KissMeData/187270/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204000	30607650	3090	3090	3090	3090	38
3	20250305	203900	30607650	3090	3090	3090	3090	0
4	20250305	203800	30607650	3090	3090	3090	3090	0
5	20250305	203700	30607650	3090	3090	3090	3090	0
6	20250305	203600	30607650	3090	3090	3090	3090	0
7	20250305	203500	30607650	3090	3090	3090	3090	0
8	20250305	203400	30607650	3090	3090	3090	3090	0
9	20250305	203300	30607650	3090	3090	3090	3090	0
10	20250305	203200	30607650	3090	3090	3090	3090	0
11	20250305	203100	30607650	3090	3090	3090	3090	0
12	20250305	203000	30607650	3090	3090	3090	3090	0
13	20250305	202900	30607650	3090	3090	3090	3090	0
14	20250305	202800	30607650	3090	3090	3090	3090	0
15	20250305	202700	30607650	3090	3090	3090	3090	0
16	20250305	202600	30607650	3090	3090	3090	3090	0
17	20250305	202500	30607650	3090	3090	3090	3090	0
18	20250305	202400	30607650	3090	3090	3090	3090	0
19	20250305	202300	30607650	3090	3090	3090	3090	0
20	20250305	202200	30607650	3090	3090	3090	3090	0
21	20250305	202100	30607650	3090	3090	3090	3090	0
22	20250305	202000	30607650	3090	3090	3090	3090	0
23	20250305	201900	30607650	3090	3090	3090	3090	0
24	20250305	201800	30607650	3090	3090	3090	3090	0
25	20250305	201700	30607650	3090	3090	3090	3090	0
26	20250305	201600	30607650	3090	3090	3090	3090	0
27	20250305	201500	30607650	3090	3090	3090	3090	0
28	20250305	201400	30607650	3090	3090	3090	3090	0
29	20250305	201300	30607650	3090	3090	3090	3090	0
30	20250305	201200	30607650	3090	3090	3090	3090	0
31	20250305	201100	30607650	3090	3090	3090	3090	0
32	20250305	201000	30607650	3090	3090	3090	3090	38
33	20250305	200900	30607650	3090	3090	3090	3090	0
34	20250305	200800	30607650	3090	3090	3090	3090	0
35	20250305	200700	30607650	3090	3090	3090	3090	0
36	20250305	200600	30607650	3090	3090	3090	3090	0
37	20250305	200500	30607650	3090	3090	3090	3090	0
38	20250305	200400	30607650	3090	3090	3090	3090	0
39	20250305	200300	30607650	3090	3090	3090	3090	0
40	20250305	200200	30607650	3090	3090	3090	3090	0
41	20250305	200100	30607650	3090	3090	3090	3090	0
42	20250305	200000	30607650	3090	3090	3090	3090	0
43	20250305	195900	30607650	3090	3090	3090	3090	0
44	20250305	195800	30607650	3090	3090	3090	3090	0
45	20250305	195700	30607650	3090	3090	3090	3090	0
46	20250305	195600	30607650	3090	3090	3090	3090	0
47	20250305	195500	30607650	3090	3090	3090	3090	0
48	20250305	195400	30607650	3090	3090	3090	3090	0
49	20250305	195300	30607650	3090	3090	3090	3090	0
50	20250305	195200	30607650	3090	3090	3090	3090	0
51	20250305	195100	30607650	3090	3090	3090	3090	0
52	20250305	195000	30607650	3090	3090	3090	3090	0
53	20250305	194900	30607650	3090	3090	3090	3090	0
54	20250305	194800	30607650	3090	3090	3090	3090	0
55	20250305	194700	30607650	3090	3090	3090	3090	0
56	20250305	194600	30607650	3090	3090	3090	3090	0
57	20250305	194500	30607650	3090	3090	3090	3090	0
58	20250305	194400	30607650	3090	3090	3090	3090	0
59	20250305	194300	30607650	3090	3090	3090	3090	0
60	20250305	194200	30607650	3090	3090	3090	3090	0
61	20250305	194100	30607650	3090	3090	3090	3090	0
62	20250305	194000	30607650	3090	3090	3090	3090	38
63	20250305	193900	30607650	3090	3090	3090	3090	0
64	20250305	193800	30607650	3090	3090	3090	3090	0
65	20250305	193700	30607650	3090	3090	3090	3090	0
66	20250305	193600	30607650	3090	3090	3090	3090	0
67	20250305	193500	30607650	3090	3090	3090	3090	0
68	20250305	193400	30607650	3090	3090	3090	3090	0
69	20250305	193300	30607650	3090	3090	3090	3090	0
70	20250305	193200	30607650	3090	3090	3090	3090	0
71	20250305	193100	30607650	3090	3090	3090	3090	0
72	20250305	193000	30607650	3090	3090	3090	3090	0
73	20250305	192900	30607650	3090	3090	3090	3090	0
74	20250305	192800	30607650	3090	3090	3090	3090	0
75	20250305	192700	30607650	3090	3090	3090	3090	0
76	20250305	192600	30607650	3090	3090	3090	3090	0
77	20250305	192500	30607650	3090	3090	3090	3090	0
78	20250305	192400	30607650	3090	3090	3090	3090	0
79	20250305	192300	30607650	3090	3090	3090	3090	0
80	20250305	192200	30607650	3090	3090	3090	3090	0
81	20250305	192100	30607650	3090	3090	3090	3090	0
82	20250305	192000	30607650	3090	3090	3090	3090	0
83	20250305	191900	30607650	3090	3090	3090	3090	0
84	20250305	191800	30607650	3090	3090	3090	3090	0
85	20250305	191700	30607650	3090	3090	3090	3090	0
86	20250305	191600	30607650	3090	3090	3090	3090	0
87	20250305	191500	30607650	3090	3090	3090	3090	0
88	20250305	191400	30607650	3090	3090	3090	3090	0
89	20250305	191300	30607650	3090	3090	3090	3090	0
