KissMeData/036480/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192200	43322090	8900	8900	8900	8900	152
3	20250305	192100	43322090	8900	8900	8900	8900	0
4	20250305	192000	43322090	8900	8900	8900	8900	0
5	20250305	191900	43322090	8900	8900	8900	8900	0
6	20250305	191800	43322090	8900	8900	8900	8900	0
7	20250305	191700	43322090	8900	8900	8900	8900	0
8	20250305	191600	43322090	8900	8900	8900	8900	0
9	20250305	191500	43322090	8900	8900	8900	8900	0
10	20250305	191400	43322090	8900	8900	8900	8900	0
11	20250305	191300	43322090	8900	8900	8900	8900	0
12	20250305	191200	43322090	8900	8900	8900	8900	0
13	20250305	191100	43322090	8900	8900	8900	8900	0
14	20250305	191000	43322090	8900	8900	8900	8900	0
15	20250305	190900	43322090	8900	8900	8900	8900	0
16	20250305	190800	43322090	8900	8900	8900	8900	0
17	20250305	190700	43322090	8900	8900	8900	8900	0
18	20250305	190600	43322090	8900	8900	8900	8900	0
19	20250305	190500	43322090	8900	8900	8900	8900	0
20	20250305	190400	43322090	8900	8900	8900	8900	0
21	20250305	190300	43322090	8900	8900	8900	8900	0
22	20250305	190200	43322090	8900	8900	8900	8900	0
23	20250305	190100	43322090	8900	8900	8900	8900	0
24	20250305	190000	43322090	8900	8900	8900	8900	0
25	20250305	185900	43322090	8900	8900	8900	8900	0
26	20250305	185800	43322090	8900	8900	8900	8900	0
27	20250305	185700	43322090	8900	8900	8900	8900	0
28	20250305	185600	43322090	8900	8900	8900	8900	0
29	20250305	185500	43322090	8900	8900	8900	8900	0
30	20250305	185400	43322090	8900	8900	8900	8900	0
31	20250305	185300	43322090	8900	8900	8900	8900	0
32	20250305	185200	43322090	8900	8900	8900	8900	152
33	20250305	185100	43322090	8900	8900	8900	8900	0
34	20250305	185000	43322090	8900	8900	8900	8900	0
35	20250305	184900	43322090	8900	8900	8900	8900	0
36	20250305	184800	43322090	8900	8900	8900	8900	0
37	20250305	184700	43322090	8900	8900	8900	8900	0
38	20250305	184600	43322090	8900	8900	8900	8900	0
39	20250305	184500	43322090	8900	8900	8900	8900	0
40	20250305	184400	43322090	8900	8900	8900	8900	0
41	20250305	184300	43322090	8900	8900	8900	8900	0
42	20250305	184200	43322090	8900	8900	8900	8900	0
43	20250305	184100	43322090	8900	8900	8900	8900	0
44	20250305	184000	43322090	8900	8900	8900	8900	0
45	20250305	183900	43322090	8900	8900	8900	8900	0
46	20250305	183800	43322090	8900	8900	8900	8900	0
47	20250305	183700	43322090	8900	8900	8900	8900	0
48	20250305	183600	43322090	8900	8900	8900	8900	0
49	20250305	183500	43322090	8900	8900	8900	8900	0
50	20250305	183400	43322090	8900	8900	8900	8900	0
51	20250305	183300	43322090	8900	8900	8900	8900	0
52	20250305	183200	43322090	8900	8900	8900	8900	0
53	20250305	183100	43322090	8900	8900	8900	8900	0
54	20250305	183000	43322090	8900	8900	8900	8900	0
55	20250305	182900	43322090	8900	8900	8900	8900	0
56	20250305	182800	43322090	8900	8900	8900	8900	0
57	20250305	182700	43322090	8900	8900	8900	8900	0
58	20250305	182600	43322090	8900	8900	8900	8900	0
59	20250305	182500	43322090	8900	8900	8900	8900	0
60	20250305	182400	43322090	8900	8900	8900	8900	0
61	20250305	182300	43322090	8900	8900	8900	8900	0
62	20250305	182200	43322090	8900	8900	8900	8900	152
63	20250305	182100	43322090	8900	8900	8900	8900	0
64	20250305	182000	43322090	8900	8900	8900	8900	0
65	20250305	181900	43322090	8900	8900	8900	8900	0
66	20250305	181800	43322090	8900	8900	8900	8900	0
67	20250305	181700	43322090	8900	8900	8900	8900	0
68	20250305	181600	43322090	8900	8900	8900	8900	0
69	20250305	181500	43322090	8900	8900	8900	8900	0
70	20250305	181400	43322090	8900	8900	8900	8900	0
71	20250305	181300	43322090	8900	8900	8900	8900	0
72	20250305	181200	43322090	8900	8900	8900	8900	0
73	20250305	181100	43322090	8900	8900	8900	8900	0
74	20250305	181000	43322090	8900	8900	8900	8900	0
75	20250305	180900	43322090	8900	8900	8900	8900	0
76	20250305	180800	43322090	8900	8900	8900	8900	0
77	20250305	180700	43322090	8900	8900	8900	8900	0
78	20250305	180600	43322090	8900	8900	8900	8900	0
79	20250305	180500	43322090	8900	8900	8900	8900	0
