KissMeData/012610/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185900	68063150	2920	2920	2920	2920	131
3	20250305	185800	68063150	2920	2920	2920	2920	0
4	20250305	185700	68063150	2920	2920	2920	2920	0
5	20250305	185600	68063150	2920	2920	2920	2920	0
6	20250305	185500	68063150	2920	2920	2920	2920	0
7	20250305	185400	68063150	2920	2920	2920	2920	0
8	20250305	185300	68063150	2920	2920	2920	2920	0
9	20250305	185200	68063150	2920	2920	2920	2920	0
10	20250305	185100	68063150	2920	2920	2920	2920	0
11	20250305	185000	68063150	2920	2920	2920	2920	0
12	20250305	184900	68063150	2920	2920	2920	2920	0
13	20250305	184800	68063150	2920	2920	2920	2920	0
14	20250305	184700	68063150	2920	2920	2920	2920	0
15	20250305	184600	68063150	2920	2920	2920	2920	0
16	20250305	184500	68063150	2920	2920	2920	2920	0
17	20250305	184400	68063150	2920	2920	2920	2920	0
18	20250305	184300	68063150	2920	2920	2920	2920	0
19	20250305	184200	68063150	2920	2920	2920	2920	0
20	20250305	184100	68063150	2920	2920	2920	2920	0
21	20250305	184000	68063150	2920	2920	2920	2920	0
22	20250305	183900	68063150	2920	2920	2920	2920	0
23	20250305	183800	68063150	2920	2920	2920	2920	0
24	20250305	183700	68063150	2920	2920	2920	2920	0
25	20250305	183600	68063150	2920	2920	2920	2920	0
26	20250305	183500	68063150	2920	2920	2920	2920	0
27	20250305	183400	68063150	2920	2920	2920	2920	0
28	20250305	183300	68063150	2920	2920	2920	2920	0
29	20250305	183200	68063150	2920	2920	2920	2920	0
30	20250305	183100	68063150	2920	2920	2920	2920	0
31	20250305	183000	68063150	2920	2920	2920	2920	0
32	20250305	182900	68063150	2920	2920	2920	2920	131
33	20250305	182800	68063150	2920	2920	2920	2920	0
34	20250305	182700	68063150	2920	2920	2920	2920	0
35	20250305	182600	68063150	2920	2920	2920	2920	0
36	20250305	182500	68063150	2920	2920	2920	2920	0
37	20250305	182400	68063150	2920	2920	2920	2920	0
38	20250305	182300	68063150	2920	2920	2920	2920	0
39	20250305	182200	68063150	2920	2920	2920	2920	0
40	20250305	182100	68063150	2920	2920	2920	2920	0
41	20250305	182000	68063150	2920	2920	2920	2920	0
42	20250305	181900	68063150	2920	2920	2920	2920	0
43	20250305	181800	68063150	2920	2920	2920	2920	0
44	20250305	181700	68063150	2920	2920	2920	2920	0
45	20250305	181600	68063150	2920	2920	2920	2920	0
46	20250305	181500	68063150	2920	2920	2920	2920	0
47	20250305	181400	68063150	2920	2920	2920	2920	0
48	20250305	181300	68063150	2920	2920	2920	2920	0
49	20250305	181200	68063150	2920	2920	2920	2920	0
50	20250305	181100	68063150	2920	2920	2920	2920	0
51	20250305	181000	68063150	2920	2920	2920	2920	0
52	20250305	180900	68063150	2920	2920	2920	2920	0
53	20250305	180800	68063150	2920	2920	2920	2920	0
54	20250305	180700	68063150	2920	2920	2920	2920	0
55	20250305	180600	68063150	2920	2920	2920	2920	0
56	20250305	180500	68063150	2920	2920	2920	2920	0
57	20250305	180400	68063150	2920	2920	2920	2920	0
58	20250305	180300	68063150	2920	2920	2920	2920	0
59	20250305	180200	68063150	2920	2920	2920	2920	0
60	20250305	180100	68063150	2920	2920	2920	2920	0
61	20250305	180000	68063150	2920	2920	2920	2920	0
62	20250305	175900	68063150	2920	2920	2920	2920	131
63	20250305	175800	68063150	2920	2920	2920	2920	0
64	20250305	175700	68063150	2920	2920	2920	2920	0
65	20250305	175600	68063150	2920	2920	2920	2920	0
66	20250305	175500	68063150	2920	2920	2920	2920	0
67	20250305	175400	68063150	2920	2920	2920	2920	0
68	20250305	175300	68063150	2920	2920	2920	2920	0
69	20250305	175200	68063150	2920	2920	2920	2920	0
70	20250305	175100	68063150	2920	2920	2920	2920	0