90	20250305	191200	30607650	3090	3090	3090	3090	0
91	20250305	191100	30607650	3090	3090	3090	3090	0
92	20250305	191000	30607650	3090	3090	3090	3090	38
93	20250305	190900	30607650	3090	3090	3090	3090	0
94	20250305	190800	30607650	3090	3090	3090	3090	0
95	20250305	190700	30607650	3090	3090	3090	3090	0
96	20250305	190600	30607650	3090	3090	3090	3090	0
97	20250305	190500	30607650	3090	3090	3090	3090	0
98	20250305	190400	30607650	3090	3090	3090	3090	0
99	20250305	190300	30607650	3090	3090	3090	3090	0
100	20250305	190200	30607650	3090	3090	3090	3090	0
101	20250305	190100	30607650	3090	3090	3090	3090	0
102	20250305	190000	30607650	3090	3090	3090	3090	0
103	20250305	185900	30607650	3090	3090	3090	3090	0
104	20250305	185800	30607650	3090	3090	3090	3090	0
105	20250305	185700	30607650	3090	3090	3090	3090	0
106	20250305	185600	30607650	3090	3090	3090	3090	0
107	20250305	185500	30607650	3090	3090	3090	3090	0
108	20250305	185400	30607650	3090	3090	3090	3090	0
109	20250305	185300	30607650	3090	3090	3090	3090	0
110	20250305	185200	30607650	3090	3090	3090	3090	0
111	20250305	185100	30607650	3090	3090	3090	3090	0
112	20250305	185000	30607650	3090	3090	3090	3090	0
113	20250305	184900	30607650	3090	3090	3090	3090	0
114	20250305	184800	30607650	3090	3090	3090	3090	0
115	20250305	184700	30607650	3090	3090	3090	3090	0
116	20250305	184600	30607650	3090	3090	3090	3090	0
117	20250305	184500	30607650	3090	3090	3090	3090	0
118	20250305	184400	30607650	3090	3090	3090	3090	0
119	20250305	184300	30607650	3090	3090	3090	3090	0
120	20250305	184200	30607650	3090	3090	3090	3090	0
121	20250305	184100	30607650	3090	3090	3090	3090	0
122	20250305	184000	30607650	3090	3090	3090	3090	38
123	20250305	183900	30607650	3090	3090	3090	3090	0
124	20250305	183800	30607650	3090	3090	3090	3090	0
125	20250305	183700	30607650	3090	3090	3090	3090	0
126	20250305	183600	30607650	3090	3090	3090	3090	0
127	20250305	183500	30607650	3090	3090	3090	3090	0
128	20250305	183400	30607650	3090	3090	3090	3090	0
129	20250305	183300	30607650	3090	3090	3090	3090	0
130	20250305	183200	30607650	3090	3090	3090	3090	0
131	20250305	183100	30607650	3090	3090	3090	3090	0
132	20250305	183000	30607650	3090	3090	3090	3090	0
133	20250305	182900	30607650	3090	3090	3090	3090	0
134	20250305	182800	30607650	3090	3090	3090	3090	0
135	20250305	182700	30607650	3090	3090	3090	3090	0
136	20250305	182600	30607650	3090	3090	3090	3090	0
137	20250305	182500	30607650	3090	3090	3090	3090	0
138	20250305	182400	30607650	3090	3090	3090	3090	0
139	20250305	182300	30607650	3090	3090	3090	3090	0
140	20250305	182200	30607650	3090	3090	3090	3090	0
141	20250305	182100	30607650	3090	3090	3090	3090	0
142	20250305	182000	30607650	3090	3090	3090	3090	0
143	20250305	181900	30607650	3090	3090	3090	3090	0
144	20250305	181800	30607650	3090	3090	3090	3090	0
145	20250305	181700	30607650	3090	3090	3090	3090	0
146	20250305	181600	30607650	3090	3090	3090	3090	0
147	20250305	181500	30607650	3090	3090	3090	3090	0
148	20250305	181400	30607650	3090	3090	3090	3090	0
149	20250305	181300	30607650	3090	3090	3090	3090	0
150	20250305	181200	30607650	3090	3090	3090	3090	0
151	20250305	181100	30607650	3090	3090	3090	3090	0
152	20250305	181000	30607650	3090	3090	3090	3090	38
153	20250305	180900	30607650	3090	3090	3090	3090	0
154	20250305	180800	30607650	3090	3090	3090	3090	0
155	20250305	180700	30607650	3090	3090	3090	3090	0
156	20250305	180600	30607650	3090	3090	3090	3090	0
157	20250305	180500	30607650	3090	3090	3090	3090	0
158	20250305	180400	30607650	3090	3090	3090	3090	0
159	20250305	180300	30607650	3090	3090	3090	3090	0
160	20250305	180200	30607650	3090	3090	3090	3090	0
161	20250305	180100	30607650	3090	3090	3090	3090	0
162	20250305	180000	30607650	3090	3090	3090	3090	0
163	20250305	175900	30607650	3090	3090	3090	3090	0
164	20250305	175800	30607650	3090	3090	3090	3090	0
165	20250305	175700	30607650	3090	3090	3090	3090	0
166	20250305	175600	30607650	3090	3090	3090	3090	0
167	20250305	175500	30607650	3090	3090	3090	3090	0
168	20250305	175400	30607650	3090	3090	3090	3090	0
169	20250305	175300	30607650	3090	3090	3090	3090	0
170	20250305	175200	30607650	3090	3090	3090	3090	0
171	20250305	175100	30607650	3090	3090	3090	3090	0
172	20250305	175000	30607650	3090	3090	3090	3090	0
173	20250305	174900	30607650	3090	3090	3090	3090	0
174	20250305	174800	30607650	3090	3090	3090	3090	0
175	20250305	174700	30607650	3090	3090	3090	3090	0
176	20250305	174600	30607650	3090	3090	3090	3090	0
177	20250305	174500	30607650	3090	3090	3090	3090	0
