KissMeData/010240/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185500	198595310	5380	5380	5380	5380	714
3	20250305	185400	198595310	5380	5380	5380	5380	0
4	20250305	185300	198595310	5380	5380	5380	5380	0
5	20250305	185200	198595310	5380	5380	5380	5380	0
6	20250305	185100	198595310	5380	5380	5380	5380	0
7	20250305	185000	198595310	5380	5380	5380	5380	0
8	20250305	184900	198595310	5380	5380	5380	5380	0
9	20250305	184800	198595310	5380	5380	5380	5380	0
10	20250305	184700	198595310	5380	5380	5380	5380	0
11	20250305	184600	198595310	5380	5380	5380	5380	0
12	20250305	184500	198595310	5380	5380	5380	5380	0
13	20250305	184400	198595310	5380	5380	5380	5380	0
14	20250305	184300	198595310	5380	5380	5380	5380	0
15	20250305	184200	198595310	5380	5380	5380	5380	0
16	20250305	184100	198595310	5380	5380	5380	5380	0
17	20250305	184000	198595310	5380	5380	5380	5380	0
18	20250305	183900	198595310	5380	5380	5380	5380	0
19	20250305	183800	198595310	5380	5380	5380	5380	0
20	20250305	183700	198595310	5380	5380	5380	5380	0
21	20250305	183600	198595310	5380	5380	5380	5380	0
22	20250305	183500	198595310	5380	5380	5380	5380	0
23	20250305	183400	198595310	5380	5380	5380	5380	0
24	20250305	183300	198595310	5380	5380	5380	5380	0
25	20250305	183200	198595310	5380	5380	5380	5380	0
26	20250305	183100	198595310	5380	5380	5380	5380	0
27	20250305	183000	198595310	5380	5380	5380	5380	0
28	20250305	182900	198595310	5380	5380	5380	5380	0
29	20250305	182800	198595310	5380	5380	5380	5380	0
30	20250305	182700	198595310	5380	5380	5380	5380	0
31	20250305	182600	198595310	5380	5380	5380	5380	0
32	20250305	182500	198595310	5380	5380	5380	5380	714
33	20250305	182400	198595310	5380	5380	5380	5380	0
34	20250305	182300	198595310	5380	5380	5380	5380	0
35	20250305	182200	198595310	5380	5380	5380	5380	0
36	20250305	182100	198595310	5380	5380	5380	5380	0
37	20250305	182000	198595310	5380	5380	5380	5380	0
38	20250305	181900	198595310	5380	5380	5380	5380	0
39	20250305	181800	198595310	5380	5380	5380	5380	0
40	20250305	181700	198595310	5380	5380	5380	5380	0
41	20250305	181600	198595310	5380	5380	5380	5380	0
42	20250305	181500	198595310	5380	5380	5380	5380	0
43	20250305	181400	198595310	5380	5380	5380	5380	0
44	20250305	181300	198595310	5380	5380	5380	5380	0
45	20250305	181200	198595310	5380	5380	5380	5380	0
46	20250305	181100	198595310	5380	5380	5380	5380	0
47	20250305	181000	198595310	5380	5380	5380	5380	0
48	20250305	180900	198595310	5380	5380	5380	5380	0
49	20250305	180800	198595310	5380	5380	5380	5380	0
50	20250305	180700	198595310	5380	5380	5380	5380	0
51	20250305	180600	198595310	5380	5380	5380	5380	0
52	20250305	180500	198595310	5380	5380	5380	5380	0
53	20250305	180400	198595310	5380	5380	5380	5380	0
54	20250305	180300	198595310	5380	5380	5380	5380	0
55	20250305	180200	198595310	5380	5380	5380	5380	0
56	20250305	180100	198595310	5380	5380	5380	5380	0
57	20250305	180000	198595310	5380	5380	5380	5380	0
58	20250305	175900	198595310	5380	5380	5380	5380	0
59	20250305	175800	198595310	5380	5380	5380	5380	0
60	20250305	175700	198595310	5380	5380	5380	5380	0
61	20250305	175600	198595310	5380	5380	5380	5380	0
62	20250305	175500	198595310	5380	5380	5380	5380	714
63	20250305	175400	198595310	5380	5380	5380	5380	0
64	20250305	175300	198595310	5380	5380	5380	5380	0
65	20250305	175200	198595310	5380	5380	5380	5380	0
66	20250305	175100	198595310	5380	5380	5380	5380	0
67	20250305	175000	198595310	5380	5380	5380	5380	0
68	20250305	174900	198595310	5380	5380	5380	5380	0
69	20250305	174800	198595310	5380	5380	5380	5380	0
70	20250305	174700	198595310	5380	5380	5380	5380	0
71	20250305	174600	198595310	5380	5380	5380	5380	0
72	20250305	174500	198595310	5380	5380	5380	5380	0
73	20250305	174400	198595310	5380	5380	5380	5380	0
74	20250305	174300	198595310	5380	5380	5380	5380	0
75	20250305	174200	198595310	5380	5380	5380	5380	0
