250305	101500	19444105	3040	3040	3040	3040	0
523	20250305	101400	19444105	3040	3040	3040	3040	0
524	20250305	101300	19444105	3040	3040	3040	3040	0
525	20250305	101200	19444105	3040	3040	3040	3040	0
526	20250305	101100	19444105	3040	3040	3040	3040	0
527	20250305	101000	19444105	3040	3040	3040	3040	30
528	20250305	100900	19352905	3040	3040	3040	3040	0
529	20250305	100800	19352905	3040	3040	3040	3040	0
530	20250305	100700	19352905	3040	3040	3040	3040	0
531	20250305	100600	19352905	3040	3040	3040	3040	0
532	20250305	100500	19352905	3040	3040	3040	3040	0
533	20250305	100400	19352905	3040	3040	3040	3040	0
534	20250305	100300	19352905	3040	3040	3040	3040	0
535	20250305	100200	19352905	3040	3040	3040	3040	0
536	20250305	100100	19352905	3040	3040	3040	3040	0
537	20250305	100000	19352905	3040	3040	3040	3040	0
538	20250305	095900	19352905	3040	3040	3040	3040	0
539	20250305	095800	19352905	3040	3040	3040	3040	0
540	20250305	095700	19352905	3040	3040	3040	3040	0
541	20250305	095600	19352905	3040	3040	3040	3040	0
542	20250305	095500	19352905	3040	3040	3040	3040	0
543	20250305	095400	19352905	3040	3040	3040	3040	0
544	20250305	095300	19352905	3040	3040	3040	3040	0
545	20250305	095200	19352905	3040	3040	3040	3040	0
546	20250305	095100	19352905	3040	3040	3040	3040	30
547	20250305	095000	19261705	3030	3030	3030	3030	0
548	20250305	094900	19261705	3030	3030	3030	3030	0
549	20250305	094800	19261705	3030	3030	3030	3030	0
550	20250305	094700	19261705	3030	3030	3030	3030	0
551	20250305	094600	19261705	3030	3030	3030	3030	126
552	20250305	094500	18879925	3025	3025	3025	3025	0
553	20250305	094400	18879925	3025	3025	3025	3025	0
554	20250305	094300	18879925	3025	3025	3025	3025	0
555	20250305	094200	18879925	3025	3025	3025	3025	0
556	20250305	094100	18879925	3025	3030	3030	3025	33
557	20250305	094000	18780085	3030	3030	3030	3030	8
558	20250305	093900	18755845	3040	3040	3040	3040	658
559	20250305	093800	16755525	3030	3030	3030	3030	0
560	20250305	093700	16755525	3030	3030	3030	3030	0
561	20250305	093600	16755525	3030	3030	3030	3030	0
562	20250305	093500	16755525	3030	3030	3030	3030	0
563	20250305	093400	16755525	3030	3040	3040	3030	361
564	20250305	093300	15658455	3030	3030	3030	3030	0
565	20250305	093200	15658455	3030	3020	3030	3020	442
566	20250305	093100	14323315	3080	3080	3080	3080	0
567	20250305	093000	14323315	3080	3080	3080	3080	0
568	20250305	092900	14323315	3080	3080	3080	3080	0
569	20250305	092800	14323315	3080	3080	3080	3080	0
570	20250305	092700	14323315	3080	3080	3080	3080	0
571	20250305	092600	14323315	3080	3080	3080	3080	661
572	20250305	092500	12287435	3080	3080	3080	3080	0
573	20250305	092400	12287435	3080	3080	3080	3080	0
574	20250305	092300	12287435	3080	3080	3080	3080	650
575	20250305	092200	10285435	3080	3015	3080	3015	1725
576	20250305	092100	5042310	3000	3000	3000	3000	0
577	20250305	092000	5042310	3000	3000	3000	3000	0
578	20250305	091900	5042310	3000	3000	3000	3000	0
579	20250305	091800	5042310	3000	3000	3000	3000	0
580	20250305	091700	5042310	3000	3060	3060	3000	10
581	20250305	091600	5011770	3060	3030	3060	3030	1544
582	20250305	091500	332790	3130	3130	3130	3130	17
583	20250305	091400	279580	3135	3130	3135	3130	33
584	20250305	091300	176275	2980	2980	2980	2980	0
585	20250305	091200	176275	2980	2980	2980	2980	0
586	20250305	091100	176275	2980	2975	2980	2975	2
587	20250305	091000	170320	3140	3140	3140	3140	0
588	20250305	090900	170320	3140	3140	3140	3140	0
589	20250305	090800	170320	3140	3140	3140	3140	9
590	20250305	090700	142060	3140	3140	3140	3140	1
591	20250305	090600	138920	3155	3155	3155	3155	0
592	20250305	090500	138920	3155	3155	3155	3155	39
593	20250305	090400	15875	3175	3175	3175	3175	0
594	20250305	090300	15875	3175	3175	3175	3175	0
595	20250305	090200	15875	3175	3175	3175	3175	0
596	20250305	090100	15875	3175	3175	3175	3175	0
597	20250305	090000	15875	3175	3175	3175	3175	5