178	20250305	174400	30607650	3090	3090	3090	3090	0
179	20250305	174300	30607650	3090	3090	3090	3090	0
180	20250305	174200	30607650	3090	3090	3090	3090	0
181	20250305	174100	30607650	3090	3090	3090	3090	0
182	20250305	174000	30607650	3090	3090	3090	3090	38
183	20250305	173900	30607650	3090	3090	3090	3090	0
184	20250305	173800	30607650	3090	3090	3090	3090	0
185	20250305	173700	30607650	3090	3090	3090	3090	0
186	20250305	173600	30607650	3090	3090	3090	3090	0
187	20250305	173500	30607650	3090	3090	3090	3090	0
188	20250305	173400	30607650	3090	3090	3090	3090	0
189	20250305	173300	30607650	3090	3090	3090	3090	0
190	20250305	173200	30607650	3090	3090	3090	3090	0
191	20250305	173100	30607650	3090	3090	3090	3090	0
192	20250305	173000	30607650	3090	3090	3090	3090	0
193	20250305	172900	30607650	3090	3090	3090	3090	0
194	20250305	172800	30607650	3090	3090	3090	3090	0
195	20250305	172700	30607650	3090	3090	3090	3090	0
196	20250305	172600	30607650	3090	3090	3090	3090	0
197	20250305	172500	30607650	3090	3090	3090	3090	0
198	20250305	172400	30607650	3090	3090	3090	3090	0
199	20250305	172300	30607650	3090	3090	3090	3090	0
200	20250305	172200	30607650	3090	3090	3090	3090	0
201	20250305	172100	30607650	3090	3090	3090	3090	0
202	20250305	172000	30607650	3090	3090	3090	3090	0
203	20250305	171900	30607650	3090	3090	3090	3090	0
204	20250305	171800	30607650	3090	3090	3090	3090	0
205	20250305	171700	30607650	3090	3090	3090	3090	0
206	20250305	171600	30607650	3090	3090	3090	3090	0
207	20250305	171500	30607650	3090	3090	3090	3090	0
208	20250305	171400	30607650	3090	3090	3090	3090	0
209	20250305	171300	30607650	3090	3090	3090	3090	0
210	20250305	171200	30607650	3090	3090	3090	3090	0
211	20250305	171100	30607650	3090	3090	3090	3090	0
212	20250305	171000	30607650	3090	3090	3090	3090	38
213	20250305	170900	30607650	3090	3090	3090	3090	0
214	20250305	170800	30607650	3090	3090	3090	3090	0
215	20250305	170700	30607650	3090	3090	3090	3090	0
216	20250305	170600	30607650	3090	3090	3090	3090	0
217	20250305	170500	30607650	3090	3090	3090	3090	0
218	20250305	170400	30607650	3090	3090	3090	3090	0
219	20250305	170300	30607650	3090	3090	3090	3090	0
220	20250305	170200	30607650	3090	3090	3090	3090	0
221	20250305	170100	30607650	3090	3090	3090	3090	0
222	20250305	170000	30607650	3090	3090	3090	3090	0
223	20250305	165900	30607650	3090	3090	3090	3090	0
224	20250305	165800	30607650	3090	3090	3090	3090	0
225	20250305	165700	30607650	3090	3090	3090	3090	0
226	20250305	165600	30607650	3090	3090	3090	3090	0
227	20250305	165500	30607650	3090	3090	3090	3090	0
228	20250305	165400	30607650	3090	3090	3090	3090	0
229	20250305	165300	30607650	3090	3090	3090	3090	0
230	20250305	165200	30607650	3090	3090	3090	3090	0
231	20250305	165100	30607650	3090	3090	3090	3090	0
232	20250305	165000	30607650	3090	3090	3090	3090	0
233	20250305	164900	30607650	3090	3090	3090	3090	0
234	20250305	164800	30607650	3090	3090	3090	3090	0
235	20250305	164700	30607650	3090	3090	3090	3090	0
236	20250305	164600	30607650	3090	3090	3090	3090	0
237	20250305	164500	30607650	3090	3090	3090	3090	0
238	20250305	164400	30607650	3090	3090	3090	3090	0
239	20250305	164300	30607650	3090	3090	3090	3090	0
240	20250305	164200	30607650	3090	3090	3090	3090	0
241	20250305	164100	30607650	3090	3090	3090	3090	0
242	20250305	164000	30607650	3090	3090	3090	3090	38
243	20250305	163900	30607650	3090	3090	3090	3090	0
244	20250305	163800	30607650	3090	3090	3090	3090	0
245	20250305	163700	30607650	3090	3090	3090	3090	0
246	20250305	163600	30607650	3090	3090	3090	3090	0
247	20250305	163500	30607650	3090	3090	3090	3090	0
248	20250305	163400	30607650	3090	3090	3090	3090	0
249	20250305	163300	30607650	3090	3090	3090	3090	0
250	20250305	163200	30607650	3090	3090	3090	3090	0
251	20250305	163100	30607650	3090	3090	3090	3090	0
252	20250305	163000	30607650	3090	3090	3090	3090	0
253	20250305	162900	30607650	3090	3090	3090	3090	0
254	20250305	162800	30607650	3090	3090	3090	3090	0
255	20250305	162700	30607650	3090	3090	3090	3090	0
256	20250305	162600	30607650	3090	3090	3090	3090	0
257	20250305	162500	30607650	3090	3090	3090	3090	0
258	20250305	162400	30607650	3090	3090	3090	3090	0
259	20250305	162300	30607650	3090	3090	3090	3090	0
260	20250305	162200	30607650	3090	3090	3090	3090	0
261	20250305	162100	30607650	3090	3090	3090	3090	0
262	20250305	162000	30607650	3090	3090	3090	3090	0
263	20250305	161900	30607650	3090	3090	3090	3090	0
264	20250305	161800	30607650	3090	3090	3090	3090	0