76	20250305	174100	198595310	5380	5380	5380	5380	0
77	20250305	174000	198595310	5380	5380	5380	5380	0
78	20250305	173900	198595310	5380	5380	5380	5380	0
79	20250305	173800	198595310	5380	5380	5380	5380	0
80	20250305	173700	198595310	5380	5380	5380	5380	0
81	20250305	173600	198595310	5380	5380	5380	5380	0
82	20250305	173500	198595310	5380	5380	5380	5380	0
83	20250305	173400	198595310	5380	5380	5380	5380	0
84	20250305	173300	198595310	5380	5380	5380	5380	0
85	20250305	173200	198595310	5380	5380	5380	5380	0
86	20250305	173100	198595310	5380	5380	5380	5380	0
87	20250305	173000	198595310	5380	5380	5380	5380	0
88	20250305	172900	198595310	5380	5380	5380	5380	0
89	20250305	172800	198595310	5380	5380	5380	5380	0
90	20250305	172700	198595310	5380	5380	5380	5380	0
91	20250305	172600	198595310	5380	5380	5380	5380	0
92	20250305	172500	198595310	5380	5380	5380	5380	714
93	20250305	172400	198595310	5380	5380	5380	5380	0
94	20250305	172300	198595310	5380	5380	5380	5380	0
95	20250305	172200	198595310	5380	5380	5380	5380	0
96	20250305	172100	198595310	5380	5380	5380	5380	0
97	20250305	172000	198595310	5380	5380	5380	5380	0
98	20250305	171900	198595310	5380	5380	5380	5380	0
99	20250305	171800	198595310	5380	5380	5380	5380	0
100	20250305	171700	198595310	5380	5380	5380	5380	0
101	20250305	171600	198595310	5380	5380	5380	5380	0
102	20250305	171500	198595310	5380	5380	5380	5380	0
103	20250305	171400	198595310	5380	5380	5380	5380	0
104	20250305	171300	198595310	5380	5380	5380	5380	0
105	20250305	171200	198595310	5380	5380	5380	5380	0
106	20250305	171100	198595310	5380	5380	5380	5380	0
107	20250305	171000	198595310	5380	5380	5380	5380	0
108	20250305	170900	198595310	5380	5380	5380	5380	0
109	20250305	170800	198595310	5380	5380	5380	5380	0
110	20250305	170700	198595310	5380	5380	5380	5380	0
111	20250305	170600	198595310	5380	5380	5380	5380	0
112	20250305	170500	198595310	5380	5380	5380	5380	0
113	20250305	170400	198595310	5380	5380	5380	5380	0
114	20250305	170300	198595310	5380	5380	5380	5380	0
115	20250305	170200	198595310	5380	5380	5380	5380	0
116	20250305	170100	198595310	5380	5380	5380	5380	0
117	20250305	170000	198595310	5380	5380	5380	5380	0
118	20250305	165900	198595310	5380	5380	5380	5380	0
119	20250305	165800	198595310	5380	5380	5380	5380	0
120	20250305	165700	198595310	5380	5380	5380	5380	0
121	20250305	165600	198595310	5380	5380	5380	5380	0
122	20250305	165500	198595310	5380	5380	5380	5380	714
123	20250305	165400	198595310	5380	5380	5380	5380	0
124	20250305	165300	198595310	5380	5380	5380	5380	0
125	20250305	165200	198595310	5380	5380	5380	5380	0
126	20250305	165100	198595310	5380	5380	5380	5380	0
127	20250305	165000	198595310	5380	5380	5380	5380	0
128	20250305	164900	198595310	5380	5380	5380	5380	0
129	20250305	164800	198595310	5380	5380	5380	5380	0
130	20250305	164700	198595310	5380	5380	5380	5380	0
131	20250305	164600	198595310	5380	5380	5380	5380	0
132	20250305	164500	198595310	5380	5380	5380	5380	0
133	20250305	164400	198595310	5380	5380	5380	5380	0
134	20250305	164300	198595310	5380	5380	5380	5380	0
135	20250305	164200	198595310	5380	5380	5380	5380	0
136	20250305	164100	198595310	5380	5380	5380	5380	0
137	20250305	164000	198595310	5380	5380	5380	5380	0
138	20250305	163900	198595310	5380	5380	5380	5380	0
139	20250305	163800	198595310	5380	5380	5380	5380	0
140	20250305	163700	198595310	5380	5380	5380	5380	0
141	20250305	163600	198595310	5380	5380	5380	5380	0
142	20250305	163500	198595310	5380	5380	5380	5380	0
143	20250305	163400	198595310	5380	5380	5380	5380	0
144	20250305	163300	198595310	5380	5380	5380	5380	0
145	20250305	163200	198595310	5380	5380	5380	5380	0
146	20250305	163100	198595310	5380	5380	5380	5380	0
147	20250305	163000	198595310	5380	5380	5380	5380	0
148	20250305	162900	198595310	5380	5380	5380	5380	0
149	20250305	162800	198595310	5380	5380	5380	5380	0