71	20250305	175000	68063150	2920	2920	2920	2920	0
72	20250305	174900	68063150	2920	2920	2920	2920	0
73	20250305	174800	68063150	2920	2920	2920	2920	0
74	20250305	174700	68063150	2920	2920	2920	2920	0
75	20250305	174600	68063150	2920	2920	2920	2920	0
76	20250305	174500	68063150	2920	2920	2920	2920	0
77	20250305	174400	68063150	2920	2920	2920	2920	0
78	20250305	174300	68063150	2920	2920	2920	2920	0
79	20250305	174200	68063150	2920	2920	2920	2920	0
80	20250305	174100	68063150	2920	2920	2920	2920	0
81	20250305	174000	68063150	2920	2920	2920	2920	0
82	20250305	173900	68063150	2920	2920	2920	2920	0
83	20250305	173800	68063150	2920	2920	2920	2920	0
84	20250305	173700	68063150	2920	2920	2920	2920	0
85	20250305	173600	68063150	2920	2920	2920	2920	0
86	20250305	173500	68063150	2920	2920	2920	2920	0
87	20250305	173400	68063150	2920	2920	2920	2920	0
88	20250305	173300	68063150	2920	2920	2920	2920	0
89	20250305	173200	68063150	2920	2920	2920	2920	0
90	20250305	173100	68063150	2920	2920	2920	2920	0
91	20250305	173000	68063150	2920	2920	2920	2920	0
92	20250305	172900	68063150	2920	2920	2920	2920	131
93	20250305	172800	68063150	2920	2920	2920	2920	0
94	20250305	172700	68063150	2920	2920	2920	2920	0
95	20250305	172600	68063150	2920	2920	2920	2920	0
96	20250305	172500	68063150	2920	2920	2920	2920	0
97	20250305	172400	68063150	2920	2920	2920	2920	0
98	20250305	172300	68063150	2920	2920	2920	2920	0
99	20250305	172200	68063150	2920	2920	2920	2920	0
100	20250305	172100	68063150	2920	2920	2920	2920	0
101	20250305	172000	68063150	2920	2920	2920	2920	0
102	20250305	171900	68063150	2920	2920	2920	2920	0
103	20250305	171800	68063150	2920	2920	2920	2920	0
104	20250305	171700	68063150	2920	2920	2920	2920	0
105	20250305	171600	68063150	2920	2920	2920	2920	0
106	20250305	171500	68063150	2920	2920	2920	2920	0
107	20250305	171400	68063150	2920	2920	2920	2920	0
108	20250305	171300	68063150	2920	2920	2920	2920	0
109	20250305	171200	68063150	2920	2920	2920	2920	0
110	20250305	171100	68063150	2920	2920	2920	2920	0
111	20250305	171000	68063150	2920	2920	2920	2920	0
112	20250305	170900	68063150	2920	2920	2920	2920	0
113	20250305	170800	68063150	2920	2920	2920	2920	0
114	20250305	170700	68063150	2920	2920	2920	2920	0
115	20250305	170600	68063150	2920	2920	2920	2920	0
116	20250305	170500	68063150	2920	2920	2920	2920	0
117	20250305	170400	68063150	2920	2920	2920	2920	0
118	20250305	170300	68063150	2920	2920	2920	2920	0
119	20250305	170200	68063150	2920	2920	2920	2920	0
120	20250305	170100	68063150	2920	2920	2920	2920	0
121	20250305	170000	68063150	2920	2920	2920	2920	0
122	20250305	165900	68063150	2920	2920	2920	2920	131
123	20250305	165800	68063150	2920	2920	2920	2920	0
124	20250305	165700	68063150	2920	2920	2920	2920	0
125	20250305	165600	68063150	2920	2920	2920	2920	0
126	20250305	165500	68063150	2920	2920	2920	2920	0
127	20250305	165400	68063150	2920	2920	2920	2920	0
128	20250305	165300	68063150	2920	2920	2920	2920	0
129	20250305	165200	68063150	2920	2920	2920	2920	0
130	20250305	165100	68063150	2920	2920	2920	2920	0
131	20250305	165000	68063150	2920	2920	2920	2920	0
132	20250305	164900	68063150	2920	2920	2920	2920	0
133	20250305	164800	68063150	2920	2920	2920	2920	0
134	20250305	164700	68063150	2920	2920	2920	2920	0
135	20250305	164600	68063150	2920	2920	2920	2920	0
136	20250305	164500	68063150	2920	2920	2920	2920	0
137	20250305	164400	68063150	2920	2920	2920	2920	0
138	20250305	164300	68063150	2920	2920	2920	2920	0
139	20250305	164200	68063150	2920	2920	2920	2920	0
