KissMeData/042940/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192900	21025880	4055	4055	4055	4055	224
3	20250305	192800	21025880	4055	4055	4055	4055	0
4	20250305	192700	21025880	4055	4055	4055	4055	0
5	20250305	192600	21025880	4055	4055	4055	4055	0
6	20250305	192500	21025880	4055	4055	4055	4055	0
7	20250305	192400	21025880	4055	4055	4055	4055	0
8	20250305	192300	21025880	4055	4055	4055	4055	0
9	20250305	192200	21025880	4055	4055	4055	4055	0
10	20250305	192100	21025880	4055	4055	4055	4055	0
11	20250305	192000	21025880	4055	4055	4055	4055	0
12	20250305	191900	21025880	4055	4055	4055	4055	0
13	20250305	191800	21025880	4055	4055	4055	4055	0
14	20250305	191700	21025880	4055	4055	4055	4055	0
15	20250305	191600	21025880	4055	4055	4055	4055	0
16	20250305	191500	21025880	4055	4055	4055	4055	0
17	20250305	191400	21025880	4055	4055	4055	4055	0
18	20250305	191300	21025880	4055	4055	4055	4055	0
19	20250305	191200	21025880	4055	4055	4055	4055	0
20	20250305	191100	21025880	4055	4055	4055	4055	0
21	20250305	191000	21025880	4055	4055	4055	4055	0
22	20250305	190900	21025880	4055	4055	4055	4055	0
23	20250305	190800	21025880	4055	4055	4055	4055	0
24	20250305	190700	21025880	4055	4055	4055	4055	0
25	20250305	190600	21025880	4055	4055	4055	4055	0
26	20250305	190500	21025880	4055	4055	4055	4055	0
27	20250305	190400	21025880	4055	4055	4055	4055	0
28	20250305	190300	21025880	4055	4055	4055	4055	0
29	20250305	190200	21025880	4055	4055	4055	4055	0
30	20250305	190100	21025880	4055	4055	4055	4055	0
31	20250305	190000	21025880	4055	4055	4055	4055	0
32	20250305	185900	21025880	4055	4055	4055	4055	224
33	20250305	185800	21025880	4055	4055	4055	4055	0
34	20250305	185700	21025880	4055	4055	4055	4055	0
35	20250305	185600	21025880	4055	4055	4055	4055	0
36	20250305	185500	21025880	4055	4055	4055	4055	0
37	20250305	185400	21025880	4055	4055	4055	4055	0
38	20250305	185300	21025880	4055	4055	4055	4055	0
39	20250305	185200	21025880	4055	4055	4055	4055	0
40	20250305	185100	21025880	4055	4055	4055	4055	0
41	20250305	185000	21025880	4055	4055	4055	4055	0
42	20250305	184900	21025880	4055	4055	4055	4055	0
43	20250305	184800	21025880	4055	4055	4055	4055	0
44	20250305	184700	21025880	4055	4055	4055	4055	0
45	20250305	184600	21025880	4055	4055	4055	4055	0
46	20250305	184500	21025880	4055	4055	4055	4055	0
47	20250305	184400	21025880	4055	4055	4055	4055	0
48	20250305	184300	21025880	4055	4055	4055	4055	0
49	20250305	184200	21025880	4055	4055	4055	4055	0
50	20250305	184100	21025880	4055	4055	4055	4055	0
51	20250305	184000	21025880	4055	4055	4055	4055	0
52	20250305	183900	21025880	4055	4055	4055	4055	0
53	20250305	183800	21025880	4055	4055	4055	4055	0
54	20250305	183700	21025880	4055	4055	4055	4055	0
55	20250305	183600	21025880	4055	4055	4055	4055	0
56	20250305	183500	21025880	4055	4055	4055	4055	0
57	20250305	183400	21025880	4055	4055	4055	4055	0
58	20250305	183300	21025880	4055	4055	4055	4055	0
59	20250305	183200	21025880	4055	4055	4055	4055	0
60	20250305	183100	21025880	4055	4055	4055	4055	0
61	20250305	183000	21025880	4055	4055	4055	4055	0
62	20250305	182900	21025880	4055	4055	4055	4055	224
63	20250305	182800	21025880	4055	4055	4055	4055	0
64	20250305	182700	21025880	4055	4055	4055	4055	0
65	20250305	182600	21025880	4055	4055	4055	4055	0
66	20250305	182500	21025880	4055	4055	4055	4055	0
67	20250305	182400	21025880	4055	4055	4055	4055	0
68	20250305	182300	21025880	4055	4055	4055	4055	0
69	20250305	182200	21025880	4055	4055	4055	4055	0
70	20250305	182100	21025880	4055	4055	4055	4055	0
71	20250305	182000	21025880	4055	4055	4055	4055	0
72	20250305	181900	21025880	4055	4055	4055	4055	0
73	20250305	181800	21025880	4055	4055	4055	4055	0
74	20250305	181700	21025880	4055	4055	4055	4055	0
75	20250305	181600	21025880	4055	4055	4055	4055	0
76	20250305	181500	21025880	4055	4055	4055	4055	0
77	20250305	181400	21025880	4055	4055	4055	4055	0
78	20250305	181300	21025880	4055	4055	4055	4055	0
79	20250305	181200	21025880	4055	4055	4055	4055	0