150	20250305	162700	198595310	5380	5380	5380	5380	0
151	20250305	162600	198595310	5380	5380	5380	5380	0
152	20250305	162500	198595310	5380	5380	5380	5380	714
153	20250305	162400	198595310	5380	5380	5380	5380	0
154	20250305	162300	198595310	5380	5380	5380	5380	0
155	20250305	162200	198595310	5380	5380	5380	5380	0
156	20250305	162100	198595310	5380	5380	5380	5380	0
157	20250305	162000	198595310	5380	5380	5380	5380	0
158	20250305	161900	198595310	5380	5380	5380	5380	0
159	20250305	161800	198595310	5380	5380	5380	5380	0
160	20250305	161700	198595310	5380	5380	5380	5380	0
161	20250305	161600	198595310	5380	5380	5380	5380	0
162	20250305	161500	198595310	5380	5380	5380	5380	0
163	20250305	161400	198595310	5380	5380	5380	5380	0
164	20250305	161300	198595310	5380	5380	5380	5380	0
165	20250305	161200	198595310	5380	5380	5380	5380	0
166	20250305	161100	198595310	5380	5380	5380	5380	0
167	20250305	161000	198595310	5380	5380	5380	5380	0
168	20250305	160900	198595310	5380	5380	5380	5380	0
169	20250305	160800	198595310	5380	5380	5380	5380	0
170	20250305	160700	198595310	5380	5380	5380	5380	0
171	20250305	160600	198595310	5380	5380	5380	5380	0
172	20250305	160500	198595310	5380	5380	5380	5380	0
173	20250305	160400	198595310	5380	5380	5380	5380	0
174	20250305	160300	198595310	5380	5380	5380	5380	0
175	20250305	160200	198595310	5380	5380	5380	5380	0
176	20250305	160100	198595310	5380	5380	5380	5380	0
177	20250305	160000	198595310	5380	5380	5380	5380	0
178	20250305	155900	198595310	5380	5380	5380	5380	0
179	20250305	155800	198595310	5380	5380	5380	5380	0
180	20250305	155700	198595310	5380	5380	5380	5380	0
181	20250305	155600	198595310	5380	5380	5380	5380	0
182	20250305	155500	198595310	5380	5380	5380	5380	714
183	20250305	155400	198595310	5380	5380	5380	5380	0
184	20250305	155300	198595310	5380	5380	5380	5380	0
185	20250305	155200	198595310	5380	5380	5380	5380	0
186	20250305	155100	198595310	5380	5380	5380	5380	0
187	20250305	155000	198595310	5380	5380	5380	5380	0
188	20250305	154900	198595310	5380	5380	5380	5380	0
189	20250305	154800	198595310	5380	5380	5380	5380	0
190	20250305	154700	198595310	5380	5380	5380	5380	0
191	20250305	154600	198595310	5380	5380	5380	5380	0
192	20250305	154500	198595310	5380	5380	5380	5380	0
193	20250305	154400	198595310	5380	5380	5380	5380	0
194	20250305	154300	198595310	5380	5380	5380	5380	0
195	20250305	154200	198595310	5380	5380	5380	5380	0
196	20250305	154100	198595310	5380	5380	5380	5380	0
197	20250305	154000	198595310	5380	5380	5380	5380	0
198	20250305	153900	198595310	5380	5380	5380	5380	0
199	20250305	153800	198595310	5380	5380	5380	5380	0
200	20250305	153700	198595310	5380	5380	5380	5380	0
201	20250305	153600	198595310	5380	5380	5380	5380	0
202	20250305	153500	198595310	5380	5380	5380	5380	0
203	20250305	153400	198595310	5380	5380	5380	5380	0
204	20250305	153300	198595310	5380	5380	5380	5380	0
205	20250305	153200	198595310	5380	5380	5380	5380	0
206	20250305	153100	198595310	5380	5380	5380	5380	0
207	20250305	153000	198595310	5380	5380	5380	5380	714
208	20250305	152900	194753990	5380	5380	5380	5380	0
209	20250305	152800	194753990	5380	5380	5380	5380	0
210	20250305	152700	194753990	5380	5380	5380	5380	0
211	20250305	152600	194753990	5380	5380	5380	5380	0
212	20250305	152500	194753990	5380	5380	5380	5380	0
213	20250305	152400	194753990	5380	5380	5380	5380	0
214	20250305	152300	194753990	5380	5380	5380	5380	0
215	20250305	152200	194753990	5380	5380	5380	5380	0
216	20250305	152100	194753990	5380	5380	5380	5380	0
217	20250305	152000	194753990	5380	5380	5380	5380	0
218	20250305	151900	194753990	5380	5400	5400	5380	53
219	20250305	151800	194468270	5400	5380	5400	5380	18
220	20250305	151700	194371290	5390	5390	5390	5390	0
221	20250305	151600	194371290	5390	5390	5390	5390	1
222	20250305	151500	194365900	5380	5390	5390	5380	136
223	20250305	151400	193633550	5400	5400	5400	5400	0