80	20250305	180400	43322090	8900	8900	8900	8900	0
81	20250305	180300	43322090	8900	8900	8900	8900	0
82	20250305	180200	43322090	8900	8900	8900	8900	0
83	20250305	180100	43322090	8900	8900	8900	8900	0
84	20250305	180000	43322090	8900	8900	8900	8900	0
85	20250305	175900	43322090	8900	8900	8900	8900	0
86	20250305	175800	43322090	8900	8900	8900	8900	0
87	20250305	175700	43322090	8900	8900	8900	8900	0
88	20250305	175600	43322090	8900	8900	8900	8900	0
89	20250305	175500	43322090	8900	8900	8900	8900	0
90	20250305	175400	43322090	8900	8900	8900	8900	0
91	20250305	175300	43322090	8900	8900	8900	8900	0
92	20250305	175200	43322090	8900	8900	8900	8900	152
93	20250305	175100	43322090	8900	8900	8900	8900	0
94	20250305	175000	43322090	8900	8900	8900	8900	0
95	20250305	174900	43322090	8900	8900	8900	8900	0
96	20250305	174800	43322090	8900	8900	8900	8900	0
97	20250305	174700	43322090	8900	8900	8900	8900	0
98	20250305	174600	43322090	8900	8900	8900	8900	0
99	20250305	174500	43322090	8900	8900	8900	8900	0
100	20250305	174400	43322090	8900	8900	8900	8900	0
101	20250305	174300	43322090	8900	8900	8900	8900	0
102	20250305	174200	43322090	8900	8900	8900	8900	0
103	20250305	174100	43322090	8900	8900	8900	8900	0
104	20250305	174000	43322090	8900	8900	8900	8900	0
105	20250305	173900	43322090	8900	8900	8900	8900	0
106	20250305	173800	43322090	8900	8900	8900	8900	0
107	20250305	173700	43322090	8900	8900	8900	8900	0
108	20250305	173600	43322090	8900	8900	8900	8900	0
109	20250305	173500	43322090	8900	8900	8900	8900	0
110	20250305	173400	43322090	8900	8900	8900	8900	0
111	20250305	173300	43322090	8900	8900	8900	8900	0
112	20250305	173200	43322090	8900	8900	8900	8900	0
113	20250305	173100	43322090	8900	8900	8900	8900	0
114	20250305	173000	43322090	8900	8900	8900	8900	0
115	20250305	172900	43322090	8900	8900	8900	8900	0
116	20250305	172800	43322090	8900	8900	8900	8900	0
117	20250305	172700	43322090	8900	8900	8900	8900	0
118	20250305	172600	43322090	8900	8900	8900	8900	0
119	20250305	172500	43322090	8900	8900	8900	8900	0
120	20250305	172400	43322090	8900	8900	8900	8900	0
121	20250305	172300	43322090	8900	8900	8900	8900	0
122	20250305	172200	43322090	8900	8900	8900	8900	152
123	20250305	172100	43322090	8900	8900	8900	8900	0
124	20250305	172000	43322090	8900	8900	8900	8900	0
125	20250305	171900	43322090	8900	8900	8900	8900	0
126	20250305	171800	43322090	8900	8900	8900	8900	0
127	20250305	171700	43322090	8900	8900	8900	8900	0
128	20250305	171600	43322090	8900	8900	8900	8900	0
129	20250305	171500	43322090	8900	8900	8900	8900	0
130	20250305	171400	43322090	8900	8900	8900	8900	0
131	20250305	171300	43322090	8900	8900	8900	8900	0
132	20250305	171200	43322090	8900	8900	8900	8900	0
133	20250305	171100	43322090	8900	8900	8900	8900	0
134	20250305	171000	43322090	8900	8900	8900	8900	0
135	20250305	170900	43322090	8900	8900	8900	8900	0
136	20250305	170800	43322090	8900	8900	8900	8900	0
137	20250305	170700	43322090	8900	8900	8900	8900	0
138	20250305	170600	43322090	8900	8900	8900	8900	0
139	20250305	170500	43322090	8900	8900	8900	8900	0
140	20250305	170400	43322090	8900	8900	8900	8900	0
141	20250305	170300	43322090	8900	8900	8900	8900	0
142	20250305	170200	43322090	8900	8900	8900	8900	0
143	20250305	170100	43322090	8900	8900	8900	8900	0
144	20250305	170000	43322090	8900	8900	8900	8900	0
145	20250305	165900	43322090	8900	8900	8900	8900	0
146	20250305	165800	43322090	8900	8900	8900	8900	0
147	20250305	165700	43322090	8900	8900	8900	8900	0
148	20250305	165600	43322090	8900	8900	8900	8900	0
149	20250305	165500	43322090	8900	8900	8900	8900	0
150	20250305	165400	43322090	8900	8900	8900	8900	0
151	20250305	165300	43322090	8900	8900	8900	8900	0
152	20250305	165200	43322090	8900	8900	8900	8900	152
153	20250305	165100	43322090	8900	8900	8900	8900	0
154	20250305	165000	43322090	8900	8900	8900	8900	0
155	20250305	164900	43322090	8900	8900	8900	8900	0
156	20250305	164800	43322090	8900	8900	8900	8900	0
157	20250305	164700	43322090	8900	8900	8900	8900	0