265	20250305	161700	30607650	3090	3090	3090	3090	0
266	20250305	161600	30607650	3090	3090	3090	3090	0
267	20250305	161500	30607650	3090	3090	3090	3090	0
268	20250305	161400	30607650	3090	3090	3090	3090	0
269	20250305	161300	30607650	3090	3090	3090	3090	0
270	20250305	161200	30607650	3090	3090	3090	3090	0
271	20250305	161100	30607650	3090	3090	3090	3090	0
272	20250305	161000	30607650	3090	3090	3090	3090	38
273	20250305	160900	30607650	3090	3090	3090	3090	0
274	20250305	160800	30607650	3090	3090	3090	3090	0
275	20250305	160700	30607650	3090	3090	3090	3090	0
276	20250305	160600	30607650	3090	3090	3090	3090	0
277	20250305	160500	30607650	3090	3090	3090	3090	0
278	20250305	160400	30607650	3090	3090	3090	3090	0
279	20250305	160300	30607650	3090	3090	3090	3090	0
280	20250305	160200	30607650	3090	3090	3090	3090	0
281	20250305	160100	30607650	3090	3090	3090	3090	0
282	20250305	160000	30607650	3090	3090	3090	3090	0
283	20250305	155900	30607650	3090	3090	3090	3090	0
284	20250305	155800	30607650	3090	3090	3090	3090	0
285	20250305	155700	30607650	3090	3090	3090	3090	0
286	20250305	155600	30607650	3090	3090	3090	3090	0
287	20250305	155500	30607650	3090	3090	3090	3090	0
288	20250305	155400	30607650	3090	3090	3090	3090	0
289	20250305	155300	30607650	3090	3090	3090	3090	0
290	20250305	155200	30607650	3090	3090	3090	3090	0
291	20250305	155100	30607650	3090	3090	3090	3090	0
292	20250305	155000	30607650	3090	3090	3090	3090	0
293	20250305	154900	30607650	3090	3090	3090	3090	0
294	20250305	154800	30607650	3090	3090	3090	3090	0
295	20250305	154700	30607650	3090	3090	3090	3090	0
296	20250305	154600	30607650	3090	3090	3090	3090	0
297	20250305	154500	30607650	3090	3090	3090	3090	0
298	20250305	154400	30607650	3090	3090	3090	3090	0
299	20250305	154300	30607650	3090	3090	3090	3090	0
300	20250305	154200	30607650	3090	3090	3090	3090	0
301	20250305	154100	30607650	3090	3090	3090	3090	0
302	20250305	154000	30607650	3090	3090	3090	3090	38
303	20250305	153900	30607650	3090	3090	3090	3090	0
304	20250305	153800	30607650	3090	3090	3090	3090	0
305	20250305	153700	30607650	3090	3090	3090	3090	0
306	20250305	153600	30607650	3090	3090	3090	3090	0
307	20250305	153500	30607650	3090	3090	3090	3090	0
308	20250305	153400	30607650	3090	3090	3090	3090	0
309	20250305	153300	30607650	3090	3090	3090	3090	0
310	20250305	153200	30607650	3090	3090	3090	3090	0
311	20250305	153100	30607650	3090	3090	3090	3090	0
312	20250305	153000	30607650	3090	3090	3090	3090	38
313	20250305	152900	30490230	3090	3090	3090	3090	0
314	20250305	152800	30490230	3090	3090	3090	3090	0
315	20250305	152700	30490230	3090	3090	3090	3090	0
316	20250305	152600	30490230	3090	3090	3090	3090	0
317	20250305	152500	30490230	3090	3090	3090	3090	0
318	20250305	152400	30490230	3090	3090	3090	3090	0
319	20250305	152300	30490230	3090	3090	3090	3090	0
320	20250305	152200	30490230	3090	3090	3090	3090	0
321	20250305	152100	30490230	3090	3090	3090	3090	0
322	20250305	152000	30490230	3090	3090	3090	3090	0
323	20250305	151900	30490230	3090	3090	3090	3090	1
324	20250305	151800	30487140	3075	3075	3075	3075	388
325	20250305	151700	29294040	3075	3070	3075	3070	9
326	20250305	151600	29266405	3075	3075	3075	3075	0
327	20250305	151500	29266405	3075	3070	3075	3070	401
328	20250305	151400	28035330	3080	3080	3080	3080	0
329	20250305	151300	28035330	3080	3080	3080	3080	0
330	20250305	151200	28035330	3080	3080	3080	3080	0
331	20250305	151100	28035330	3080	3080	3080	3080	0
332	20250305	151000	28035330	3080	3080	3080	3080	570
333	20250305	150900	26279730	3090	3090	3090	3090	0
334	20250305	150800	26279730	3090	3090	3090	3090	0
335	20250305	150700	26279730	3090	3090	3090	3090	0
336	20250305	150600	26279730	3090	3090	3090	3090	0
337	20250305	150500	26279730	3090	3090	3090	3090	0
338	20250305	150400	26279730	3090	3090	3090	3090	0
339	20250305	150300	26279730	3090	3090	3090	3090	117
340	20250305	150200	25918200	3090	3090	3090	3090	0
341	20250305	150100	25918200	3090	3090	3090	3090	0
342	20250305	150000	25918200	3090	3090	3090	3090	0
343	20250305	145900	25918200	3090	3090	3090	3090	0
344	20250305	145800	25918200	3090	3090	3090	3090	0
345	20250305	145700	25918200	3090	3090	3090	3090	106
346	20250305	145600	25590660	3090	3090	3090	3090	0
347	20250305	145500	25590660	3090	3090	3090	3090	0
348	20250305	145400	25590660	3090	3090	3090	3090	0
349	20250305	145300	25590660	3090	3090	3090	3090	0
350	20250305	145200	25590660	3090	3090	3090	3090	0
351	20250305	145100	25590660	3090	3090	3090	3090	0