224	20250305	151300	193633550	5400	5400	5400	5400	0
225	20250305	151200	193633550	5400	5400	5400	5400	0
226	20250305	151100	193633550	5400	5400	5400	5400	1
227	20250305	151000	193628150	5380	5400	5400	5380	357
228	20250305	150900	191705420	5400	5400	5400	5400	50
229	20250305	150800	191435420	5400	5400	5400	5400	0
230	20250305	150700	191435420	5400	5400	5400	5400	0
231	20250305	150600	191435420	5400	5400	5400	5400	0
232	20250305	150500	191435420	5400	5400	5400	5400	0
233	20250305	150400	191435420	5400	5400	5400	5400	1
234	20250305	150300	191430020	5390	5390	5390	5390	5
235	20250305	150200	191403070	5390	5390	5390	5390	0
236	20250305	150100	191403070	5390	5380	5400	5380	2210
237	20250305	150000	179471020	5400	5400	5400	5400	0
238	20250305	145900	179471020	5400	5400	5400	5400	0
239	20250305	145800	179471020	5400	5400	5400	5400	0
240	20250305	145700	179471020	5400	5400	5400	5400	156
241	20250305	145600	178628620	5410	5410	5410	5410	0
242	20250305	145500	178628620	5410	5410	5410	5410	1
243	20250305	145400	178623210	5410	5410	5410	5410	1
244	20250305	145300	178617800	5400	5400	5400	5400	97
245	20250305	145200	178094000	5400	5400	5400	5400	0
246	20250305	145100	178094000	5400	5400	5400	5400	0
247	20250305	145000	178094000	5400	5400	5400	5400	0
248	20250305	144900	178094000	5400	5400	5400	5400	0
249	20250305	144800	178094000	5400	5400	5400	5400	3
250	20250305	144700	178077800	5410	5410	5410	5410	0
251	20250305	144600	178077800	5410	5410	5410	5410	1026
252	20250305	144500	172527140	5400	5400	5400	5400	120
253	20250305	144400	171879140	5420	5420	5420	5420	0
254	20250305	144300	171879140	5420	5420	5420	5420	0
255	20250305	144200	171879140	5420	5420	5420	5420	0
256	20250305	144100	171879140	5420	5420	5420	5420	0
257	20250305	144000	171879140	5420	5420	5420	5420	0
258	20250305	143900	171879140	5420	5420	5420	5420	0
259	20250305	143800	171879140	5420	5420	5420	5420	0
260	20250305	143700	171879140	5420	5420	5420	5420	0
261	20250305	143600	171879140	5420	5420	5420	5420	3
262	20250305	143500	171862880	5420	5410	5420	5410	15
263	20250305	143400	171781720	5410	5410	5410	5410	0
264	20250305	143300	171781720	5410	5410	5410	5410	6
265	20250305	143200	171749260	5420	5420	5420	5420	0
266	20250305	143100	171749260	5420	5420	5420	5420	0
267	20250305	143000	171749260	5420	5420	5420	5420	207
268	20250305	142900	170627320	5420	5420	5420	5420	0
269	20250305	142800	170627320	5420	5400	5420	5400	3228
270	20250305	142700	153169850	5410	5410	5410	5410	0
271	20250305	142600	153169850	5410	5410	5410	5410	0
272	20250305	142500	153169850	5410	5410	5410	5410	0
273	20250305	142400	153169850	5410	5410	5410	5410	0
274	20250305	142300	153169850	5410	5410	5410	5410	0
275	20250305	142200	153169850	5410	5410	5410	5410	0
276	20250305	142100	153169850	5410	5380	5410	5380	630
277	20250305	142000	149775430	5420	5420	5420	5420	0
278	20250305	141900	149775430	5420	5420	5420	5420	0
279	20250305	141800	149775430	5420	5420	5420	5420	0
280	20250305	141700	149775430	5420	5420	5420	5420	0
281	20250305	141600	149775430	5420	5420	5420	5420	0
282	20250305	141500	149775430	5420	5420	5420	5420	0
283	20250305	141400	149775430	5420	5420	5420	5420	0
284	20250305	141300	149775430	5420	5420	5420	5420	0
285	20250305	141200	149775430	5420	5420	5420	5420	0
286	20250305	141100	149775430	5420	5420	5420	5420	0
287	20250305	141000	149775430	5420	5420	5420	5420	0
288	20250305	140900	149775430	5420	5420	5420	5420	10
289	20250305	140800	149721230	5410	5410	5410	5410	513
290	20250305	140700	146945900	5410	5410	5410	5410	337
291	20250305	140600	145122730	5420	5420	5420	5420	0
292	20250305	140500	145122730	5420	5420	5420	5420	28
293	20250305	140400	144970970	5420	5420	5420	5420	0
294	20250305	140300	144970970	5420	5420	5420	5420	0
295	20250305	140200	144970970	5420	5420	5420	5420	10
296	20250305	140100	144916770	5420	5420	5420	5420	0