140	20250305	164100	68063150	2920	2920	2920	2920	0
141	20250305	164000	68063150	2920	2920	2920	2920	0
142	20250305	163900	68063150	2920	2920	2920	2920	0
143	20250305	163800	68063150	2920	2920	2920	2920	0
144	20250305	163700	68063150	2920	2920	2920	2920	0
145	20250305	163600	68063150	2920	2920	2920	2920	0
146	20250305	163500	68063150	2920	2920	2920	2920	0
147	20250305	163400	68063150	2920	2920	2920	2920	0
148	20250305	163300	68063150	2920	2920	2920	2920	0
149	20250305	163200	68063150	2920	2920	2920	2920	0
150	20250305	163100	68063150	2920	2920	2920	2920	0
151	20250305	163000	68063150	2920	2920	2920	2920	0
152	20250305	162900	68063150	2920	2920	2920	2920	131
153	20250305	162800	68063150	2920	2920	2920	2920	0
154	20250305	162700	68063150	2920	2920	2920	2920	0
155	20250305	162600	68063150	2920	2920	2920	2920	0
156	20250305	162500	68063150	2920	2920	2920	2920	0
157	20250305	162400	68063150	2920	2920	2920	2920	0
158	20250305	162300	68063150	2920	2920	2920	2920	0
159	20250305	162200	68063150	2920	2920	2920	2920	0
160	20250305	162100	68063150	2920	2920	2920	2920	0
161	20250305	162000	68063150	2920	2920	2920	2920	0
162	20250305	161900	68063150	2920	2920	2920	2920	0
163	20250305	161800	68063150	2920	2920	2920	2920	0
164	20250305	161700	68063150	2920	2920	2920	2920	0
165	20250305	161600	68063150	2920	2920	2920	2920	0
166	20250305	161500	68063150	2920	2920	2920	2920	0
167	20250305	161400	68063150	2920	2920	2920	2920	0
168	20250305	161300	68063150	2920	2920	2920	2920	0
169	20250305	161200	68063150	2920	2920	2920	2920	0
170	20250305	161100	68063150	2920	2920	2920	2920	0
171	20250305	161000	68063150	2920	2920	2920	2920	0
172	20250305	160900	68063150	2920	2920	2920	2920	0
173	20250305	160800	68063150	2920	2920	2920	2920	0
174	20250305	160700	68063150	2920	2920	2920	2920	0
175	20250305	160600	68063150	2920	2920	2920	2920	0
176	20250305	160500	68063150	2920	2920	2920	2920	0
177	20250305	160400	68063150	2920	2920	2920	2920	0
178	20250305	160300	68063150	2920	2920	2920	2920	0
179	20250305	160200	68063150	2920	2920	2920	2920	0
180	20250305	160100	68063150	2920	2920	2920	2920	0
181	20250305	160000	68063150	2920	2920	2920	2920	0
182	20250305	155900	68063150	2920	2920	2920	2920	131
183	20250305	155800	68063150	2920	2920	2920	2920	0
184	20250305	155700	68063150	2920	2920	2920	2920	0
185	20250305	155600	68063150	2920	2920	2920	2920	0
186	20250305	155500	68063150	2920	2920	2920	2920	0
187	20250305	155400	68063150	2920	2920	2920	2920	0
188	20250305	155300	68063150	2920	2920	2920	2920	0
189	20250305	155200	68063150	2920	2920	2920	2920	0
190	20250305	155100	68063150	2920	2920	2920	2920	0
191	20250305	155000	68063150	2920	2920	2920	2920	0
192	20250305	154900	68063150	2920	2920	2920	2920	0
193	20250305	154800	68063150	2920	2920	2920	2920	0
194	20250305	154700	68063150	2920	2920	2920	2920	0
195	20250305	154600	68063150	2920	2920	2920	2920	0
196	20250305	154500	68063150	2920	2920	2920	2920	0
197	20250305	154400	68063150	2920	2920	2920	2920	0
198	20250305	154300	68063150	2920	2920	2920	2920	0
199	20250305	154200	68063150	2920	2920	2920	2920	0
200	20250305	154100	68063150	2920	2920	2920	2920	0
201	20250305	154000	68063150	2920	2920	2920	2920	0
202	20250305	153900	68063150	2920	2920	2920	2920	0
203	20250305	153800	68063150	2920	2920	2920	2920	0
204	20250305	153700	68063150	2920	2920	2920	2920	0
205	20250305	153600	68063150	2920	2920	2920	2920	0
206	20250305	153500	68063150	2920	2920	2920	2920	0
207	20250305	153400	68063150	2920	2920	2920	2920	0
208	20250305	153300	68063150	2920	2920	2920	2920	0