158	20250305	164600	43322090	8900	8900	8900	8900	0
159	20250305	164500	43322090	8900	8900	8900	8900	0
160	20250305	164400	43322090	8900	8900	8900	8900	0
161	20250305	164300	43322090	8900	8900	8900	8900	0
162	20250305	164200	43322090	8900	8900	8900	8900	0
163	20250305	164100	43322090	8900	8900	8900	8900	0
164	20250305	164000	43322090	8900	8900	8900	8900	0
165	20250305	163900	43322090	8900	8900	8900	8900	0
166	20250305	163800	43322090	8900	8900	8900	8900	0
167	20250305	163700	43322090	8900	8900	8900	8900	0
168	20250305	163600	43322090	8900	8900	8900	8900	0
169	20250305	163500	43322090	8900	8900	8900	8900	0
170	20250305	163400	43322090	8900	8900	8900	8900	0
171	20250305	163300	43322090	8900	8900	8900	8900	0
172	20250305	163200	43322090	8900	8900	8900	8900	0
173	20250305	163100	43322090	8900	8900	8900	8900	0
174	20250305	163000	43322090	8900	8900	8900	8900	0
175	20250305	162900	43322090	8900	8900	8900	8900	0
176	20250305	162800	43322090	8900	8900	8900	8900	0
177	20250305	162700	43322090	8900	8900	8900	8900	0
178	20250305	162600	43322090	8900	8900	8900	8900	0
179	20250305	162500	43322090	8900	8900	8900	8900	0
180	20250305	162400	43322090	8900	8900	8900	8900	0
181	20250305	162300	43322090	8900	8900	8900	8900	0
182	20250305	162200	43322090	8900	8900	8900	8900	152
183	20250305	162100	43322090	8900	8900	8900	8900	0
184	20250305	162000	43322090	8900	8900	8900	8900	0
185	20250305	161900	43322090	8900	8900	8900	8900	0
186	20250305	161800	43322090	8900	8900	8900	8900	0
187	20250305	161700	43322090	8900	8900	8900	8900	0
188	20250305	161600	43322090	8900	8900	8900	8900	0
189	20250305	161500	43322090	8900	8900	8900	8900	0
190	20250305	161400	43322090	8900	8900	8900	8900	0
191	20250305	161300	43322090	8900	8900	8900	8900	0
192	20250305	161200	43322090	8900	8900	8900	8900	0
193	20250305	161100	43322090	8900	8900	8900	8900	0
194	20250305	161000	43322090	8900	8900	8900	8900	0
195	20250305	160900	43322090	8900	8900	8900	8900	0
196	20250305	160800	43322090	8900	8900	8900	8900	0
197	20250305	160700	43322090	8900	8900	8900	8900	0
198	20250305	160600	43322090	8900	8900	8900	8900	0
199	20250305	160500	43322090	8900	8900	8900	8900	0
200	20250305	160400	43322090	8900	8900	8900	8900	0
201	20250305	160300	43322090	8900	8900	8900	8900	0
202	20250305	160200	43322090	8900	8900	8900	8900	0
203	20250305	160100	43322090	8900	8900	8900	8900	0
204	20250305	160000	43322090	8900	8900	8900	8900	0
205	20250305	155900	43322090	8900	8900	8900	8900	0
206	20250305	155800	43322090	8900	8900	8900	8900	0
207	20250305	155700	43322090	8900	8900	8900	8900	0
208	20250305	155600	43322090	8900	8900	8900	8900	0
209	20250305	155500	43322090	8900	8900	8900	8900	0
210	20250305	155400	43322090	8900	8900	8900	8900	0
211	20250305	155300	43322090	8900	8900	8900	8900	0
212	20250305	155200	43322090	8900	8900	8900	8900	152
213	20250305	155100	43322090	8900	8900	8900	8900	0
214	20250305	155000	43322090	8900	8900	8900	8900	0
215	20250305	154900	43322090	8900	8900	8900	8900	0
216	20250305	154800	43322090	8900	8900	8900	8900	0
217	20250305	154700	43322090	8900	8900	8900	8900	0
218	20250305	154600	43322090	8900	8900	8900	8900	0
219	20250305	154500	43322090	8900	8900	8900	8900	0
220	20250305	154400	43322090	8900	8900	8900	8900	0
221	20250305	154300	43322090	8900	8900	8900	8900	0
222	20250305	154200	43322090	8900	8900	8900	8900	0
223	20250305	154100	43322090	8900	8900	8900	8900	0
224	20250305	154000	43322090	8900	8900	8900	8900	0
225	20250305	153900	43322090	8900	8900	8900	8900	0
226	20250305	153800	43322090	8900	8900	8900	8900	0
227	20250305	153700	43322090	8900	8900	8900	8900	0
228	20250305	153600	43322090	8900	8900	8900	8900	0
229	20250305	153500	43322090	8900	8900	8900	8900	0
230	20250305	153400	43322090	8900	8900	8900	8900	0
231	20250305	153300	43322090	8900	8900	8900	8900	0
232	20250305	153200	43322090	8900	8900	8900	8900	0
233	20250305	153100	43322090	8900	8900	8900	8900	0
234	20250305	153000	43322090	8900	8900	8900	8900	152
235	20250305	152900	41969290	8880	8880	8880	8880	0