297	20250305	140000	144916770	5420	5420	5420	5420	4
298	20250305	135900	144895090	5420	5420	5420	5420	17
299	20250305	135800	144802950	5430	5430	5430	5430	0
300	20250305	135700	144802950	5430	5430	5430	5430	0
301	20250305	135600	144802950	5430	5430	5430	5430	0
302	20250305	135500	144802950	5430	5430	5430	5430	1
303	20250305	135400	144797520	5430	5430	5430	5430	0
304	20250305	135300	144797520	5430	5430	5430	5430	1
305	20250305	135200	144792090	5420	5420	5420	5420	1
306	20250305	135100	144786670	5420	5420	5420	5420	0
307	20250305	135000	144786670	5420	5420	5420	5420	10
308	20250305	134900	144732470	5440	5440	5440	5440	0
309	20250305	134800	144732470	5440	5440	5440	5440	0
310	20250305	134700	144732470	5440	5440	5440	5440	1
311	20250305	134600	144727030	5410	5410	5410	5410	65
312	20250305	134500	144375380	5400	5430	5430	5400	1000
313	20250305	134400	138966380	5430	5430	5430	5430	0
314	20250305	134300	138966380	5430	5430	5430	5430	0
315	20250305	134200	138966380	5430	5430	5430	5430	7
316	20250305	134100	138928370	5440	5440	5440	5440	0
317	20250305	134000	138928370	5440	5440	5440	5440	1
318	20250305	133900	138922930	5400	5400	5400	5400	0
319	20250305	133800	138922930	5400	5400	5400	5400	0
320	20250305	133700	138922930	5400	5400	5400	5400	0
321	20250305	133600	138922930	5400	5400	5400	5400	0
322	20250305	133500	138922930	5400	5400	5400	5400	1
323	20250305	133400	138917530	5450	5450	5450	5450	0
324	20250305	133300	138917530	5450	5450	5450	5450	1
325	20250305	133200	138912080	5450	5450	5450	5410	1201
326	20250305	133100	132414590	5450	5450	5450	5450	1
327	20250305	133000	132409140	5450	5450	5450	5450	1
328	20250305	132900	132403690	5460	5450	5460	5450	160
329	20250305	132800	131531680	5460	5450	5460	5450	1500
330	20250305	132700	123356560	5460	5440	5460	5440	2123
331	20250305	132600	111781240	5410	5440	5440	5410	123
332	20250305	132500	111113380	5440	5440	5440	5440	0
333	20250305	132400	111113380	5440	5440	5440	5440	0
334	20250305	132300	111113380	5440	5440	5440	5440	0
335	20250305	132200	111113380	5440	5440	5440	5440	0
336	20250305	132100	111113380	5440	5440	5440	5440	0
337	20250305	132000	111113380	5440	5440	5440	5440	100
338	20250305	131900	110569380	5440	5440	5440	5440	0
339	20250305	131800	110569380	5440	5430	5440	5430	20
340	20250305	131700	110460770	5410	5390	5410	5390	1695
341	20250305	131600	101297170	5380	5380	5380	5380	0
342	20250305	131500	101297170	5380	5380	5380	5380	0
343	20250305	131400	101297170	5380	5380	5380	5380	411
344	20250305	131300	99085990	5380	5370	5380	5370	212
345	20250305	131200	97947530	5370	5370	5370	5370	0
346	20250305	131100	97947530	5370	5370	5370	5370	0
347	20250305	131000	97947530	5370	5370	5370	5370	0
348	20250305	130900	97947530	5370	5370	5370	5370	0
349	20250305	130800	97947530	5370	5370	5370	5370	0
350	20250305	130700	97947530	5370	5370	5370	5370	0
351	20250305	130600	97947530	5370	5370	5370	5370	1
352	20250305	130500	97942160	5380	5380	5380	5380	0
353	20250305	130400	97942160	5380	5380	5380	5380	0
354	20250305	130300	97942160	5380	5380	5380	5380	2
355	20250305	130200	97931400	5370	5370	5370	5370	83
356	20250305	130100	97485690	5380	5380	5380	5380	0
357	20250305	130000	97485690	5380	5380	5380	5380	10
358	20250305	125900	97431890	5380	5380	5380	5380	0
359	20250305	125800	97431890	5380	5380	5380	5380	0
360	20250305	125700	97431890	5380	5380	5380	5380	2
361	20250305	125600	97421130	5410	5410	5410	5410	0
362	20250305	125500	97421130	5410	5410	5410	5410	0
363	20250305	125400	97421130	5410	5410	5410	5410	0
364	20250305	125300	97421130	5410	5410	5410	5410	0
365	20250305	125200	97421130	5410	5410	5410	5390	23
366	20250305	125100	97297100	5410	5410	5440	5410	184
367	20250305	125000	96298410	5430	5430	5430	5430	578
368	20250305	124900	93159870	5440	5440	5440	5440	0
369	20250305	124800	93159870	5440	5440	5450	5440	14
370	20250305	124700	93083610	5440	5460	5460	5440	49