352	20250305	145000	25590660	3090	3090	3090	3090	0
353	20250305	144900	25590660	3090	3090	3090	3090	0
354	20250305	144800	25590660	3090	3090	3090	3090	0
355	20250305	144700	25590660	3090	3090	3090	3090	0
356	20250305	144600	25590660	3090	3090	3090	3090	1
357	20250305	144500	25587570	3090	3090	3090	3090	0
358	20250305	144400	25587570	3090	3090	3090	3090	0
359	20250305	144300	25587570	3090	3090	3090	3090	0
360	20250305	144200	25587570	3090	3090	3090	3090	0
361	20250305	144100	25587570	3090	3090	3090	3090	0
362	20250305	144000	25587570	3090	3090	3090	3090	0
363	20250305	143900	25587570	3090	3090	3090	3090	32
364	20250305	143800	25488690	3090	3090	3090	3090	0
365	20250305	143700	25488690	3090	3090	3090	3090	0
366	20250305	143600	25488690	3090	3090	3090	3090	0
367	20250305	143500	25488690	3090	3090	3090	3090	0
368	20250305	143400	25488690	3090	3090	3090	3090	0
369	20250305	143300	25488690	3090	3090	3090	3090	0
370	20250305	143200	25488690	3090	3090	3090	3090	0
371	20250305	143100	25488690	3090	3090	3090	3090	0
372	20250305	143000	25488690	3090	3085	3090	3085	6
373	20250305	142900	25470155	3085	3085	3085	3085	0
374	20250305	142800	25470155	3085	3085	3085	3085	0
375	20250305	142700	25470155	3085	3085	3085	3085	0
376	20250305	142600	25470155	3085	3085	3085	3085	0
377	20250305	142500	25470155	3085	3085	3085	3085	0
378	20250305	142400	25470155	3085	3085	3085	3085	0
379	20250305	142300	25470155	3085	3085	3085	3085	0
380	20250305	142200	25470155	3085	3085	3085	3085	0
381	20250305	142100	25470155	3085	3085	3085	3085	0
382	20250305	142000	25470155	3085	3085	3085	3085	0
383	20250305	141900	25470155	3085	3085	3085	3085	0
384	20250305	141800	25470155	3085	3085	3085	3085	0
385	20250305	141700	25470155	3085	3085	3085	3085	0
386	20250305	141600	25470155	3085	3085	3085	3085	0
387	20250305	141500	25470155	3085	3085	3085	3085	0
388	20250305	141400	25470155	3085	3085	3085	3085	0
389	20250305	141300	25470155	3085	3085	3085	3085	1
390	20250305	141200	25467070	3085	3085	3085	3085	0
391	20250305	141100	25467070	3085	3085	3085	3085	0
392	20250305	141000	25467070	3085	3085	3085	3085	0
393	20250305	140900	25467070	3085	3085	3085	3085	0
394	20250305	140800	25467070	3085	3085	3085	3085	0
395	20250305	140700	25467070	3085	3085	3085	3085	0
396	20250305	140600	25467070	3085	3085	3085	3085	0
397	20250305	140500	25467070	3085	3085	3085	3085	0
398	20250305	140400	25467070	3085	3085	3085	3085	0
399	20250305	140300	25467070	3085	3085	3085	3085	0
400	20250305	140200	25467070	3085	3085	3085	3085	0
401	20250305	140100	25467070	3085	3085	3085	3085	0
402	20250305	140000	25467070	3085	3085	3085	3085	0
403	20250305	135900	25467070	3085	3085	3085	3085	0
404	20250305	135800	25467070	3085	3085	3085	3085	0
405	20250305	135700	25467070	3085	3090	3090	3085	3
406	20250305	135600	25457810	3080	3080	3080	3080	0
407	20250305	135500	25457810	3080	3080	3080	3080	0
408	20250305	135400	25457810	3080	3080	3080	3080	0
409	20250305	135300	25457810	3080	3080	3080	3080	0
410	20250305	135200	25457810	3080	3080	3080	3080	0
411	20250305	135100	25457810	3080	3080	3080	3080	0
412	20250305	135000	25457810	3080	3080	3080	3080	0
413	20250305	134900	25457810	3080	3080	3080	3080	0
414	20250305	134800	25457810	3080	3080	3080	3080	0
415	20250305	134700	25457810	3080	3080	3080	3080	0
416	20250305	134600	25457810	3080	3080	3080	3080	0
417	20250305	134500	25457810	3080	3075	3080	3075	341
418	20250305	134400	24409170	3075	3075	3075	3075	0
419	20250305	134300	24409170	3075	3075	3075	3075	0
420	20250305	134200	24409170	3075	3075	3075	3075	0
421	20250305	134100	24409170	3075	3075	3075	3075	0
422	20250305	134000	24409170	3075	3075	3075	3075	1
423	20250305	133900	24406095	3075	3075	3075	3075	0
424	20250305	133800	24406095	3075	3075	3075	3075	0
425	20250305	133700	24406095	3075	3075	3075	3075	0
426	20250305	133600	24406095	3075	3075	3075	3075	0
427	20250305	133500	24406095	3075	3075	3075	3075	0
428	20250305	133400	24406095	3075	3075	3075	3075	352
429	20250305	133300	23323695	3075	3075	3075	3075	0
430	20250305	133200	23323695	3075	3075	3075	3075	0
431	20250305	133100	23323695	3075	3075	3075	3075	0
432	20250305	133000	23323695	3075	3075	3075	3075	0
433	20250305	132900	23323695	3075	3075	3075	3075	0
434	20250305	132800	23323695	3075	3075	3075	3075	0
435	20250305	132700	23323695	3075	3075	3075	3075	0
436	20250305	132600	23323695	3075	3075	3075	3075	0
437	20250305	132500	23323695	3075	3075	3075	3075	0
438	20250305	132400	23323695	3075	3075	3075	3075	0
439	20250305	132300	23323695	3075	3075	3075	3075	1