209	20250305	153200	68063150	2920	2920	2920	2920	0
210	20250305	153100	68063150	2920	2920	2920	2920	0
211	20250305	153000	68063150	2920	2920	2920	2920	131
212	20250305	152900	67680630	2920	2920	2920	2920	0
213	20250305	152800	67680630	2920	2920	2920	2920	0
214	20250305	152700	67680630	2920	2920	2920	2920	0
215	20250305	152600	67680630	2920	2920	2920	2920	0
216	20250305	152500	67680630	2920	2920	2920	2920	0
217	20250305	152400	67680630	2920	2920	2920	2920	0
218	20250305	152300	67680630	2920	2920	2920	2920	0
219	20250305	152200	67680630	2920	2920	2920	2920	0
220	20250305	152100	67680630	2920	2920	2920	2920	0
221	20250305	152000	67680630	2920	2920	2920	2920	0
222	20250305	151900	67680630	2920	2910	2920	2910	34
223	20250305	151800	67581680	2920	2920	2920	2920	20
224	20250305	151700	67523280	2920	2910	2920	2910	31
225	20250305	151600	67433060	2920	2920	2920	2920	0
226	20250305	151500	67433060	2920	2920	2920	2920	0
227	20250305	151400	67433060	2920	2920	2920	2920	1
228	20250305	151300	67430140	2910	2905	2920	2900	504
229	20250305	151200	65967370	2920	2900	2920	2900	2733
230	20250305	151100	58037090	2895	2895	2895	2895	2
231	20250305	151000	58031300	2895	2895	2895	2895	9
232	20250305	150900	58005245	2895	2895	2895	2895	0
233	20250305	150800	58005245	2895	2895	2895	2895	0
234	20250305	150700	58005245	2895	2895	2895	2895	1
235	20250305	150600	58002350	2885	2885	2885	2885	0
236	20250305	150500	58002350	2885	2885	2885	2885	0
237	20250305	150400	58002350	2885	2890	2890	2885	132
238	20250305	150300	57621445	2895	2895	2895	2895	0
239	20250305	150200	57621445	2895	2895	2895	2895	0
240	20250305	150100	57621445	2895	2895	2895	2895	0
241	20250305	150000	57621445	2895	2895	2895	2895	0
242	20250305	145900	57621445	2895	2895	2895	2895	0
243	20250305	145800	57621445	2895	2895	2895	2895	0
244	20250305	145700	57621445	2895	2895	2895	2895	0
245	20250305	145600	57621445	2895	2895	2895	2895	0
246	20250305	145500	57621445	2895	2895	2895	2895	2
247	20250305	145400	57615655	2890	2890	2890	2890	0
248	20250305	145300	57615655	2890	2890	2890	2890	0
249	20250305	145200	57615655	2890	2890	2890	2890	0
250	20250305	145100	57615655	2890	2890	2890	2890	0
251	20250305	145000	57615655	2890	2890	2890	2890	0
252	20250305	144900	57615655	2890	2890	2890	2890	0
253	20250305	144800	57615655	2890	2890	2890	2890	0
254	20250305	144700	57615655	2890	2890	2890	2890	0
255	20250305	144600	57615655	2890	2890	2890	2890	0
256	20250305	144500	57615655	2890	2890	2890	2890	0
257	20250305	144400	57615655	2890	2890	2890	2890	0
258	20250305	144300	57615655	2890	2890	2890	2890	0
259	20250305	144200	57615655	2890	2890	2890	2890	0
260	20250305	144100	57615655	2890	2890	2890	2890	0
261	20250305	144000	57615655	2890	2890	2890	2890	0
262	20250305	143900	57615655	2890	2890	2890	2890	0
263	20250305	143800	57615655	2890	2890	2890	2890	52
264	20250305	143700	57465375	2885	2885	2885	2885	0
265	20250305	143600	57465375	2885	2885	2885	2885	0
266	20250305	143500	57465375	2885	2885	2885	2885	0
267	20250305	143400	57465375	2885	2885	2885	2885	0
268	20250305	143300	57465375	2885	2885	2885	2885	0
269	20250305	143200	57465375	2885	2885	2885	2885	0
270	20250305	143100	57465375	2885	2885	2885	2885	0
271	20250305	143000	57465375	2885	2885	2885	2885	0
272	20250305	142900	57465375	2885	2885	2885	2885	0
273	20250305	142800	57465375	2885	2885	2885	2885	0
274	20250305	142700	57465375	2885	2885	2885	2885	0
275	20250305	142600	57465375	2885	2885	2885	2885	0
276	20250305	142500	57465375	2885	2885	2885	2885	0
277	20250305	142400	57465375	2885	2885	2885	2885	0