236	20250305	152800	41969290	8880	8880	8880	8880	0
237	20250305	152700	41969290	8880	8880	8880	8880	0
238	20250305	152600	41969290	8880	8880	8880	8880	0
239	20250305	152500	41969290	8880	8880	8880	8880	0
240	20250305	152400	41969290	8880	8880	8880	8880	0
241	20250305	152300	41969290	8880	8880	8880	8880	0
242	20250305	152200	41969290	8880	8880	8880	8880	0
243	20250305	152100	41969290	8880	8880	8880	8880	0
244	20250305	152000	41969290	8880	8880	8880	8880	0
245	20250305	151900	41969290	8880	8880	8880	8880	1
246	20250305	151800	41960410	8880	8870	8880	8870	91
247	20250305	151700	41152650	8860	8860	8860	8860	34
248	20250305	151600	40851410	8850	8840	8850	8840	94
249	20250305	151500	40019610	8850	8850	8850	8850	0
250	20250305	151400	40019610	8850	8850	8850	8850	6
251	20250305	151300	39966510	8850	8850	8850	8850	0
252	20250305	151200	39966510	8850	8850	8850	8850	0
253	20250305	151100	39966510	8850	8850	8850	8850	0
254	20250305	151000	39966510	8850	8850	8850	8850	0
255	20250305	150900	39966510	8850	8850	8850	8850	0
256	20250305	150800	39966510	8850	8850	8850	8850	0
257	20250305	150700	39966510	8850	8850	8850	8850	0
258	20250305	150600	39966510	8850	8850	8850	8850	0
259	20250305	150500	39966510	8850	8850	8850	8850	0
260	20250305	150400	39966510	8850	8850	8850	8850	0
261	20250305	150300	39966510	8850	8830	8850	8830	58
262	20250305	150200	39453990	8840	8840	8840	8840	0
263	20250305	150100	39453990	8840	8840	8840	8840	0
264	20250305	150000	39453990	8840	8840	8840	8840	0
265	20250305	145900	39453990	8840	8840	8840	8840	0
266	20250305	145800	39453990	8840	8840	8840	8840	0
267	20250305	145700	39453990	8840	8840	8840	8840	0
268	20250305	145600	39453990	8840	8840	8840	8840	0
269	20250305	145500	39453990	8840	8840	8840	8840	0
270	20250305	145400	39453990	8840	8840	8840	8840	0
271	20250305	145300	39453990	8840	8840	8840	8840	0
272	20250305	145200	39453990	8840	8840	8840	8840	0
273	20250305	145100	39453990	8840	8840	8840	8840	4
274	20250305	145000	39418630	8830	8830	8830	8830	0
275	20250305	144900	39418630	8830	8830	8830	8830	0
276	20250305	144800	39418630	8830	8830	8830	8830	0
277	20250305	144700	39418630	8830	8830	8830	8830	0
278	20250305	144600	39418630	8830	8830	8830	8830	0
279	20250305	144500	39418630	8830	8830	8830	8830	0
280	20250305	144400	39418630	8830	8830	8830	8830	0
281	20250305	144300	39418630	8830	8830	8830	8830	0
282	20250305	144200	39418630	8830	8830	8830	8830	0
283	20250305	144100	39418630	8830	8830	8830	8830	0
284	20250305	144000	39418630	8830	8830	8830	8830	1
285	20250305	143900	39409800	8840	8840	8840	8840	0
286	20250305	143800	39409800	8840	8840	8840	8840	0
287	20250305	143700	39409800	8840	8840	8840	8840	0
288	20250305	143600	39409800	8840	8840	8840	8840	0
289	20250305	143500	39409800	8840	8840	8840	8840	0
290	20250305	143400	39409800	8840	8840	8840	8840	0
291	20250305	143300	39409800	8840	8840	8840	8840	0
292	20250305	143200	39409800	8840	8840	8840	8840	0
293	20250305	143100	39409800	8840	8840	8840	8840	0
294	20250305	143000	39409800	8840	8840	8840	8840	0
295	20250305	142900	39409800	8840	8840	8840	8840	0
296	20250305	142800	39409800	8840	8840	8840	8840	0
297	20250305	142700	39409800	8840	8840	8840	8840	0
298	20250305	142600	39409800	8840	8840	8840	8840	3
299	20250305	142500	39383280	8830	8830	8830	8830	0
300	20250305	142400	39383280	8830	8830	8830	8830	0
301	20250305	142300	39383280	8830	8830	8830	8830	0
302	20250305	142200	39383280	8830	8830	8830	8830	0
303	20250305	142100	39383280	8830	8830	8830	8830	0
304	20250305	142000	39383280	8830	8830	8830	8830	0
305	20250305	141900	39383280	8830	8830	8830	8830	0
306	20250305	141800	39383280	8830	8830	8830	8830	0
307	20250305	141700	39383280	8830	8830	8830	8830	0
308	20250305	141600	39383280	8830	8830	8830	8830	0
309	20250305	141500	39383280	8830	8830	8830	8830	0
310	20250305	141400	39383280	8830	8830	8830	8830	0
311	20250305	141300	39383280	8830	8830	8830	8830	0
312	20250305	141200	39383280	8830	8830	8830	8830	200
313	20250305	141100	37617280	8840	8840	8840	8840	0