440	20250305	132200	23320620	3075	3075	3075	3075	200
441	20250305	132100	22705620	3075	3075	3075	3075	0
442	20250305	132000	22705620	3075	3075	3075	3075	0
443	20250305	131900	22705620	3075	3075	3075	3075	0
444	20250305	131800	22705620	3075	3075	3075	3075	0
445	20250305	131700	22705620	3075	3075	3075	3075	0
446	20250305	131600	22705620	3075	3075	3075	3075	36
447	20250305	131500	22594920	3075	3075	3075	3075	0
448	20250305	131400	22594920	3075	3075	3075	3075	0
449	20250305	131300	22594920	3075	3075	3075	3075	0
450	20250305	131200	22594920	3075	3075	3075	3075	0
451	20250305	131100	22594920	3075	3075	3075	3075	0
452	20250305	131000	22594920	3075	3075	3075	3075	0
453	20250305	130900	22594920	3075	3075	3075	3075	0
454	20250305	130800	22594920	3075	3075	3075	3075	0
455	20250305	130700	22594920	3075	3075	3075	3075	1
456	20250305	130600	22591845	3075	3075	3075	3075	0
457	20250305	130500	22591845	3075	3075	3075	3075	0
458	20250305	130400	22591845	3075	3075	3075	3075	0
459	20250305	130300	22591845	3075	3075	3075	3075	0
460	20250305	130200	22591845	3075	3075	3075	3075	0
461	20250305	130100	22591845	3075	3075	3075	3075	0
462	20250305	130000	22591845	3075	3075	3075	3075	0
463	20250305	125900	22591845	3075	3075	3075	3075	21
464	20250305	125800	22527270	3070	3070	3070	3070	0
465	20250305	125700	22527270	3070	3070	3070	3070	0
466	20250305	125600	22527270	3070	3075	3075	3070	11
467	20250305	125500	22493450	3075	3075	3075	3075	0
468	20250305	125400	22493450	3075	3075	3075	3075	0
469	20250305	125300	22493450	3075	3075	3075	3075	0
470	20250305	125200	22493450	3075	3075	3075	3075	0
471	20250305	125100	22493450	3075	3075	3075	3075	0
472	20250305	125000	22493450	3075	3075	3075	3075	1
473	20250305	124900	22490375	3075	3075	3075	3075	3
474	20250305	124800	22481150	3075	3075	3075	3075	0
475	20250305	124700	22481150	3075	3075	3075	3075	0
476	20250305	124600	22481150	3075	3075	3075	3075	0
477	20250305	124500	22481150	3075	3075	3075	3075	0
478	20250305	124400	22481150	3075	3075	3075	3075	0
479	20250305	124300	22481150	3075	3075	3075	3075	0
480	20250305	124200	22481150	3075	3075	3075	3075	0
481	20250305	124100	22481150	3075	3075	3075	3075	0
482	20250305	124000	22481150	3075	3075	3075	3075	0
483	20250305	123900	22481150	3075	3075	3075	3075	0
484	20250305	123800	22481150	3075	3075	3075	3075	0
485	20250305	123700	22481150	3075	3075	3075	3075	0
486	20250305	123600	22481150	3075	3075	3075	3075	0
487	20250305	123500	22481150	3075	3075	3075	3075	0
488	20250305	123400	22481150	3075	3075	3075	3075	1
489	20250305	123300	22478075	3075	3075	3075	3075	2
490	20250305	123200	22471925	3075	3075	3075	3075	0
491	20250305	123100	22471925	3075	3075	3075	3075	0
492	20250305	123000	22471925	3075	3075	3075	3075	0
493	20250305	122900	22471925	3075	3075	3075	3075	0
494	20250305	122800	22471925	3075	3075	3075	3075	0
495	20250305	122700	22471925	3075	3075	3075	3075	0
496	20250305	122600	22471925	3075	3075	3075	3075	0
497	20250305	122500	22471925	3075	3075	3075	3075	0
498	20250305	122400	22471925	3075	3075	3075	3075	0
499	20250305	122300	22471925	3075	3075	3075	3075	0
500	20250305	122200	22471925	3075	3075	3075	3075	0
501	20250305	122100	22471925	3075	3075	3075	3075	0
502	20250305	122000	22471925	3075	3075	3075	3075	0
503	20250305	121900	22471925	3075	3075	3075	3075	0
504	20250305	121800	22471925	3075	3075	3075	3075	0
505	20250305	121700	22471925	3075	3075	3075	3075	1
506	20250305	121600	22468850	3075	3075	3075	3075	0
507	20250305	121500	22468850	3075	3075	3075	3075	0
508	20250305	121400	22468850	3075	3075	3075	3075	0
509	20250305	121300	22468850	3075	3075	3075	3075	0
510	20250305	121200	22468850	3075	3070	3075	3070	1248
511	20250305	121100	18631345	3070	3070	3070	3070	0
512	20250305	121000	18631345	3070	3070	3070	3070	0
513	20250305	120900	18631345	3070	3070	3070	3070	0
514	20250305	120800	18631345	3070	3070	3070	3070	4
515	20250305	120700	18619065	3070	3070	3070	3070	0
516	20250305	120600	18619065	3070	3070	3070	3070	0
517	20250305	120500	18619065	3070	3070	3070	3070	0
518	20250305	120400	18619065	3070	3070	3070	3070	0
519	20250305	120300	18619065	3070	3070	3070	3070	0
520	20250305	120200	18619065	3070	3070	3070	3070	0
521	20250305	120100	18619065	3070	3070	3070	3070	1
522	20250305	120000	18615995	3070	3070	3070	3070	0
523	20250305	115900	18615995	3070	3070	3070	3070	0
524	20250305	115800	18615995	3070	3070	3070	3070	0
525	20250305	115700	18615995	3070	3070	3070	3070	1
526	20250305	115600	18612925	3065	3055	3065	3055	5