278	20250305	142300	57465375	2885	2885	2885	2885	78
279	20250305	142200	57240345	2885	2885	2885	2885	126
280	20250305	142100	56876835	2885	2885	2885	2885	0
281	20250305	142000	56876835	2885	2875	2885	2875	478
282	20250305	141900	55502520	2875	2875	2875	2875	0
283	20250305	141800	55502520	2875	2875	2875	2875	0
284	20250305	141700	55502520	2875	2875	2875	2875	1
285	20250305	141600	55499645	2885	2885	2885	2885	0
286	20250305	141500	55499645	2885	2885	2885	2885	0
287	20250305	141400	55499645	2885	2885	2885	2885	0
288	20250305	141300	55499645	2885	2885	2885	2885	0
289	20250305	141200	55499645	2885	2885	2885	2885	1
290	20250305	141100	55496760	2885	2885	2885	2885	91
291	20250305	141000	55234225	2885	2885	2885	2885	2
292	20250305	140900	55228455	2885	2885	2885	2885	210
293	20250305	140800	54622605	2885	2885	2885	2885	8
294	20250305	140700	54599525	2885	2885	2885	2885	819
295	20250305	140600	52236710	2885	2885	2885	2885	4
296	20250305	140500	52225170	2890	2890	2890	2890	0
297	20250305	140400	52225170	2890	2890	2890	2890	0
298	20250305	140300	52225170	2890	2890	2890	2890	0
299	20250305	140200	52225170	2890	2890	2890	2890	0
300	20250305	140100	52225170	2890	2890	2890	2890	0
301	20250305	140000	52225170	2890	2890	2890	2890	0
302	20250305	135900	52225170	2890	2885	2890	2870	1310
303	20250305	135800	48459445	2890	2890	2890	2890	0
304	20250305	135700	48459445	2890	2890	2890	2890	0
305	20250305	135600	48459445	2890	2890	2890	2890	0
306	20250305	135500	48459445	2890	2890	2890	2890	1
307	20250305	135400	48456555	2885	2885	2885	2885	0
308	20250305	135300	48456555	2885	2885	2885	2885	0
309	20250305	135200	48456555	2885	2885	2885	2885	0
310	20250305	135100	48456555	2885	2885	2885	2885	1
311	20250305	135000	48453670	2885	2885	2885	2885	0
312	20250305	134900	48453670	2885	2885	2885	2885	0
313	20250305	134800	48453670	2885	2885	2885	2885	0
314	20250305	134700	48453670	2885	2885	2885	2885	0
315	20250305	134600	48453670	2885	2885	2885	2885	0
316	20250305	134500	48453670	2885	2885	2885	2885	0
317	20250305	134400	48453670	2885	2885	2885	2885	0
318	20250305	134300	48453670	2885	2885	2885	2885	0
319	20250305	134200	48453670	2885	2885	2885	2885	0
320	20250305	134100	48453670	2885	2885	2885	2885	0
321	20250305	134000	48453670	2885	2885	2885	2885	0
322	20250305	133900	48453670	2885	2885	2885	2885	0
323	20250305	133800	48453670	2885	2885	2885	2885	0
324	20250305	133700	48453670	2885	2885	2885	2885	0
325	20250305	133600	48453670	2885	2885	2885	2885	0
326	20250305	133500	48453670	2885	2885	2885	2885	0
327	20250305	133400	48453670	2885	2885	2885	2885	0
328	20250305	133300	48453670	2885	2885	2885	2885	0
329	20250305	133200	48453670	2885	2885	2885	2885	0
330	20250305	133100	48453670	2885	2885	2885	2885	0
331	20250305	133000	48453670	2885	2885	2885	2885	0
332	20250305	132900	48453670	2885	2885	2885	2885	0
333	20250305	132800	48453670	2885	2885	2885	2885	0
334	20250305	132700	48453670	2885	2885	2885	2885	0
335	20250305	132600	48453670	2885	2885	2885	2885	0
336	20250305	132500	48453670	2885	2885	2885	2885	0
337	20250305	132400	48453670	2885	2885	2885	2885	0
338	20250305	132300	48453670	2885	2885	2885	2885	0
339	20250305	132200	48453670	2885	2885	2885	2885	0
340	20250305	132100	48453670	2885	2885	2885	2885	0
341	20250305	132000	48453670	2885	2885	2885	2885	0
342	20250305	131900	48453670	2885	2885	2885	2885	1
343	20250305	131800	48450785	2885	2885	2885	2885	0
344	20250305	131700	48450785	2885	2885	2885	2885	1
345	20250305	131600	48447900	2885	2885	2885	2885	0