314	20250305	141000	37617280	8840	8840	8840	8840	0
315	20250305	140900	37617280	8840	8840	8840	8840	0
316	20250305	140800	37617280	8840	8840	8840	8840	0
317	20250305	140700	37617280	8840	8840	8840	8840	0
318	20250305	140600	37617280	8840	8840	8840	8840	0
319	20250305	140500	37617280	8840	8840	8840	8840	0
320	20250305	140400	37617280	8840	8840	8840	8840	0
321	20250305	140300	37617280	8840	8840	8840	8840	0
322	20250305	140200	37617280	8840	8840	8840	8840	5
323	20250305	140100	37573080	8840	8840	8840	8840	0
324	20250305	140000	37573080	8840	8840	8840	8840	0
325	20250305	135900	37573080	8840	8840	8840	8840	0
326	20250305	135800	37573080	8840	8840	8840	8840	0
327	20250305	135700	37573080	8840	8840	8840	8840	0
328	20250305	135600	37573080	8840	8840	8840	8840	0
329	20250305	135500	37573080	8840	8840	8840	8840	0
330	20250305	135400	37573080	8840	8840	8840	8840	0
331	20250305	135300	37573080	8840	8840	8840	8840	0
332	20250305	135200	37573080	8840	8840	8840	8840	0
333	20250305	135100	37573080	8840	8840	8840	8840	2
334	20250305	135000	37555400	8850	8850	8850	8850	0
335	20250305	134900	37555400	8850	8850	8850	8850	0
336	20250305	134800	37555400	8850	8850	8850	8850	0
337	20250305	134700	37555400	8850	8850	8850	8850	0
338	20250305	134600	37555400	8850	8850	8850	8850	0
339	20250305	134500	37555400	8850	8850	8850	8850	0
340	20250305	134400	37555400	8850	8850	8850	8850	0
341	20250305	134300	37555400	8850	8850	8850	8850	0
342	20250305	134200	37555400	8850	8850	8850	8850	0
343	20250305	134100	37555400	8850	8850	8850	8850	0
344	20250305	134000	37555400	8850	8850	8850	8850	0
345	20250305	133900	37555400	8850	8850	8850	8850	0
346	20250305	133800	37555400	8850	8850	8850	8850	0
347	20250305	133700	37555400	8850	8850	8850	8850	0
348	20250305	133600	37555400	8850	8850	8850	8850	0
349	20250305	133500	37555400	8850	8850	8850	8850	0
350	20250305	133400	37555400	8850	8850	8850	8850	0
351	20250305	133300	37555400	8850	8850	8850	8850	0
352	20250305	133200	37555400	8850	8850	8850	8850	0
353	20250305	133100	37555400	8850	8850	8850	8850	0
354	20250305	133000	37555400	8850	8850	8850	8850	0
355	20250305	132900	37555400	8850	8850	8850	8850	0
356	20250305	132800	37555400	8850	8850	8850	8850	0
357	20250305	132700	37555400	8850	8850	8850	8850	0
358	20250305	132600	37555400	8850	8850	8850	8850	0
359	20250305	132500	37555400	8850	8850	8850	8850	0
360	20250305	132400	37555400	8850	8850	8850	8850	0
361	20250305	132300	37555400	8850	8850	8850	8850	0
362	20250305	132200	37555400	8850	8850	8850	8850	0
363	20250305	132100	37555400	8850	8850	8850	8850	0
364	20250305	132000	37555400	8850	8850	8850	8850	0
365	20250305	131900	37555400	8850	8850	8850	8850	0
366	20250305	131800	37555400	8850	8850	8850	8850	0
367	20250305	131700	37555400	8850	8850	8850	8850	124
368	20250305	131600	36458000	8850	8850	8850	8850	0
369	20250305	131500	36458000	8850	8830	8850	8830	3
370	20250305	131400	36431490	8820	8820	8820	8820	0
371	20250305	131300	36431490	8820	8820	8820	8820	0
372	20250305	131200	36431490	8820	8820	8820	8820	0
373	20250305	131100	36431490	8820	8820	8820	8820	0
374	20250305	131000	36431490	8820	8820	8820	8820	0
375	20250305	130900	36431490	8820	8820	8820	8820	0
376	20250305	130800	36431490	8820	8820	8820	8820	204
377	20250305	130700	34632210	8820	8820	8820	8820	0
378	20250305	130600	34632210	8820	8820	8820	8820	0
379	20250305	130500	34632210	8820	8820	8820	8820	0
380	20250305	130400	34632210	8820	8820	8820	8820	0
381	20250305	130300	34632210	8820	8820	8820	8820	0
382	20250305	130200	34632210	8820	8820	8820	8820	0
383	20250305	130100	34632210	8820	8820	8820	8820	0
384	20250305	130000	34632210	8820	8820	8820	8820	0
385	20250305	125900	34632210	8820	8820	8820	8820	0
386	20250305	125800	34632210	8820	8820	8820	8820	0
387	20250305	125700	34632210	8820	8830	8830	8820	20
388	20250305	125600	34455650	8820	8820	8820	8820	0
389	20250305	125500	34455650	8820	8820	8820	8820	0
390	20250305	125400	34455650	8820	8820	8820	8820	0
391	20250305	125300	34455650	8820	8820	8820	8820	0