80	20250305	181100	21025880	4055	4055	4055	4055	0
81	20250305	181000	21025880	4055	4055	4055	4055	0
82	20250305	180900	21025880	4055	4055	4055	4055	0
83	20250305	180800	21025880	4055	4055	4055	4055	0
84	20250305	180700	21025880	4055	4055	4055	4055	0
85	20250305	180600	21025880	4055	4055	4055	4055	0
86	20250305	180500	21025880	4055	4055	4055	4055	0
87	20250305	180400	21025880	4055	4055	4055	4055	0
88	20250305	180300	21025880	4055	4055	4055	4055	0
89	20250305	180200	21025880	4055	4055	4055	4055	0
90	20250305	180100	21025880	4055	4055	4055	4055	0
91	20250305	180000	21025880	4055	4055	4055	4055	0
92	20250305	175900	21025880	4055	4055	4055	4055	224
93	20250305	175800	21025880	4055	4055	4055	4055	0
94	20250305	175700	21025880	4055	4055	4055	4055	0
95	20250305	175600	21025880	4055	4055	4055	4055	0
96	20250305	175500	21025880	4055	4055	4055	4055	0
97	20250305	175400	21025880	4055	4055	4055	4055	0
98	20250305	175300	21025880	4055	4055	4055	4055	0
99	20250305	175200	21025880	4055	4055	4055	4055	0
100	20250305	175100	21025880	4055	4055	4055	4055	0
101	20250305	175000	21025880	4055	4055	4055	4055	0
102	20250305	174900	21025880	4055	4055	4055	4055	0
103	20250305	174800	21025880	4055	4055	4055	4055	0
104	20250305	174700	21025880	4055	4055	4055	4055	0
105	20250305	174600	21025880	4055	4055	4055	4055	0
106	20250305	174500	21025880	4055	4055	4055	4055	0
107	20250305	174400	21025880	4055	4055	4055	4055	0
108	20250305	174300	21025880	4055	4055	4055	4055	0
109	20250305	174200	21025880	4055	4055	4055	4055	0
110	20250305	174100	21025880	4055	4055	4055	4055	0
111	20250305	174000	21025880	4055	4055	4055	4055	0
112	20250305	173900	21025880	4055	4055	4055	4055	0
113	20250305	173800	21025880	4055	4055	4055	4055	0
114	20250305	173700	21025880	4055	4055	4055	4055	0
115	20250305	173600	21025880	4055	4055	4055	4055	0
116	20250305	173500	21025880	4055	4055	4055	4055	0
117	20250305	173400	21025880	4055	4055	4055	4055	0
118	20250305	173300	21025880	4055	4055	4055	4055	0
119	20250305	173200	21025880	4055	4055	4055	4055	0
120	20250305	173100	21025880	4055	4055	4055	4055	0
121	20250305	173000	21025880	4055	4055	4055	4055	0
122	20250305	172900	21025880	4055	4055	4055	4055	224
123	20250305	172800	21025880	4055	4055	4055	4055	0
124	20250305	172700	21025880	4055	4055	4055	4055	0
125	20250305	172600	21025880	4055	4055	4055	4055	0
126	20250305	172500	21025880	4055	4055	4055	4055	0
127	20250305	172400	21025880	4055	4055	4055	4055	0
128	20250305	172300	21025880	4055	4055	4055	4055	0
129	20250305	172200	21025880	4055	4055	4055	4055	0
130	20250305	172100	21025880	4055	4055	4055	4055	0
131	20250305	172000	21025880	4055	4055	4055	4055	0
132	20250305	171900	21025880	4055	4055	4055	4055	0
133	20250305	171800	21025880	4055	4055	4055	4055	0
134	20250305	171700	21025880	4055	4055	4055	4055	0
135	20250305	171600	21025880	4055	4055	4055	4055	0
136	20250305	171500	21025880	4055	4055	4055	4055	0
137	20250305	171400	21025880	4055	4055	4055	4055	0
138	20250305	171300	21025880	4055	4055	4055	4055	0
139	20250305	171200	21025880	4055	4055	4055	4055	0
140	20250305	171100	21025880	4055	4055	4055	4055	0
141	20250305	171000	21025880	4055	4055	4055	4055	0
142	20250305	170900	21025880	4055	4055	4055	4055	0
143	20250305	170800	21025880	4055	4055	4055	4055	0
144	20250305	170700	21025880	4055	4055	4055	4055	0
145	20250305	170600	21025880	4055	4055	4055	4055	0
146	20250305	170500	21025880	4055	4055	4055	4055	0
147	20250305	170400	21025880	4055	4055	4055	4055	0
148	20250305	170300	21025880	4055	4055	4055	4055	0
149	20250305	170200	21025880	4055	4055	4055	4055	0
150	20250305	170100	21025880	4055	4055	4055	4055	0
151	20250305	170000	21025880	4055	4055	4055	4055	0
152	20250305	165900	21025880	4055	4055	4055	4055	224
153	20250305	165800	21025880	4055	4055	4055	4055	0
154	20250305	165700	21025880	4055	4055	4055	4055	0
155	20250305	165600	21025880	4055	4055	4055	4055	0
156	20250305	165500	21025880	4055	4055	4055	4055	0
157	20250305	165400	21025880	4055	4055	4055	4055	0
158	20250305	165300	21025880	4055	4055	4055	4055	0