346	20250305	131500	48447900	2885	2885	2885	2885	0
347	20250305	131400	48447900	2885	2885	2885	2885	1
348	20250305	131300	48445015	2885	2885	2885	2885	2
349	20250305	131200	48439245	2885	2885	2885	2885	72
350	20250305	131100	48231525	2880	2880	2880	2880	0
351	20250305	131000	48231525	2880	2880	2880	2880	0
352	20250305	130900	48231525	2880	2880	2880	2880	0
353	20250305	130800	48231525	2880	2880	2880	2880	0
354	20250305	130700	48231525	2880	2880	2880	2880	7
355	20250305	130600	48211365	2875	2875	2875	2875	0
356	20250305	130500	48211365	2875	2875	2875	2875	0
357	20250305	130400	48211365	2875	2875	2875	2875	0
358	20250305	130300	48211365	2875	2875	2875	2875	0
359	20250305	130200	48211365	2875	2875	2875	2875	0
360	20250305	130100	48211365	2875	2875	2875	2875	0
361	20250305	130000	48211365	2875	2875	2875	2875	0
362	20250305	125900	48211365	2875	2875	2875	2875	0
363	20250305	125800	48211365	2875	2875	2875	2875	0
364	20250305	125700	48211365	2875	2875	2875	2875	0
365	20250305	125600	48211365	2875	2875	2875	2875	2
366	20250305	125500	48205615	2885	2885	2885	2885	1
367	20250305	125400	48202730	2875	2875	2875	2875	0
368	20250305	125300	48202730	2875	2875	2875	2875	0
369	20250305	125200	48202730	2875	2875	2875	2875	0
370	20250305	125100	48202730	2875	2875	2875	2875	0
371	20250305	125000	48202730	2875	2875	2875	2875	3
372	20250305	124900	48194105	2885	2885	2885	2885	0
373	20250305	124800	48194105	2885	2885	2885	2885	0
374	20250305	124700	48194105	2885	2885	2885	2885	0
375	20250305	124600	48194105	2885	2885	2885	2885	0
376	20250305	124500	48194105	2885	2885	2885	2885	1
377	20250305	124400	48191220	2890	2890	2890	2890	0
378	20250305	124300	48191220	2890	2890	2890	2890	0
379	20250305	124200	48191220	2890	2890	2890	2890	0
380	20250305	124100	48191220	2890	2890	2890	2890	0
381	20250305	124000	48191220	2890	2890	2890	2890	0
382	20250305	123900	48191220	2890	2885	2890	2885	230
383	20250305	123800	47526890	2885	2885	2885	2885	0
384	20250305	123700	47526890	2885	2885	2885	2885	0
385	20250305	123600	47526890	2885	2885	2885	2885	0
386	20250305	123500	47526890	2885	2885	2885	2885	0
387	20250305	123400	47526890	2885	2885	2885	2885	0
388	20250305	123300	47526890	2885	2885	2885	2885	0
389	20250305	123200	47526890	2885	2885	2885	2885	0
390	20250305	123100	47526890	2885	2885	2885	2885	0
391	20250305	123000	47526890	2885	2885	2885	2885	0
392	20250305	122900	47526890	2885	2885	2885	2885	0
393	20250305	122800	47526890	2885	2885	2885	2885	0
394	20250305	122700	47526890	2885	2885	2885	2885	0
395	20250305	122600	47526890	2885	2885	2885	2885	0
396	20250305	122500	47526890	2885	2885	2885	2885	0
397	20250305	122400	47526890	2885	2885	2885	2885	0
398	20250305	122300	47526890	2885	2885	2885	2885	0
399	20250305	122200	47526890	2885	2885	2885	2885	0
400	20250305	122100	47526890	2885	2885	2885	2885	0
401	20250305	122000	47526890	2885	2885	2885	2885	5
402	20250305	121900	47512465	2885	2885	2885	2885	0
403	20250305	121800	47512465	2885	2885	2885	2885	0
404	20250305	121700	47512465	2885	2885	2885	2885	0
405	20250305	121600	47512465	2885	2875	2885	2875	2
406	20250305	121500	47506705	2875	2875	2875	2875	0
407	20250305	121400	47506705	2875	2875	2875	2875	1
408	20250305	121300	47503830	2875	2875	2875	2875	0
409	20250305	121200	47503830	2875	2875	2875	2875	0
410	20250305	121100	47503830	2875	2875	2875	2875	0
411	20250305	121000	47503830	2875	2875	2875	2875	0
412	20250305	120900	47503830	2875	2875	2875	2875	0
413	20250305	120800	47503830	2875	2875	2875	2875	0
414	20250305	120700	47503830	2875	2875	2875	2875	0