527	20250305	115500	18597610	3055	3055	3055	3055	6
528	20250305	115400	18579280	3065	3065	3065	3065	0
529	20250305	115300	18579280	3065	3065	3065	3065	0
530	20250305	115200	18579280	3065	3065	3065	3065	0
531	20250305	115100	18579280	3065	3065	3065	3065	1
532	20250305	115000	18576215	3055	3055	3055	3055	111
533	20250305	114900	18237110	3065	3065	3065	3065	0
534	20250305	114800	18237110	3065	3065	3065	3065	0
535	20250305	114700	18237110	3065	3065	3065	3065	0
536	20250305	114600	18237110	3065	3065	3065	3065	0
537	20250305	114500	18237110	3065	3065	3065	3065	0
538	20250305	114400	18237110	3065	3065	3065	3065	1
539	20250305	114300	18234045	3065	3065	3065	3065	0
540	20250305	114200	18234045	3065	3065	3065	3065	0
541	20250305	114100	18234045	3065	3065	3065	3065	0
542	20250305	114000	18234045	3065	3065	3065	3065	1
543	20250305	113900	18230980	3055	3055	3055	3055	0
544	20250305	113800	18230980	3055	3055	3055	3055	1001
545	20250305	113700	15172925	3065	3065	3065	3065	0
546	20250305	113600	15172925	3065	3065	3065	3065	0
547	20250305	113500	15172925	3065	3065	3065	3065	0
548	20250305	113400	15172925	3065	3065	3065	3065	0
549	20250305	113300	15172925	3065	3065	3065	3065	0
550	20250305	113200	15172925	3065	3065	3065	3065	0
551	20250305	113100	15172925	3065	3065	3065	3065	5
552	20250305	113000	15157600	3065	3065	3065	3065	0
553	20250305	112900	15157600	3065	3065	3065	3065	0
554	20250305	112800	15157600	3065	3065	3065	3065	0
555	20250305	112700	15157600	3065	3065	3065	3065	1
556	20250305	112600	15154535	3065	3065	3065	3065	0
557	20250305	112500	15154535	3065	3065	3065	3065	0
558	20250305	112400	15154535	3065	3065	3065	3065	0
559	20250305	112300	15154535	3065	3065	3065	3065	0
560	20250305	112200	15154535	3065	3065	3065	3065	0
561	20250305	112100	15154535	3065	3065	3065	3065	0
562	20250305	112000	15154535	3065	3065	3065	3065	0
563	20250305	111900	15154535	3065	3065	3065	3065	0
564	20250305	111800	15154535	3065	3065	3065	3065	0
565	20250305	111700	15154535	3065	3065	3065	3065	0
566	20250305	111600	15154535	3065	3065	3065	3065	1
567	20250305	111500	15151470	3065	3065	3065	3065	0
568	20250305	111400	15151470	3065	3065	3065	3065	0
569	20250305	111300	15151470	3065	3065	3065	3065	0
570	20250305	111200	15151470	3065	3065	3065	3065	0
571	20250305	111100	15151470	3065	3065	3065	3065	1
572	20250305	111000	15148405	3075	3075	3075	3075	0
573	20250305	110900	15148405	3075	3075	3075	3075	0
574	20250305	110800	15148405	3075	3075	3075	3075	0
575	20250305	110700	15148405	3075	3075	3075	3075	0
576	20250305	110600	15148405	3075	3075	3075	3075	0
577	20250305	110500	15148405	3075	3075	3075	3075	0
578	20250305	110400	15148405	3075	3075	3075	3075	0
579	20250305	110300	15148405	3075	3075	3075	3075	0
580	20250305	110200	15148405	3075	3075	3075	3075	0
581	20250305	110100	15148405	3075	3075	3075	3075	0
582	20250305	110000	15148405	3075	3075	3075	3075	0
583	20250305	105900	15148405	3075	3075	3075	3075	0
584	20250305	105800	15148405	3075	3075	3075	3075	0
585	20250305	105700	15148405	3075	3075	3075	3075	0
586	20250305	105600	15148405	3075	3075	3075	3075	0
587	20250305	105500	15148405	3075	3075	3075	3075	0
588	20250305	105400	15148405	3075	3075	3075	3075	6
589	20250305	105300	15129955	3075	3075	3075	3075	0
590	20250305	105200	15129955	3075	3075	3075	3075	0
591	20250305	105100	15129955	3075	3075	3075	3075	0
592	20250305	105000	15129955	3075	3075	3075	3075	12
593	20250305	104900	15093055	3075	3075	3075	3075	0
594	20250305	104800	15093055	3075	3075	3075	3075	0
595	20250305	104700	15093055	3075	3075	3075	3075	0
596	20250305	104600	15093055	3075	3075	3075	3075	0
597	20250305	104500	15093055	3075	3075	3075	3075	0
598	20250305	104400	15093055	3075	3075	3075	3075	0
599	20250305	104300	15093055	3075	3075	3075	3075	0
600	20250305	104200	15093055	3075	3075	3075	3075	0
601	20250305	104100	15093055	3075	3075	3075	3075	0
602	20250305	104000	15093055	3075	3075	3075	3075	0
603	20250305	103900	15093055	3075	3075	3075	3075	0
604	20250305	103800	15093055	3075	3075	3075	3075	1
605	20250305	103700	15089980	3075	3075	3075	3075	0
606	20250305	103600	15089980	3075	3075	3075	3075	0
607	20250305	103500	15089980	3075	3075	3075	3075	0
608	20250305	103400	15089980	3075	3075	3075	3075	0
609	20250305	103300	15089980	3075	3075	3075	3075	0
610	20250305	103200	15089980	3075	3075	3075	3075	0
611	20250305	103100	15089980	3075	3075	3075	3075	0
612	20250305	103000	15089980	3075	3075	3075	3075	0
613	20250305	102900	15089980	3075	3075	3075	3075	0