371	20250305	124600	92816970	5460	5360	5480	5360	11796
372	20250305	124500	28905980	5350	5340	5350	5340	238
373	20250305	124400	27633900	5340	5340	5340	5340	0
374	20250305	124300	27633900	5340	5340	5340	5340	0
375	20250305	124200	27633900	5340	5340	5340	5340	0
376	20250305	124100	27633900	5340	5340	5340	5340	0
377	20250305	124000	27633900	5340	5340	5340	5340	0
378	20250305	123900	27633900	5340	5340	5340	5340	0
379	20250305	123800	27633900	5340	5340	5340	5340	0
380	20250305	123700	27633900	5340	5340	5340	5340	0
381	20250305	123600	27633900	5340	5340	5340	5340	0
382	20250305	123500	27633900	5340	5340	5340	5340	0
383	20250305	123400	27633900	5340	5340	5340	5340	0
384	20250305	123300	27633900	5340	5340	5340	5340	18
385	20250305	123200	27537780	5330	5330	5330	5330	0
386	20250305	123100	27537780	5330	5330	5330	5330	0
387	20250305	123000	27537780	5330	5330	5330	5330	0
388	20250305	122900	27537780	5330	5330	5330	5330	0
389	20250305	122800	27537780	5330	5330	5330	5330	0
390	20250305	122700	27537780	5330	5330	5330	5330	0
391	20250305	122600	27537780	5330	5330	5330	5330	0
392	20250305	122500	27537780	5330	5330	5330	5330	0
393	20250305	122400	27537780	5330	5330	5330	5330	332
394	20250305	122300	25768220	5300	5300	5300	5300	0
395	20250305	122200	25768220	5300	5300	5300	5300	0
396	20250305	122100	25768220	5300	5300	5300	5300	0
397	20250305	122000	25768220	5300	5300	5300	5300	0
398	20250305	121900	25768220	5300	5300	5300	5300	0
399	20250305	121800	25768220	5300	5300	5300	5300	0
400	20250305	121700	25768220	5300	5300	5300	5300	0
401	20250305	121600	25768220	5300	5300	5300	5300	24
402	20250305	121500	25641020	5330	5330	5330	5330	0
403	20250305	121400	25641020	5330	5330	5330	5330	0
404	20250305	121300	25641020	5330	5330	5330	5330	0
405	20250305	121200	25641020	5330	5330	5330	5330	0
406	20250305	121100	25641020	5330	5330	5330	5330	0
407	20250305	121000	25641020	5330	5330	5330	5330	40
408	20250305	120900	25427820	5290	5290	5290	5290	0
409	20250305	120800	25427820	5290	5290	5290	5290	0
410	20250305	120700	25427820	5290	5290	5290	5290	10
411	20250305	120600	25374920	5290	5290	5290	5290	0
412	20250305	120500	25374920	5290	5290	5290	5290	0
413	20250305	120400	25374920	5290	5290	5290	5290	0
414	20250305	120300	25374920	5290	5290	5290	5290	0
415	20250305	120200	25374920	5290	5290	5290	5290	0
416	20250305	120100	25374920	5290	5290	5290	5290	0
417	20250305	120000	25374920	5290	5290	5290	5290	0
418	20250305	115900	25374920	5290	5290	5290	5290	0
419	20250305	115800	25374920	5290	5290	5290	5290	0
420	20250305	115700	25374920	5290	5290	5290	5290	0
421	20250305	115600	25374920	5290	5290	5290	5290	0
422	20250305	115500	25374920	5290	5290	5290	5290	1
423	20250305	115400	25369630	5330	5330	5330	5330	46
424	20250305	115300	25124450	5330	5330	5330	5330	0
425	20250305	115200	25124450	5330	5330	5330	5330	0
426	20250305	115100	25124450	5330	5330	5330	5330	0
427	20250305	115000	25124450	5330	5330	5330	5330	0
428	20250305	114900	25124450	5330	5330	5330	5330	54
429	20250305	114800	24836630	5330	5330	5330	5330	0
430	20250305	114700	24836630	5330	5330	5330	5330	0
431	20250305	114600	24836630	5330	5330	5330	5330	0
432	20250305	114500	24836630	5330	5330	5330	5330	0
433	20250305	114400	24836630	5330	5320	5330	5320	1000
434	20250305	114300	19507540	5330	5330	5330	5330	0
435	20250305	114200	19507540	5330	5330	5330	5330	0
436	20250305	114100	19507540	5330	5330	5330	5330	0
437	20250305	114000	19507540	5330	5330	5330	5330	0
438	20250305	113900	19507540	5330	5330	5330	5330	0
439	20250305	113800	19507540	5330	5330	5330	5330	0
440	20250305	113700	19507540	5330	5330	5330	5330	0
441	20250305	113600	19507540	5330	5330	5330	5330	0
442	20250305	113500	19507540	5330	5330	5330	5330	0
443	20250305	113400	19507540	5330	5330	5330	5330	0
444	20250305	113300	19507540	5330	5330	5330	5330	0
445	20250305	113200	19507540	5330	5330	5330	5330	0