415	20250305	120600	47503830	2875	2875	2875	2875	0
416	20250305	120500	47503830	2875	2875	2875	2875	0
417	20250305	120400	47503830	2875	2875	2875	2875	0
418	20250305	120300	47503830	2875	2875	2875	2875	0
419	20250305	120200	47503830	2875	2875	2875	2875	0
420	20250305	120100	47503830	2875	2875	2875	2875	0
421	20250305	120000	47503830	2875	2875	2875	2875	0
422	20250305	115900	47503830	2875	2875	2875	2875	0
423	20250305	115800	47503830	2875	2875	2875	2875	0
424	20250305	115700	47503830	2875	2875	2875	2875	0
425	20250305	115600	47503830	2875	2875	2875	2875	0
426	20250305	115500	47503830	2875	2875	2875	2875	1
427	20250305	115400	47500955	2880	2880	2880	2880	0
428	20250305	115300	47500955	2880	2880	2880	2880	0
429	20250305	115200	47500955	2880	2880	2880	2880	0
430	20250305	115100	47500955	2880	2880	2880	2880	31
431	20250305	115000	47411675	2875	2875	2875	2875	0
432	20250305	114900	47411675	2875	2875	2875	2875	0
433	20250305	114800	47411675	2875	2875	2875	2875	100
434	20250305	114700	47124175	2875	2885	2885	2875	300
435	20250305	114600	46259655	2885	2885	2885	2885	200
436	20250305	114500	45682655	2890	2890	2890	2890	0
437	20250305	114400	45682655	2890	2890	2890	2890	0
438	20250305	114300	45682655	2890	2890	2890	2890	1
439	20250305	114200	45679765	2890	2890	2890	2890	35
440	20250305	114100	45578615	2895	2895	2895	2895	0
441	20250305	114000	45578615	2895	2895	2895	2895	0
442	20250305	113900	45578615	2895	2895	2895	2895	0
443	20250305	113800	45578615	2895	2895	2895	2895	0
444	20250305	113700	45578615	2895	2895	2895	2895	0
445	20250305	113600	45578615	2895	2895	2895	2895	0
446	20250305	113500	45578615	2895	2895	2895	2895	3
447	20250305	113400	45569930	2895	2895	2895	2895	4
448	20250305	113300	45558350	2890	2890	2890	2890	0
449	20250305	113200	45558350	2890	2890	2890	2890	0
450	20250305	113100	45558350	2890	2890	2890	2890	0
451	20250305	113000	45558350	2890	2890	2890	2890	0
452	20250305	112900	45558350	2890	2890	2890	2890	0
453	20250305	112800	45558350	2890	2890	2890	2890	0
454	20250305	112700	45558350	2890	2890	2890	2890	0
455	20250305	112600	45558350	2890	2890	2890	2890	9
456	20250305	112500	45532340	2890	2890	2890	2890	0
457	20250305	112400	45532340	2890	2890	2890	2890	0
458	20250305	112300	45532340	2890	2890	2890	2890	40
459	20250305	112200	45416740	2900	2900	2900	2900	0
460	20250305	112100	45416740	2900	2900	2900	2900	0
461	20250305	112000	45416740	2900	2900	2900	2900	0
462	20250305	111900	45416740	2900	2900	2900	2900	0
463	20250305	111800	45416740	2900	2900	2900	2900	0
464	20250305	111700	45416740	2900	2900	2900	2900	0
465	20250305	111600	45416740	2900	2895	2900	2895	5
466	20250305	111500	45402245	2900	2900	2900	2900	0
467	20250305	111400	45402245	2900	2900	2900	2900	0
468	20250305	111300	45402245	2900	2900	2900	2900	0
469	20250305	111200	45402245	2900	2900	2900	2900	0
470	20250305	111100	45402245	2900	2900	2900	2900	0
471	20250305	111000	45402245	2900	2900	2900	2900	0
472	20250305	110900	45402245	2900	2900	2900	2900	0
473	20250305	110800	45402245	2900	2900	2900	2900	0
474	20250305	110700	45402245	2900	2900	2900	2900	0
475	20250305	110600	45402245	2900	2900	2900	2900	0
476	20250305	110500	45402245	2900	2900	2900	2900	0
477	20250305	110400	45402245	2900	2900	2900	2900	0
478	20250305	110300	45402245	2900	2900	2900	2900	0
479	20250305	110200	45402245	2900	2900	2900	2900	0
480	20250305	110100	45402245	2900	2900	2900	2900	0
481	20250305	110000	45402245	2900	2900	2900	2900	0
482	20250305	105900	45402245	2900	2890	2900	2890	25
483	20250305	105800	45329760	2885	2885	2885	2885	138