392	20250305	125200	34455650	8820	8820	8820	8820	0
393	20250305	125100	34455650	8820	8820	8820	8820	0
394	20250305	125000	34455650	8820	8820	8820	8820	0
395	20250305	124900	34455650	8820	8820	8820	8820	0
396	20250305	124800	34455650	8820	8820	8820	8820	0
397	20250305	124700	34455650	8820	8820	8820	8820	0
398	20250305	124600	34455650	8820	8820	8820	8820	0
399	20250305	124500	34455650	8820	8820	8820	8820	0
400	20250305	124400	34455650	8820	8820	8820	8820	0
401	20250305	124300	34455650	8820	8820	8820	8820	0
402	20250305	124200	34455650	8820	8820	8820	8820	0
403	20250305	124100	34455650	8820	8820	8820	8820	0
404	20250305	124000	34455650	8820	8820	8820	8820	0
405	20250305	123900	34455650	8820	8820	8820	8820	0
406	20250305	123800	34455650	8820	8820	8820	8820	0
407	20250305	123700	34455650	8820	8820	8820	8820	0
408	20250305	123600	34455650	8820	8820	8820	8820	0
409	20250305	123500	34455650	8820	8820	8820	8820	0
410	20250305	123400	34455650	8820	8820	8820	8820	0
411	20250305	123300	34455650	8820	8820	8820	8820	0
412	20250305	123200	34455650	8820	8820	8820	8820	0
413	20250305	123100	34455650	8820	8820	8820	8820	0
414	20250305	123000	34455650	8820	8820	8820	8820	0
415	20250305	122900	34455650	8820	8820	8820	8820	0
416	20250305	122800	34455650	8820	8820	8820	8820	0
417	20250305	122700	34455650	8820	8820	8820	8820	0
418	20250305	122600	34455650	8820	8820	8820	8820	0
419	20250305	122500	34455650	8820	8820	8820	8820	0
420	20250305	122400	34455650	8820	8820	8820	8820	0
421	20250305	122300	34455650	8820	8820	8820	8820	0
422	20250305	122200	34455650	8820	8820	8820	8820	0
423	20250305	122100	34455650	8820	8820	8820	8820	0
424	20250305	122000	34455650	8820	8820	8820	8820	0
425	20250305	121900	34455650	8820	8820	8820	8820	0
426	20250305	121800	34455650	8820	8820	8820	8820	0
427	20250305	121700	34455650	8820	8830	8830	8820	181
428	20250305	121600	32859120	8830	8830	8830	8830	77
429	20250305	121500	32179210	8820	8820	8820	8820	0
430	20250305	121400	32179210	8820	8820	8820	8820	0
431	20250305	121300	32179210	8820	8820	8820	8820	37
432	20250305	121200	31852870	8820	8820	8820	8820	0
433	20250305	121100	31852870	8820	8820	8820	8820	0
434	20250305	121000	31852870	8820	8820	8820	8820	0
435	20250305	120900	31852870	8820	8820	8820	8820	0
436	20250305	120800	31852870	8820	8820	8820	8820	0
437	20250305	120700	31852870	8820	8820	8820	8820	0
438	20250305	120600	31852870	8820	8820	8820	8820	0
439	20250305	120500	31852870	8820	8820	8820	8820	0
440	20250305	120400	31852870	8820	8820	8820	8820	0
441	20250305	120300	31852870	8820	8820	8820	8820	0
442	20250305	120200	31852870	8820	8820	8820	8820	0
443	20250305	120100	31852870	8820	8820	8820	8820	0
444	20250305	120000	31852870	8820	8820	8820	8820	0
445	20250305	115900	31852870	8820	8820	8820	8820	0
446	20250305	115800	31852870	8820	8820	8820	8820	0
447	20250305	115700	31852870	8820	8820	8820	8820	0
448	20250305	115600	31852870	8820	8820	8820	8820	0
449	20250305	115500	31852870	8820	8820	8820	8820	0
450	20250305	115400	31852870	8820	8820	8820	8820	0
451	20250305	115300	31852870	8820	8820	8820	8820	0
452	20250305	115200	31852870	8820	8830	8830	8820	60
453	20250305	115100	31323660	8850	8850	8850	8850	0
454	20250305	115000	31323660	8850	8850	8850	8850	0
455	20250305	114900	31323660	8850	8850	8850	8850	0
456	20250305	114800	31323660	8850	8850	8850	8850	0
457	20250305	114700	31323660	8850	8850	8850	8850	0
458	20250305	114600	31323660	8850	8850	8850	8850	0
459	20250305	114500	31323660	8850	8850	8850	8850	0
460	20250305	114400	31323660	8850	8850	8850	8850	0
461	20250305	114300	31323660	8850	8850	8850	8850	0
462	20250305	114200	31323660	8850	8850	8850	8850	45
463	20250305	114100	30925410	8820	8820	8820	8820	0
464	20250305	114000	30925410	8820	8820	8820	8820	0
465	20250305	113900	30925410	8820	8820	8820	8820	0
466	20250305	113800	30925410	8820	8820	8820	8820	0
467	20250305	113700	30925410	8820	8820	8820	8820	0
468	20250305	113600	30925410	8820	8820	8820	8820	0
469	20250305	113500	30925410	8820	8820	8820	8820	0