446	20250305	113100	19507540	5330	5330	5330	5330	0
447	20250305	113000	19507540	5330	5330	5330	5330	0
448	20250305	112900	19507540	5330	5330	5330	5330	0
449	20250305	112800	19507540	5330	5330	5330	5330	0
450	20250305	112700	19507540	5330	5330	5330	5330	0
451	20250305	112600	19507540	5330	5330	5330	5330	0
452	20250305	112500	19507540	5330	5330	5330	5330	0
453	20250305	112400	19507540	5330	5330	5330	5330	0
454	20250305	112300	19507540	5330	5330	5330	5330	0
455	20250305	112200	19507540	5330	5330	5330	5330	0
456	20250305	112100	19507540	5330	5330	5330	5330	0
457	20250305	112000	19507540	5330	5330	5330	5330	0
458	20250305	111900	19507540	5330	5330	5330	5330	0
459	20250305	111800	19507540	5330	5330	5330	5330	0
460	20250305	111700	19507540	5330	5330	5330	5330	0
461	20250305	111600	19507540	5330	5330	5330	5330	1
462	20250305	111500	19502210	5330	5330	5330	5330	0
463	20250305	111400	19502210	5330	5330	5330	5330	0
464	20250305	111300	19502210	5330	5330	5330	5330	0
465	20250305	111200	19502210	5330	5330	5330	5330	0
466	20250305	111100	19502210	5330	5280	5330	5280	274
467	20250305	111000	18050730	5280	5280	5280	5280	0
468	20250305	110900	18050730	5280	5280	5280	5280	0
469	20250305	110800	18050730	5280	5260	5280	5260	39
470	20250305	110700	17845410	5290	5290	5290	5290	0
471	20250305	110600	17845410	5290	5290	5290	5290	0
472	20250305	110500	17845410	5290	5290	5290	5290	0
473	20250305	110400	17845410	5290	5290	5290	5290	0
474	20250305	110300	17845410	5290	5290	5290	5290	0
475	20250305	110200	17845410	5290	5290	5290	5290	0
476	20250305	110100	17845410	5290	5290	5290	5290	0
477	20250305	110000	17845410	5290	5290	5290	5290	0
478	20250305	105900	17845410	5290	5290	5290	5290	0
479	20250305	105800	17845410	5290	5290	5290	5290	0
480	20250305	105700	17845410	5290	5290	5290	5290	0
481	20250305	105600	17845410	5290	5250	5290	5250	1460
482	20250305	105500	10157270	5250	5250	5250	5250	1
483	20250305	105400	10152020	5250	5250	5250	5250	0
484	20250305	105300	10152020	5250	5250	5250	5250	0
485	20250305	105200	10152020	5250	5250	5250	5250	0
486	20250305	105100	10152020	5250	5240	5250	5240	25
487	20250305	105000	10020970	5240	5240	5240	5240	1
488	20250305	104900	10015730	5250	5250	5250	5250	0
489	20250305	104800	10015730	5250	5250	5250	5250	0
490	20250305	104700	10015730	5250	5250	5250	5250	0
491	20250305	104600	10015730	5250	5250	5250	5250	0
492	20250305	104500	10015730	5250	5250	5250	5250	125
493	20250305	104400	9359480	5250	5250	5250	5250	0
494	20250305	104300	9359480	5250	5250	5250	5250	0
495	20250305	104200	9359480	5250	5250	5250	5250	0
496	20250305	104100	9359480	5250	5250	5250	5250	0
497	20250305	104000	9359480	5250	5250	5250	5250	0
498	20250305	103900	9359480	5250	5250	5250	5250	0
499	20250305	103800	9359480	5250	5250	5250	5250	0
500	20250305	103700	9359480	5250	5250	5250	5250	0
501	20250305	103600	9359480	5250	5250	5250	5250	0
502	20250305	103500	9359480	5250	5250	5250	5250	2
503	20250305	103400	9348980	5250	5250	5250	5250	1
504	20250305	103300	9343730	5250	5250	5250	5240	37
505	20250305	103200	9149760	5260	5260	5260	5260	0
506	20250305	103100	9149760	5260	5260	5260	5260	0
507	20250305	103000	9149760	5260	5260	5260	5260	0
508	20250305	102900	9149760	5260	5260	5260	5260	0
509	20250305	102800	9149760	5260	5260	5260	5260	0
510	20250305	102700	9149760	5260	5260	5260	5260	0
511	20250305	102600	9149760	5260	5260	5260	5260	0
512	20250305	102500	9149760	5260	5260	5260	5260	0
513	20250305	102400	9149760	5260	5260	5260	5260	0
514	20250305	102300	9149760	5260	5260	5260	5260	0
515	20250305	102200	9149760	5260	5260	5260	5260	0
516	20250305	102100	9149760	5260	5250	5260	5250	2
517	20250305	102000	9139250	5250	5250	5250	5250	0
518	20250305	101900	9139250	5250	5250	5250	5250	0
519	20250305	101800	9139250	5250	5250	5250	5250	0
520	20250305	101700	9139250	5250	5250	5250	5250	0
521	20250305	101600	9139250	5250	5250	5250	5250	2