159	20250305	165200	21025880	4055	4055	4055	4055	0
160	20250305	165100	21025880	4055	4055	4055	4055	0
161	20250305	165000	21025880	4055	4055	4055	4055	0
162	20250305	164900	21025880	4055	4055	4055	4055	0
163	20250305	164800	21025880	4055	4055	4055	4055	0
164	20250305	164700	21025880	4055	4055	4055	4055	0
165	20250305	164600	21025880	4055	4055	4055	4055	0
166	20250305	164500	21025880	4055	4055	4055	4055	0
167	20250305	164400	21025880	4055	4055	4055	4055	0
168	20250305	164300	21025880	4055	4055	4055	4055	0
169	20250305	164200	21025880	4055	4055	4055	4055	0
170	20250305	164100	21025880	4055	4055	4055	4055	0
171	20250305	164000	21025880	4055	4055	4055	4055	0
172	20250305	163900	21025880	4055	4055	4055	4055	0
173	20250305	163800	21025880	4055	4055	4055	4055	0
174	20250305	163700	21025880	4055	4055	4055	4055	0
175	20250305	163600	21025880	4055	4055	4055	4055	0
176	20250305	163500	21025880	4055	4055	4055	4055	0
177	20250305	163400	21025880	4055	4055	4055	4055	0
178	20250305	163300	21025880	4055	4055	4055	4055	0
179	20250305	163200	21025880	4055	4055	4055	4055	0
180	20250305	163100	21025880	4055	4055	4055	4055	0
181	20250305	163000	21025880	4055	4055	4055	4055	0
182	20250305	162900	21025880	4055	4055	4055	4055	224
183	20250305	162800	21025880	4055	4055	4055	4055	0
184	20250305	162700	21025880	4055	4055	4055	4055	0
185	20250305	162600	21025880	4055	4055	4055	4055	0
186	20250305	162500	21025880	4055	4055	4055	4055	0
187	20250305	162400	21025880	4055	4055	4055	4055	0
188	20250305	162300	21025880	4055	4055	4055	4055	0
189	20250305	162200	21025880	4055	4055	4055	4055	0
190	20250305	162100	21025880	4055	4055	4055	4055	0
191	20250305	162000	21025880	4055	4055	4055	4055	0
192	20250305	161900	21025880	4055	4055	4055	4055	0
193	20250305	161800	21025880	4055	4055	4055	4055	0
194	20250305	161700	21025880	4055	4055	4055	4055	0
195	20250305	161600	21025880	4055	4055	4055	4055	0
196	20250305	161500	21025880	4055	4055	4055	4055	0
197	20250305	161400	21025880	4055	4055	4055	4055	0
198	20250305	161300	21025880	4055	4055	4055	4055	0
199	20250305	161200	21025880	4055	4055	4055	4055	0
200	20250305	161100	21025880	4055	4055	4055	4055	0
201	20250305	161000	21025880	4055	4055	4055	4055	0
202	20250305	160900	21025880	4055	4055	4055	4055	0
203	20250305	160800	21025880	4055	4055	4055	4055	0
204	20250305	160700	21025880	4055	4055	4055	4055	0
205	20250305	160600	21025880	4055	4055	4055	4055	0
206	20250305	160500	21025880	4055	4055	4055	4055	0
207	20250305	160400	21025880	4055	4055	4055	4055	0
208	20250305	160300	21025880	4055	4055	4055	4055	0
209	20250305	160200	21025880	4055	4055	4055	4055	0
210	20250305	160100	21025880	4055	4055	4055	4055	0
211	20250305	160000	21025880	4055	4055	4055	4055	0
212	20250305	155900	21025880	4055	4055	4055	4055	224
213	20250305	155800	21025880	4055	4055	4055	4055	0
214	20250305	155700	21025880	4055	4055	4055	4055	0
215	20250305	155600	21025880	4055	4055	4055	4055	0
216	20250305	155500	21025880	4055	4055	4055	4055	0
217	20250305	155400	21025880	4055	4055	4055	4055	0
218	20250305	155300	21025880	4055	4055	4055	4055	0
219	20250305	155200	21025880	4055	4055	4055	4055	0
220	20250305	155100	21025880	4055	4055	4055	4055	0
221	20250305	155000	21025880	4055	4055	4055	4055	0
222	20250305	154900	21025880	4055	4055	4055	4055	0
223	20250305	154800	21025880	4055	4055	4055	4055	0
224	20250305	154700	21025880	4055	4055	4055	4055	0
225	20250305	154600	21025880	4055	4055	4055	4055	0
226	20250305	154500	21025880	4055	4055	4055	4055	0
227	20250305	154400	21025880	4055	4055	4055	4055	0
228	20250305	154300	21025880	4055	4055	4055	4055	0
229	20250305	154200	21025880	4055	4055	4055	4055	0
230	20250305	154100	21025880	4055	4055	4055	4055	0
231	20250305	154000	21025880	4055	4055	4055	4055	0
232	20250305	153900	21025880	4055	4055	4055	4055	0
233	20250305	153800	21025880	4055	4055	4055	4055	0
234	20250305	153700	21025880	4055	4055	4055	4055	0
235	20250305	153600	21025880	4055	4055	4055	4055	0
236	20250305	153500	21025880	4055	4055	4055	4055	0