470	20250305	113400	30925410	8820	8820	8820	8820	0
471	20250305	113300	30925410	8820	8820	8820	8820	0
472	20250305	113200	30925410	8820	8820	8820	8820	0
473	20250305	113100	30925410	8820	8820	8820	8820	0
474	20250305	113000	30925410	8820	8820	8820	8820	0
475	20250305	112900	30925410	8820	8820	8820	8820	1
476	20250305	112800	30916590	8820	8820	8820	8820	0
477	20250305	112700	30916590	8820	8820	8820	8820	0
478	20250305	112600	30916590	8820	8820	8820	8820	0
479	20250305	112500	30916590	8820	8820	8820	8820	0
480	20250305	112400	30916590	8820	8820	8820	8820	0
481	20250305	112300	30916590	8820	8820	8820	8820	0
482	20250305	112200	30916590	8820	8820	8820	8820	0
483	20250305	112100	30916590	8820	8820	8820	8820	0
484	20250305	112000	30916590	8820	8820	8820	8820	6
485	20250305	111900	30863670	8850	8850	8850	8850	0
486	20250305	111800	30863670	8850	8850	8850	8850	0
487	20250305	111700	30863670	8850	8850	8850	8850	0
488	20250305	111600	30863670	8850	8850	8850	8850	0
489	20250305	111500	30863670	8850	8850	8850	8850	0
490	20250305	111400	30863670	8850	8850	8850	8850	0
491	20250305	111300	30863670	8850	8850	8850	8850	0
492	20250305	111200	30863670	8850	8850	8850	8850	0
493	20250305	111100	30863670	8850	8850	8850	8850	0
494	20250305	111000	30863670	8850	8850	8850	8850	0
495	20250305	110900	30863670	8850	8850	8850	8850	0
496	20250305	110800	30863670	8850	8850	8850	8850	5
497	20250305	110700	30819420	8860	8860	8860	8860	0
498	20250305	110600	30819420	8860	8860	8860	8860	0
499	20250305	110500	30819420	8860	8860	8860	8860	0
500	20250305	110400	30819420	8860	8860	8860	8860	0
501	20250305	110300	30819420	8860	8860	8860	8860	0
502	20250305	110200	30819420	8860	8860	8860	8860	0
503	20250305	110100	30819420	8860	8860	8860	8860	0
504	20250305	110000	30819420	8860	8860	8860	8860	0
505	20250305	105900	30819420	8860	8860	8860	8860	0
506	20250305	105800	30819420	8860	8860	8860	8860	0
507	20250305	105700	30819420	8860	8860	8860	8860	0
508	20250305	105600	30819420	8860	8860	8860	8860	0
509	20250305	105500	30819420	8860	8860	8860	8860	0
510	20250305	105400	30819420	8860	8860	8860	8860	0
511	20250305	105300	30819420	8860	8860	8860	8860	0
512	20250305	105200	30819420	8860	8860	8860	8860	0
513	20250305	105100	30819420	8860	8860	8860	8860	0
514	20250305	105000	30819420	8860	8860	8860	8860	0
515	20250305	104900	30819420	8860	8860	8860	8860	0
516	20250305	104800	30819420	8860	8860	8860	8860	0
517	20250305	104700	30819420	8860	8860	8860	8860	0
518	20250305	104600	30819420	8860	8860	8860	8860	0
519	20250305	104500	30819420	8860	8860	8860	8860	0
520	20250305	104400	30819420	8860	8860	8860	8860	0
521	20250305	104300	30819420	8860	8860	8860	8860	0
522	20250305	104200	30819420	8860	8860	8860	8860	0
523	20250305	104100	30819420	8860	8860	8860	8860	0
524	20250305	104000	30819420	8860	8860	8860	8860	0
525	20250305	103900	30819420	8860	8860	8860	8860	0
526	20250305	103800	30819420	8860	8860	8860	8860	0
527	20250305	103700	30819420	8860	8860	8860	8860	0
528	20250305	103600	30819420	8860	8860	8860	8860	0
529	20250305	103500	30819420	8860	8860	8860	8860	0
530	20250305	103400	30819420	8860	8860	8860	8860	0
531	20250305	103300	30819420	8860	8860	8860	8860	0
532	20250305	103200	30819420	8860	8860	8860	8860	0
533	20250305	103100	30819420	8860	8860	8860	8860	0
534	20250305	103000	30819420	8860	8860	8860	8860	0
535	20250305	102900	30819420	8860	8860	8860	8860	70
536	20250305	102800	30199220	8860	8860	8860	8860	235
537	20250305	102700	28117120	8860	8860	8860	8860	0
538	20250305	102600	28117120	8860	8860	8860	8860	0
539	20250305	102500	28117120	8860	8860	8860	8860	0
540	20250305	102400	28117120	8860	8860	8860	8860	0
541	20250305	102300	28117120	8860	8860	8860	8860	0
542	20250305	102200	28117120	8860	8860	8860	8860	0
543	20250305	102100	28117120	8860	8860	8860	8860	0
544	20250305	102000	28117120	8860	8860	8860	8860	0
545	20250305	101900	28117120	8860	8860	8860	8860	0
546	20250305	101800	28117120	8860	8860	8860	8860	5