522	20250305	101500	9128750	5260	5260	5260	5260	0
523	20250305	101400	9128750	5260	5260	5260	5260	0
524	20250305	101300	9128750	5260	5260	5260	5260	6
525	20250305	101200	9097190	5260	5270	5270	5260	4
526	20250305	101100	9076120	5270	5270	5270	5270	0
527	20250305	101000	9076120	5270	5270	5270	5270	0
528	20250305	100900	9076120	5270	5270	5270	5270	0
529	20250305	100800	9076120	5270	5270	5270	5270	28
530	20250305	100700	8928560	5280	5280	5280	5280	4
531	20250305	100600	8907440	5270	5270	5270	5270	2
532	20250305	100500	8896900	5290	5290	5290	5290	0
533	20250305	100400	8896900	5290	5290	5290	5290	0
534	20250305	100300	8896900	5290	5290	5290	5290	21
535	20250305	100200	8785810	5300	5300	5300	5300	0
536	20250305	100100	8785810	5300	5300	5300	5300	0
537	20250305	100000	8785810	5300	5300	5300	5300	0
538	20250305	095900	8785810	5300	5300	5300	5300	0
539	20250305	095800	8785810	5300	5300	5300	5300	0
540	20250305	095700	8785810	5300	5300	5300	5300	0
541	20250305	095600	8785810	5300	5300	5300	5300	0
542	20250305	095500	8785810	5300	5300	5300	5300	0
543	20250305	095400	8785810	5300	5300	5300	5300	0
544	20250305	095300	8785810	5300	5300	5300	5300	0
545	20250305	095200	8785810	5300	5300	5300	5300	0
546	20250305	095100	8785810	5300	5300	5300	5300	0
547	20250305	095000	8785810	5300	5300	5300	5300	0
548	20250305	094900	8785810	5300	5300	5300	5300	0
549	20250305	094800	8785810	5300	5290	5300	5290	3
550	20250305	094700	8769920	5300	5300	5300	5300	0
551	20250305	094600	8769920	5300	5300	5300	5300	0
552	20250305	094500	8769920	5300	5300	5300	5300	9
553	20250305	094400	8722220	5290	5290	5290	5290	0
554	20250305	094300	8722220	5290	5290	5290	5290	0
555	20250305	094200	8722220	5290	5290	5290	5290	11
556	20250305	094100	8664030	5300	5300	5300	5300	0
557	20250305	094000	8664030	5300	5300	5300	5300	0
558	20250305	093900	8664030	5300	5290	5300	5290	2
559	20250305	093800	8653440	5300	5300	5300	5300	0
560	20250305	093700	8653440	5300	5300	5300	5300	1
561	20250305	093600	8648140	5290	5290	5290	5290	1
562	20250305	093500	8642850	5300	5300	5300	5300	2
563	20250305	093400	8632250	5300	5300	5300	5300	0
564	20250305	093300	8632250	5300	5300	5300	5300	0
565	20250305	093200	8632250	5300	5290	5300	5270	104
566	20250305	093100	8082820	5290	5290	5290	5290	0
567	20250305	093000	8082820	5290	5300	5300	5290	148
568	20250305	092900	7299400	5330	5330	5330	5330	0
569	20250305	092800	7299400	5330	5330	5330	5330	10
570	20250305	092700	7246100	5300	5300	5300	5300	0
571	20250305	092600	7246100	5300	5300	5300	5300	0
572	20250305	092500	7246100	5300	5300	5300	5300	0
573	20250305	092400	7246100	5300	5300	5300	5300	0
574	20250305	092300	7246100	5300	5300	5300	5300	0
575	20250305	092200	7246100	5300	5300	5300	5300	20
576	20250305	092100	7140100	5300	5310	5310	5300	43
577	20250305	092000	6912190	5300	5300	5300	5300	0
578	20250305	091900	6912190	5300	5300	5300	5300	0
579	20250305	091800	6912190	5300	5300	5300	5300	0
580	20250305	091700	6912190	5300	5300	5300	5300	199
581	20250305	091600	5857490	5300	5300	5300	5300	0
582	20250305	091500	5857490	5300	5300	5300	5300	0
583	20250305	091400	5857490	5300	5300	5300	5300	0
584	20250305	091300	5857490	5300	5300	5300	5300	0
585	20250305	091200	5857490	5300	5300	5300	5300	0
586	20250305	091100	5857490	5300	5300	5300	5300	0
587	20250305	091000	5857490	5300	5300	5300	5300	0
588	20250305	090900	5857490	5300	5300	5300	5300	0
589	20250305	090800	5857490	5300	5300	5300	5300	0
590	20250305	090700	5857490	5300	5300	5300	5300	300
591	20250305	090600	4267490	5310	5310	5310	5310	0
592	20250305	090500	4267490	5310	5310	5310	5310	0
593	20250305	090400	4267490	5310	5320	5320	5310	206
594	20250305	090300	3171820	5370	5370	5370	5370	5
595	20250305	090200	3144970	5290	5250	5390	5250	425
596	20250305	090100	896300	5250	5240	5250	5240	107
597	20250305	090000	335360	5240	5240	5240	5240	64