237	20250305	153400	21025880	4055	4055	4055	4055	0
238	20250305	153300	21025880	4055	4055	4055	4055	0
239	20250305	153200	21025880	4055	4055	4055	4055	0
240	20250305	153100	21025880	4055	4055	4055	4055	0
241	20250305	153000	21025880	4055	4055	4055	4055	224
242	20250305	152900	20117560	4055	4055	4055	4055	0
243	20250305	152800	20117560	4055	4055	4055	4055	0
244	20250305	152700	20117560	4055	4055	4055	4055	0
245	20250305	152600	20117560	4055	4055	4055	4055	0
246	20250305	152500	20117560	4055	4055	4055	4055	0
247	20250305	152400	20117560	4055	4055	4055	4055	0
248	20250305	152300	20117560	4055	4055	4055	4055	0
249	20250305	152200	20117560	4055	4055	4055	4055	0
250	20250305	152100	20117560	4055	4055	4055	4055	0
251	20250305	152000	20117560	4055	4055	4055	4055	0
252	20250305	151900	20117560	4055	4055	4055	4055	0
253	20250305	151800	20117560	4055	4055	4055	4055	0
254	20250305	151700	20117560	4055	4055	4055	4055	0
255	20250305	151600	20117560	4055	4055	4055	4055	0
256	20250305	151500	20117560	4055	4055	4055	4055	0
257	20250305	151400	20117560	4055	4055	4055	4055	0
258	20250305	151300	20117560	4055	4055	4055	4055	0
259	20250305	151200	20117560	4055	4055	4055	4055	0
260	20250305	151100	20117560	4055	4055	4055	4055	0
261	20250305	151000	20117560	4055	4055	4055	4055	0
262	20250305	150900	20117560	4055	4055	4055	4055	0
263	20250305	150800	20117560	4055	4055	4055	4055	0
264	20250305	150700	20117560	4055	4055	4055	4055	0
265	20250305	150600	20117560	4055	4055	4055	4055	0
266	20250305	150500	20117560	4055	4010	4055	4010	1067
267	20250305	150400	15820740	3990	3990	3990	3990	0
268	20250305	150300	15820740	3990	3990	3990	3990	0
269	20250305	150200	15820740	3990	3990	3990	3990	0
270	20250305	150100	15820740	3990	3990	3990	3990	0
271	20250305	150000	15820740	3990	3990	3990	3990	0
272	20250305	145900	15820740	3990	3990	3990	3990	0
273	20250305	145800	15820740	3990	3990	3990	3990	0
274	20250305	145700	15820740	3990	3990	3990	3990	0
275	20250305	145600	15820740	3990	3990	3990	3990	0
276	20250305	145500	15820740	3990	3990	3990	3990	0
277	20250305	145400	15820740	3990	3990	3990	3990	0
278	20250305	145300	15820740	3990	3990	3990	3990	0
279	20250305	145200	15820740	3990	3990	3990	3990	0
280	20250305	145100	15820740	3990	3990	3990	3990	0
281	20250305	145000	15820740	3990	3990	3990	3990	0
282	20250305	144900	15820740	3990	3990	3990	3990	0
283	20250305	144800	15820740	3990	3990	3990	3990	0
284	20250305	144700	15820740	3990	3990	3990	3990	0
285	20250305	144600	15820740	3990	3990	3990	3990	0
286	20250305	144500	15820740	3990	3990	3990	3990	0
287	20250305	144400	15820740	3990	3990	3990	3990	0
288	20250305	144300	15820740	3990	3990	3990	3990	0
289	20250305	144200	15820740	3990	3990	3990	3990	0
290	20250305	144100	15820740	3990	3990	3990	3990	0
291	20250305	144000	15820740	3990	3990	3990	3990	0
292	20250305	143900	15820740	3990	3990	3990	3990	0
293	20250305	143800	15820740	3990	3990	3990	3990	0
294	20250305	143700	15820740	3990	3990	3990	3990	0
295	20250305	143600	15820740	3990	3990	3990	3990	0
296	20250305	143500	15820740	3990	3990	3990	3990	0
297	20250305	143400	15820740	3990	3990	3990	3990	0
298	20250305	143300	15820740	3990	3990	3990	3990	0
299	20250305	143200	15820740	3990	3990	3990	3990	0
300	20250305	143100	15820740	3990	3990	3990	3990	0
301	20250305	143000	15820740	3990	3990	3990	3990	0
302	20250305	142900	15820740	3990	3990	3990	3990	0
303	20250305	142800	15820740	3990	3990	3990	3990	0
304	20250305	142700	15820740	3990	3990	3990	3990	0
305	20250305	142600	15820740	3990	3990	3990	3990	0
306	20250305	142500	15820740	3990	3990	3990	3990	0
307	20250305	142400	15820740	3990	3990	3990	3990	0
308	20250305	142300	15820740	3990	3990	3990	3990	0
309	20250305	142200	15820740	3990	3990	3990	3990	0
310	20250305	142100	15820740	3990	3990	3990	3990	0
311	20250305	142000	15820740	3990	3990	3990	3990	0
312	20250305	141900	15820740	3990	3990	3990	3990	0
313	20250305	141800	15820740	3990	3990	3990	3990	0