614	20250305	102800	15089980	3075	3075	3075	3075	1
615	20250305	102700	15086905	3075	3075	3075	3075	0
616	20250305	102600	15086905	3075	3075	3075	3075	0
617	20250305	102500	15086905	3075	3075	3075	3075	0
618	20250305	102400	15086905	3075	3075	3075	3075	0
619	20250305	102300	15086905	3075	3075	3075	3075	0
620	20250305	102200	15086905	3075	3075	3075	3075	0
621	20250305	102100	15086905	3075	3075	3075	3075	1
622	20250305	102000	15083830	3065	3065	3065	3065	527
623	20250305	101900	13468575	3065	3065	3065	3065	0
624	20250305	101800	13468575	3065	3065	3065	3065	0
625	20250305	101700	13468575	3065	3065	3065	3065	1473
626	20250305	101600	8953830	3065	3070	3070	3065	1000
627	20250305	101500	5883965	3075	3075	3075	3075	0
628	20250305	101400	5883965	3075	3075	3075	3075	0
629	20250305	101300	5883965	3075	3075	3075	3075	0
630	20250305	101200	5883965	3075	3075	3075	3075	0
631	20250305	101100	5883965	3075	3075	3075	3075	0
632	20250305	101000	5883965	3075	3075	3075	3075	0
633	20250305	100900	5883965	3075	3075	3075	3075	0
634	20250305	100800	5883965	3075	3075	3075	3075	9
635	20250305	100700	5856290	3075	3075	3075	3075	0
636	20250305	100600	5856290	3075	3075	3075	3075	1
637	20250305	100500	5853215	3075	3075	3075	3075	5
638	20250305	100400	5837840	3075	3075	3075	3075	1
639	20250305	100300	5834765	3075	3075	3075	3075	0
640	20250305	100200	5834765	3075	3075	3075	3075	0
641	20250305	100100	5834765	3075	3075	3075	3075	0
642	20250305	100000	5834765	3075	3075	3075	3075	0
643	20250305	095900	5834765	3075	3075	3075	3075	0
644	20250305	095800	5834765	3075	3075	3075	3075	0
645	20250305	095700	5834765	3075	3075	3075	3075	0
646	20250305	095600	5834765	3075	3075	3075	3075	0
647	20250305	095500	5834765	3075	3075	3075	3075	0
648	20250305	095400	5834765	3075	3075	3075	3075	0
649	20250305	095300	5834765	3075	3075	3075	3075	0
650	20250305	095200	5834765	3075	3075	3075	3075	0
651	20250305	095100	5834765	3075	3075	3075	3075	0
652	20250305	095000	5834765	3075	3075	3075	3075	0
653	20250305	094900	5834765	3075	3070	3075	3070	314
654	20250305	094800	4870715	3075	3075	3075	3075	1
655	20250305	094700	4867640	3075	3075	3075	3075	0
656	20250305	094600	4867640	3075	3075	3075	3075	0
657	20250305	094500	4867640	3075	3075	3075	3075	4
658	20250305	094400	4855340	3075	3075	3075	3075	0
659	20250305	094300	4855340	3075	3075	3075	3075	0
660	20250305	094200	4855340	3075	3075	3075	3075	0
661	20250305	094100	4855340	3075	3075	3075	3075	0
662	20250305	094000	4855340	3075	3075	3075	3075	27
663	20250305	093900	4772315	3075	3075	3075	3075	0
664	20250305	093800	4772315	3075	3075	3075	3075	64
665	20250305	093700	4575515	3075	3075	3075	3075	0
666	20250305	093600	4575515	3075	3075	3075	3075	0
667	20250305	093500	4575515	3075	3075	3075	3075	0
668	20250305	093400	4575515	3075	3075	3075	3075	0
669	20250305	093300	4575515	3075	3075	3075	3075	0
670	20250305	093200	4575515	3075	3075	3075	3075	0
671	20250305	093100	4575515	3075	3075	3075	3075	1
672	20250305	093000	4572440	3070	3070	3070	3070	0
673	20250305	092900	4572440	3070	3070	3070	3070	0
674	20250305	092800	4572440	3070	3075	3075	3070	142
675	20250305	092700	4135865	3080	3080	3080	3080	0
676	20250305	092600	4135865	3080	3080	3080	3080	0
677	20250305	092500	4135865	3080	3075	3080	3075	27
678	20250305	092400	4052760	3095	3090	3095	3090	3
679	20250305	092300	4043480	3100	3100	3100	3100	0
680	20250305	092200	4043480	3100	3100	3100	3100	0
681	20250305	092100	4043480	3100	3100	3100	3100	0
682	20250305	092000	4043480	3100	3100	3100	3100	0
683	20250305	091900	4043480	3100	3100	3100	3100	0
684	20250305	091800	4043480	3100	3100	3100	3100	0
685	20250305	091700	4043480	3100	3100	3100	3100	0
686	20250305	091600	4043480	3100	3100	3100	3100	0
687	20250305	091500	4043480	3100	3100	3100	3100	1
688	20250305	091400	4040380	3075	3075	3075	3075	0
689	20250305	091300	4040380	3075	3075	3075	3075	0
690	20250305	091200	4040380	3075	3075	3075	3075	0
691	20250305	091100	4040380	3075	3075	3075	3075	0
692	20250305	091000	4040380	3075	3075	3075	3075	0
693	20250305	090900	4040380	3075	3075	3075	3075	10
694	20250305	090800	4009630	3100	3100	3100	3100	0
695	20250305	090700	4009630	3100	3100	3100	3100	0
696	20250305	090600	4009630	3100	3100	3100	3100	0
697	20250305	090500	4009630	3100	3100	3100	3100	7
698	20250305	090400	3987930	3075	3075	3075	3075	0
699	20250305	090300	3987930	3075	3075	3075	3075	165
700	20250305	090200	3480555	3100	3100	3100	3100	1
701	20250305	090100	3477455	3090	3090	3090	3090	0
702	20250305	090000	3477455	3090	3070	3090	3070	1132