547	20250305	101700	28072820	8800	8830	8830	8800	160
548	20250305	101600	26664730	8860	8860	8860	8860	0
549	20250305	101500	26664730	8860	8830	8860	8830	15
550	20250305	101400	26531980	8830	8830	8830	8830	0
551	20250305	101300	26531980	8830	8830	8830	8830	1
552	20250305	101200	26523150	8840	8840	8840	8840	0
553	20250305	101100	26523150	8840	8840	8840	8840	1
554	20250305	101000	26514310	8830	8830	8830	8830	3
555	20250305	100900	26487820	8830	8830	8830	8830	0
556	20250305	100800	26487820	8830	8810	8830	8810	12
557	20250305	100700	26381880	8830	8830	8830	8830	0
558	20250305	100600	26381880	8830	8830	8830	8830	0
559	20250305	100500	26381880	8830	8830	8830	8830	1
560	20250305	100400	26373050	8800	8800	8800	8800	0
561	20250305	100300	26373050	8800	8800	8800	8800	0
562	20250305	100200	26373050	8800	8800	8800	8800	24
563	20250305	100100	26161850	8800	8800	8800	8800	0
564	20250305	100000	26161850	8800	8800	8800	8800	55
565	20250305	095900	25677850	8830	8830	8830	8830	2
566	20250305	095800	25660190	8780	8780	8780	8780	0
567	20250305	095700	25660190	8780	8780	8780	8780	0
568	20250305	095600	25660190	8780	8780	8780	8780	0
569	20250305	095500	25660190	8780	8780	8780	8780	0
570	20250305	095400	25660190	8780	8780	8780	8780	0
571	20250305	095300	25660190	8780	8780	8780	8780	0
572	20250305	095200	25660190	8780	8780	8780	8780	0
573	20250305	095100	25660190	8780	8780	8780	8780	0
574	20250305	095000	25660190	8780	8780	8780	8780	0
575	20250305	094900	25660190	8780	8780	8780	8780	0
576	20250305	094800	25660190	8780	8780	8780	8780	0
577	20250305	094700	25660190	8780	8780	8780	8780	24
578	20250305	094600	25449470	8780	8780	8780	8780	76
579	20250305	094500	24782190	8780	8780	8780	8780	0
580	20250305	094400	24782190	8780	8780	8780	8780	0
581	20250305	094300	24782190	8780	8780	8780	8780	0
582	20250305	094200	24782190	8780	8780	8780	8780	262
583	20250305	094100	22481830	8780	8800	8800	8780	195
584	20250305	094000	20769290	8800	8800	8800	8800	0
585	20250305	093900	20769290	8800	8810	8810	8800	27
586	20250305	093800	20531660	8840	8840	8840	8840	0
587	20250305	093700	20531660	8840	8840	8840	8840	0
588	20250305	093600	20531660	8840	8840	8840	8840	0
589	20250305	093500	20531660	8840	8840	8840	8840	20
590	20250305	093400	20354860	8840	8840	8840	8840	17
591	20250305	093300	20204580	8850	8840	8850	8840	104
592	20250305	093200	19285130	8810	8810	8810	8810	0
593	20250305	093100	19285130	8810	8810	8810	8810	7
594	20250305	093000	19223460	8890	8890	8890	8890	0
595	20250305	092900	19223460	8890	8890	8890	8890	0
596	20250305	092800	19223460	8890	8890	8890	8890	0
597	20250305	092700	19223460	8890	8890	8890	8890	0
598	20250305	092600	19223460	8890	8890	8890	8890	0
599	20250305	092500	19223460	8890	8890	8890	8890	0
600	20250305	092400	19223460	8890	8890	8890	8890	0
601	20250305	092300	19223460	8890	8890	8890	8890	0
602	20250305	092200	19223460	8890	8890	8890	8890	0
603	20250305	092100	19223460	8890	8890	8890	8890	0
604	20250305	092000	19223460	8890	8890	8890	8890	1
605	20250305	091900	19214570	8890	8890	8890	8890	0
606	20250305	091800	19214570	8890	8890	8890	8890	0
607	20250305	091700	19214570	8890	8890	8890	8890	0
608	20250305	091600	19214570	8890	8890	8890	8890	0
609	20250305	091500	19214570	8890	8890	8890	8890	1
610	20250305	091400	19205680	8780	8780	8780	8780	0
611	20250305	091300	19205680	8780	8780	8780	8780	0
612	20250305	091200	19205680	8780	8780	8780	8780	0
613	20250305	091100	19205680	8780	8780	8780	8780	0
614	20250305	091000	19205680	8780	8780	8780	8780	0
615	20250305	090900	19205680	8780	8810	8810	8750	660
616	20250305	090800	13421690	8830	8830	8830	8830	0
617	20250305	090700	13421690	8830	8840	8840	8750	733
618	20250305	090600	6984820	8910	8910	8910	8910	1
619	20250305	090500	6975910	8830	8830	8830	8830	0
620	20250305	090400	6975910	8830	8830	8830	8830	0
621	20250305	090300	6975910	8830	8830	8830	8830	0
622	20250305	090200	6975910	8830	8830	8830	8830	0
623	20250305	090100	6975910	8830	8830	8830	8830	0
624	20250305	090000	6975910	8830	8780	8830	8780	794