314	20250305	141700	15820740	3990	3990	3990	3990	0
315	20250305	141600	15820740	3990	3990	3990	3990	0
316	20250305	141500	15820740	3990	3990	3990	3990	741
317	20250305	141400	12864150	3990	3990	3990	3990	0
318	20250305	141300	12864150	3990	3995	3995	3990	790
319	20250305	141200	9708930	3995	4000	4000	3995	35
320	20250305	141100	9568945	4000	4000	4000	4000	0
321	20250305	141000	9568945	4000	4000	4000	4000	0
322	20250305	140900	9568945	4000	4000	4000	4000	0
323	20250305	140800	9568945	4000	4000	4000	4000	0
324	20250305	140700	9568945	4000	4000	4000	4000	0
325	20250305	140600	9568945	4000	4000	4000	4000	0
326	20250305	140500	9568945	4000	4000	4000	4000	0
327	20250305	140400	9568945	4000	4000	4000	4000	0
328	20250305	140300	9568945	4000	4000	4000	4000	0
329	20250305	140200	9568945	4000	4000	4000	4000	0
330	20250305	140100	9568945	4000	4000	4000	4000	132
331	20250305	140000	9040945	4005	4005	4005	4005	18
332	20250305	135900	8968855	4005	4005	4005	4005	0
333	20250305	135800	8968855	4005	4005	4005	4005	0
334	20250305	135700	8968855	4005	4005	4005	4005	0
335	20250305	135600	8968855	4005	4005	4005	4005	0
336	20250305	135500	8968855	4005	4005	4005	4005	1
337	20250305	135400	8964850	4005	4005	4005	4005	0
338	20250305	135300	8964850	4005	4005	4005	4005	0
339	20250305	135200	8964850	4005	4005	4005	4005	0
340	20250305	135100	8964850	4005	4005	4005	4005	0
341	20250305	135000	8964850	4005	4005	4005	4005	0
342	20250305	134900	8964850	4005	4005	4005	4005	0
343	20250305	134800	8964850	4005	4005	4005	4005	0
344	20250305	134700	8964850	4005	4005	4005	4005	0
345	20250305	134600	8964850	4005	4005	4005	4005	0
346	20250305	134500	8964850	4005	4005	4005	4005	0
347	20250305	134400	8964850	4005	4005	4005	4005	0
348	20250305	134300	8964850	4005	4005	4005	4005	0
349	20250305	134200	8964850	4005	4005	4005	4005	0
350	20250305	134100	8964850	4005	4005	4005	4005	0
351	20250305	134000	8964850	4005	4005	4005	4005	0
352	20250305	133900	8964850	4005	4005	4005	4005	0
353	20250305	133800	8964850	4005	4005	4005	4005	0
354	20250305	133700	8964850	4005	4005	4005	4005	0
355	20250305	133600	8964850	4005	4005	4005	4005	0
356	20250305	133500	8964850	4005	4005	4005	4005	0
357	20250305	133400	8964850	4005	4005	4005	4005	0
358	20250305	133300	8964850	4005	4005	4005	4005	0
359	20250305	133200	8964850	4005	4000	4005	4000	114
360	20250305	133100	8508390	4000	4000	4000	4000	0
361	20250305	133000	8508390	4000	4000	4000	4000	0
362	20250305	132900	8508390	4000	4000	4000	4000	0
363	20250305	132800	8508390	4000	4000	4000	4000	0
364	20250305	132700	8508390	4000	4000	4000	4000	0
365	20250305	132600	8508390	4000	4000	4000	4000	0
366	20250305	132500	8508390	4000	4000	4000	4000	0
367	20250305	132400	8508390	4000	4000	4000	4000	0
368	20250305	132300	8508390	4000	4000	4000	4000	0
369	20250305	132200	8508390	4000	4000	4000	4000	0
370	20250305	132100	8508390	4000	4000	4000	4000	0
371	20250305	132000	8508390	4000	4000	4000	4000	0
372	20250305	131900	8508390	4000	4000	4000	4000	0
373	20250305	131800	8508390	4000	4000	4000	4000	0
374	20250305	131700	8508390	4000	4000	4000	4000	9
375	20250305	131600	8472390	3995	3995	3995	3995	0
376	20250305	131500	8472390	3995	3995	3995	3995	0
377	20250305	131400	8472390	3995	3995	3995	3995	0
378	20250305	131300	8472390	3995	3995	3995	3995	0
379	20250305	131200	8472390	3995	3995	3995	3995	0
380	20250305	131100	8472390	3995	3995	3995	3995	11
381	20250305	131000	8428445	3995	3995	3995	3995	0
382	20250305	130900	8428445	3995	3995	3995	3995	0
383	20250305	130800	8428445	3995	3995	3995	3995	0
384	20250305	130700	8428445	3995	3995	3995	3995	0
385	20250305	130600	8428445	3995	3995	3995	3995	0
386	20250305	130500	8428445	3995	3995	3995	3995	0
387	20250305	130400	8428445	3995	3995	3995	3995	0
388	20250305	130300	8428445	3995	3995	3995	3995	0
389	20250305	130200	8428445	3995	3995	3995	3995	0
390	20250305	130100	8428445	3995	3995	3995	3995	0
391	20250305	130000	8428445	3995	3995	3995	3995	0
392	20250305	125900	8428445	3995	3995	3995	3995	0
393	20250305	125800	8428445	3995	3995	3995	3995	0
394	20250305	125700	8428445	3995	3995	3995	3995	0
395	20250305	125600	8428445	3995	3995	3995	3995	0
396	20250305	125500	8428445	3995	3995	3995	3995	0
397	20250305	125400	8428445	3995	3995	3995	3995	0
398	20250305	125300	8428445	3995	3995	3995	3995	0
399	20250305	125200	8428445	3995	3995	3995	3995	0
400	20250305	125100	8428445	3995	3995	3995	3995	0
401	20250305	125000	8428445	3995	3995	3995	3995	0
402	20250305	124900	8428445	3995	3995	3995	3995	0
403	20250305	124800	8428445	3995	3995	3995	3995	0
404	20250305	124700	8428445	3995	3995	3995	3995	0
405	20250305	124600	8428445	3995	3995	3995	3995	0
406	20250305	124500	8428445	3995	3995	3995	3995	0
407	20250305	124400	8428445	3995	3995	3995	3995	0
408	20250305	124300	8428445	3995	3995	3995	3995	0
409	20250305	124200	8428445	3995	3995	3995	3995	0
410	20250305	124100	8428445	3995	3995	3995	3995	0
411	20250305	124000	8428445	3995	3995	3995	3995	0
412	20250305	123900	8428445	3995	3995	3995	3995	0
413	20250305	123800	8428445	3995	3995	3995	3995	0
414	20250305	123700	8428445	3995	3995	3995	3995	0
415	20250305	123600	8428445	3995	3995	3995	3995	0
416	20250305	123500	8428445	3995	3995	3995	3995	1
417	20250305	123400	8424450	3995	3995	3995	3995	0
418	20250305	123300	8424450	3995	3995	3995	3995	0
419	20250305	123200	8424450	3995	3995	3995	3995	0
420	20250305	123100	8424450	3995	3995	3995	3995	0
421	20250305	123000	8424450	3995	3995	3995	3995	0
422	20250305	122900	8424450	3995	3995	3995	3995	0
423	20250305	122800	8424450	3995	3995	3995	3995	0
424	20250305	122700	8424450	3995	3995	3995	3995	0
425	20250305	122600	8424450	3995	3995	3995	3995	6
426	20250305	122500	8400480	3990	3990	3990	3990	0
427	20250305	122400	8400480	3990	3990	3990	3990	0
428	20250305	122300	8400480	3990	3990	3990	3990	0
429	20250305	122200	8400480	3990	3990	3990	3990	0
430	20250305	122100	8400480	3990	3990	3990	3990	0
431	20250305	122000	8400480	3990	3990	3990	3990	0
432	20250305	121900	8400480	3990	3990	3990	3990	0
433	20250305	121800	8400480	3990	3990	3990	3990	0
434	20250305	121700	8400480	3990	3990	3990	3990	0
435	20250305	121600	8400480	3990	3990	3990	3990	0
436	20250305	121500	8400480	3990	3990	3990	3990	0
437	20250305	121400	8400480	3990	3990	3990	3990	0
438	20250305	121300	8400480	3990	3990	3990	3990	0
439	20250305	121200	8400480	3990	3990	3990	3990	0
440	20250305	121100	8400480	3990	3990	3990	3990	0
441	20250305	121000	8400480	3990	3990	3990	3990	0
442	20250305	120900	8400480	3990	3990	3990	3990	0
443	20250305	120800	8400480	3990	3990	3990	3990	0
444	20250305	120700	8400480	3990	3990	3990	3990	0
445	20250305	120600	8400480	3990	3990	3990	3990	0
446	20250305	120500	8400480	3990	3990	3990	3990	0
447	20250305	120400	8400480	3990	3990	3990	3990	0
448	20250305	120300	8400480	3990	3990	3990	3990	0
449	20250305	120200	8400480	3990	3990	3990	3990	0
450	20250305	120100	8400480	3990	3990	3990	3990	0
451	20250305	120000	8400480	3990	3990	3990	3990	1
452	20250305	115900	8396490	3990	3990	3990	3990	0
453	20250305	115800	8396490	3990	3990	3990	3990	0
454	20250305	115700	8396490	3990	3990	3990	3990	0
455	20250305	115600	8396490	3990	3990	3990	3990	0
456	20250305	115500	8396490	3990	3990	3990	3990	0
457	20250305	115400	8396490	3990	3990	3990	3990	0
458	20250305	115300	8396490	3990	3990	3990	3990	0
459	20250305	115200	8396490	3990	3990	3990	3990	0
460	20250305	115100	8396490	3990	3990	3990	3990	0
461	20250305	115000	8396490	3990	3990	3990	3990	0
462	20250305	114900	8396490	3990	3990	3990	3990	0
463	20250305	114800	8396490	3990	3990	3990	3990	0
464	20250305	114700	8396490	3990	3990	3990	3990	0
465	20250305	114600	8396490	3990	3990	3990	3990	0
466	20250305	114500	8396490	3990	3990	3990	3990	0
467	20250305	114400	8396490	3990	3990	3990	3990	0
468	20250305	114300	8396490	3990	3990	3990	3990	0
469	20250305	114200	8396490	3990	3990	3990	3990	0
470	20250305	114100	8396490	3990	3990	3990	3990	92
471	20250305	114000	8029410	3990	3990	3990	3990	0
472	20250305	113900	8029410	3990	3990	3990	3990	0
473	20250305	113800	8029410	3990	3990	3990	3990	0
474	20250305	113700	8029410	3990	3990	3990	3990	0
475	20250305	113600	8029410	3990	3990	3990	3990	1
476	20250305	113500	8025420	3930	3930	3930	3930	0
477	20250305	113400	8025420	3930	3930	3930	3930	0
478	20250305	113300	8025420	3930	3930	3930	3930	77
479	20250305	113200	7722810	3930	3930	3930	3930	0
480	20250305	113100	7722810	3930	3930	3930	3930	0
481	20250305	113000	7722810	3930	3930	3930	3930	0
482	20250305	112900	7722810	3930	3930	3930	3930	0
483	20250305	112800	7722810	3930	3930	3930	3930	0
484	20250305	112700	7722810	3930	3930	3930	3930	0
485	20250305	112600	7722810	3930	3930	3930	3930	0
486	20250305	112500	7722810	3930	3930	3930	3930	0
487	20250305	112400	7722810	3930	3930	3930	3930	0
488	20250305	112300	7722810	3930	3930	3930	3930	0
489	20250305	112200	7722810	3930	3930	3930	3930	0
490	20250305	112100	7722810	3930	3930	3930	3930	0
491	20250305	112000	7722810	3930	3930	3930	3930	0
492	20250305	111900	7722810	3930	3930	3930	3930	0
493	20250305	111800	7722810	3930	3930	3930	3930	0
494	20250305	111700	7722810	3930	3930	3930	3930	0
495	20250305	111600	7722810	3930	3930	3930	3930	0
496	20250305	111500	7722810	3930	3930	3930	3930	0
497	20250305	111400	7722810	3930	3930	3930	3930	0
498	20250305	111300	7722810	3930	3930	3930	3930	0
499	20250305	111200	7722810	3930	3930	3930	3930	6
500	20250305	111100	7699230	4005	4005	4005	4005	0
501	20250305	111000	7699230	4005	4005	4005	4005	0
502	20250305	110900	7699230	4005	4005	4005	4005	6
503	20250305	110800	7675200	4005	4005	4005	4005	0
504	20250305	110700	7675200	4005	4005	4005	4005	0
505	20250305	110600	7675200	4005	4005	4005	4005	0
506	20250305	110500	7675200	4005	4005	4005	4005	0
507	20250305	110400	7675200	4005	4005	4005	4005	0
508	20250305	110300	7675200	4005	4005	4005	4005	0
509	20250305	110200	7675200	4005	4005	4005	4005	0
510	20250305	110100	7675200	4005	4005	4005	4005	0
511	20250305	110000	7675200	4005	4005	4005	4005	0
512	20250305	105900	7675200	4005	4005	4005	4005	0
513	20250305	105800	7675200	4005	4005	4005	4005	0
514	20250305	105700	7675200	4005	4005	4005	4005	0
515	20250305	105600	7675200	4005	4005	4005	4005	0
516	20250305	105500	7675200	4005	4005	4005	4005	0
517	20250305	105400	7675200	4005	4005	4005	4005	9
518	20250305	105300	7639155	4005	4005	4005	4005	2
519	20250305	105200	7631145	4040	4040	4040	4040	0
520	20250305	105100	7631145	4040	4040	4040	4040	0
521	20250305	105000	7631145	4040	4040	4040	4040	0
522	20250305	104900	7631145	4040	4035	4040	4035	25
523	20250305	104800	7530195	4050	4050	4050	4050	0
524	20250305	104700	7530195	4050	4050	4050	4050	0
525	20250305	104600	7530195	4050	4050	4050	4050	0
526	20250305	104500	7530195	4050	4050	4050	4050	0
527	20250305	104400	7530195	4050	4050	4050	4050	0
528	20250305	104300	7530195	4050	4050	4050	4050	0
529	20250305	104200	7530195	4050	4050	4050	4050	0
530	20250305	104100	7530195	4050	4050	4050	4050	0
531	20250305	104000	7530195	4050	4050	4050	4050	0
532	20250305	103900	7530195	4050	4050	4050	4050	0
533	20250305	103800	7530195	4050	4050	4050	4050	0
534	20250305	103700	7530195	4050	4050	4050	4050	0
535	20250305	103600	7530195	4050	4050	4050	4050	0
536	20250305	103500	7530195	4050	4050	4050	4050	0
537	20250305	103400	7530195	4050	4050	4050	4050	0
538	20250305	103300	7530195	4050	4050	4050	4050	0
539	20250305	103200	7530195	4050	4050	4050	4050	0
540	20250305	103100	7530195	4050	4050	4050	4050	0
541	20250305	103000	7530195	4050	4050	4050	4050	0
542	20250305	102900	7530195	4050	4050	4050	4050	0
543	20250305	102800	7530195	4050	4050	4050	4050	0
544	20250305	102700	7530195	4050	4050	4050	4050	0
545	20250305	102600	7530195	4050	4050	4050	4050	0
546	20250305	102500	7530195	4050	4050	4050	4050	0
547	20250305	102400	7530195	4050	4050	4050	4050	0
548	20250305	102300	7530195	4050	4050	4050	4050	0
549	20250305	102200	7530195	4050	4050	4050	4050	0
550	20250305	102100	7530195	4050	4050	4050	4050	0
551	20250305	102000	7530195	4050	4050	4050	4050	0
552	20250305	101900	7530195	4050	4045	4050	4045	189
553	20250305	101800	6764845	4030	4030	4030	4030	117
554	20250305	101700	6293335	4030	4020	4030	4020	45
555	20250305	101600	6112330	4020	4020	4020	4020	0
556	20250305	101500	6112330	4020	4020	4020	4020	0
557	20250305	101400	6112330	4020	4020	4020	4020	0
558	20250305	101300	6112330	4020	4020	4020	4020	0
559	20250305	101200	6112330	4020	4020	4020	4020	10
560	20250305	101100	6072130	4000	4000	4000	4000	0
561	20250305	101000	6072130	4000	4000	4000	4000	0
562	20250305	100900	6072130	4000	4000	4000	4000	0
563	20250305	100800	6072130	4000	4000	4000	4000	0
564	20250305	100700	6072130	4000	4000	4000	4000	0
565	20250305	100600	6072130	4000	4000	4000	4000	0
566	20250305	100500	6072130	4000	4000	4000	4000	0
567	20250305	100400	6072130	4000	4000	4000	4000	0
568	20250305	100300	6072130	4000	4000	4000	4000	0
569	20250305	100200	6072130	4000	4000	4000	4000	9
570	20250305	100100	6036130	4000	4000	4000	4000	0
571	20250305	100000	6036130	4000	4000	4000	4000	0
572	20250305	095900	6036130	4000	4000	4000	4000	0
573	20250305	095800	6036130	4000	4000	4000	4000	0
574	20250305	095700	6036130	4000	4000	4000	4000	0
575	20250305	095600	6036130	4000	4000	4000	4000	0
576	20250305	095500	6036130	4000	4000	4000	4000	0
577	20250305	095400	6036130	4000	4000	4000	4000	0
578	20250305	095300	6036130	4000	4000	4000	4000	1
579	20250305	095200	6032130	4025	4025	4025	4025	0
580	20250305	095100	6032130	4025	4025	4025	4025	0
581	20250305	095000	6032130	4025	4025	4025	4025	0
582	20250305	094900	6032130	4025	4025	4025	4025	0
583	20250305	094800	6032130	4025	4025	4025	4025	0
584	20250305	094700	6032130	4025	4025	4025	4025	0
585	20250305	094600	6032130	4025	4025	4025	4025	2
586	20250305	094500	6024080	4025	4025	4025	4025	1
587	20250305	094400	6020055	4025	4030	4030	4025	2
588	20250305	094300	6012000	4000	4000	4000	4000	0
589	20250305	094200	6012000	4000	4000	4000	4000	0
590	20250305	094100	6012000	4000	4000	4000	4000	0
591	20250305	094000	6012000	4000	4000	4000	4000	0
592	20250305	093900	6012000	4000	4000	4000	4000	0
593	20250305	093800	6012000	4000	4000	4000	4000	0
594	20250305	093700	6012000	4000	4000	4000	4000	0
595	20250305	093600	6012000	4000	4000	4000	4000	0
596	20250305	093500	6012000	4000	4000	4000	4000	0
597	20250305	093400	6012000	4000	4000	4000	4000	0
598	20250305	093300	6012000	4000	4000	4000	4000	0
599	20250305	093200	6012000	4000	4000	4000	4000	0
600	20250305	093100	6012000	4000	4000	4000	4000	0
601	20250305	093000	6012000	4000	4000	4000	4000	0
602	20250305	092900	6012000	4000	4000	4000	4000	0
603	20250305	092800	6012000	4000	4000	4000	4000	0
604	20250305	092700	6012000	4000	4000	4000	4000	0
605	20250305	092600	6012000	4000	4000	4000	4000	670
606	20250305	092500	3332000	4000	4000	4000	4000	30
607	20250305	092400	3212000	4010	4010	4010	4010	0
608	20250305	092300	3212000	4010	3995	4010	3995	268
609	20250305	092200	2140050	3990	3970	3995	3970	185
610	20250305	092100	1403650	3990	3990	3990	3990	0
611	20250305	092000	1403650	3990	3990	3990	3990	0
612	20250305	091900	1403650	3990	3990	3990	3990	0
613	20250305	091800	1403650	3990	3990	3990	3990	0
614	20250305	091700	1403650	3990	3990	3990	3990	0
615	20250305	091600	1403650	3990	3990	3990	3990	0
616	20250305	091500	1403650	3990	3990	3990	3990	0
617	20250305	091400	1403650	3990	3990	3990	3990	0
618	20250305	091300	1403650	3990	3990	3990	3990	0
619	20250305	091200	1403650	3990	3990	3990	3990	0
620	20250305	091100	1403650	3990	3990	3990	3990	0
621	20250305	091000	1403650	3990	3990	3990	3990	0
622	20250305	090900	1403650	3990	3985	3990	3985	5
623	20250305	090800	1383715	3920	3920	3920	3920	0
624	20250305	090700	1383715	3920	3920	3920	3920	0
625	20250305	090600	1383715	3920	3920	3920	3920	0
626	20250305	090500	1383715	3920	3920	3920	3920	0
627	20250305	090400	1383715	3920	3920	3920	3920	12
628	20250305	090300	1336675	3920	3920	3920	3920	20
629	20250305	090200	1258275	3875	3875	3875	3875	0
630	20250305	090100	1258275	3875	3875	3875	3875	0
631	20250305	090000	1258275	3875	3920	3920	3875	321