484	20250305	105700	44931630	2885	2890	2890	2885	428
485	20250305	105600	43696825	2890	2890	2890	2890	0
486	20250305	105500	43696825	2890	2880	2900	2880	3033
487	20250305	105400	34931050	2875	2875	2875	2875	0
488	20250305	105300	34931050	2875	2875	2875	2875	0
489	20250305	105200	34931050	2875	2875	2875	2875	0
490	20250305	105100	34931050	2875	2875	2875	2875	0
491	20250305	105000	34931050	2875	2875	2875	2875	0
492	20250305	104900	34931050	2875	2875	2875	2875	159
493	20250305	104800	34473925	2890	2900	2900	2885	439
494	20250305	104700	33205190	2900	2880	2915	2880	4038
495	20250305	104600	21528730	2875	2875	2875	2875	0
496	20250305	104500	21528730	2875	2870	2875	2870	154
497	20250305	104400	21086260	2865	2865	2865	2865	0
498	20250305	104300	21086260	2865	2865	2865	2865	0
499	20250305	104200	21086260	2865	2865	2865	2865	31
500	20250305	104100	20997445	2865	2865	2865	2865	0
501	20250305	104000	20997445	2865	2865	2865	2865	103
502	20250305	103900	20702350	2860	2860	2860	2860	208
503	20250305	103800	20107470	2855	2855	2855	2855	6
504	20250305	103700	20090340	2855	2855	2855	2855	6
505	20250305	103600	20073210	2855	2855	2855	2855	5
506	20250305	103500	20058935	2855	2855	2855	2855	2
507	20250305	103400	20053225	2860	2860	2860	2860	0
508	20250305	103300	20053225	2860	2860	2860	2860	0
509	20250305	103200	20053225	2860	2860	2860	2860	0
510	20250305	103100	20053225	2860	2860	2860	2860	0
511	20250305	103000	20053225	2860	2860	2860	2860	0
512	20250305	102900	20053225	2860	2860	2860	2860	0
513	20250305	102800	20053225	2860	2860	2860	2860	0
514	20250305	102700	20053225	2860	2860	2860	2860	1
515	20250305	102600	20050365	2840	2840	2840	2840	0
516	20250305	102500	20050365	2840	2840	2840	2840	0
517	20250305	102400	20050365	2840	2840	2840	2840	0
518	20250305	102300	20050365	2840	2840	2840	2840	0
519	20250305	102200	20050365	2840	2840	2840	2840	0
520	20250305	102100	20050365	2840	2840	2840	2840	0
521	20250305	102000	20050365	2840	2840	2840	2840	160
522	20250305	101900	19595965	2845	2845	2845	2845	590
523	20250305	101800	17917415	2845	2845	2845	2845	438
524	20250305	101700	16671305	2845	2845	2845	2845	512
525	20250305	101600	15214665	2850	2860	2860	2850	394
526	20250305	101500	14090765	2860	2860	2860	2860	0
527	20250305	101400	14090765	2860	2860	2860	2860	0
528	20250305	101300	14090765	2860	2860	2860	2860	1
529	20250305	101200	14087905	2855	2855	2855	2855	0
530	20250305	101100	14087905	2855	2855	2855	2855	0
531	20250305	101000	14087905	2855	2855	2855	2855	0
532	20250305	100900	14087905	2855	2855	2855	2855	1068
533	20250305	100800	11038765	2855	2855	2855	2855	27
534	20250305	100700	10961680	2865	2865	2865	2865	2
535	20250305	100600	10955950	2845	2845	2845	2845	0
536	20250305	100500	10955950	2845	2845	2845	2845	0
537	20250305	100400	10955950	2845	2845	2845	2845	0
538	20250305	100300	10955950	2845	2845	2845	2845	0
539	20250305	100200	10955950	2845	2845	2845	2845	0
540	20250305	100100	10955950	2845	2845	2845	2845	0
541	20250305	100000	10955950	2845	2845	2845	2845	0
542	20250305	095900	10955950	2845	2845	2845	2845	0
543	20250305	095800	10955950	2845	2855	2855	2845	1000
544	20250305	095700	8109600	2855	2855	2855	2855	0
545	20250305	095600	8109600	2855	2855	2855	2855	0
546	20250305	095500	8109600	2855	2855	2855	2855	0
547	20250305	095400	8109600	2855	2860	2860	2855	281
548	20250305	095300	7307340	2860	2865	2865	2860	21
549	20250305	095200	7247275	2860	2860	2860	2860	0
550	20250305	095100	7247275	2860	2860	2860	2860	0
551	20250305	095000	7247275	2860	2860	2860	2860	0
552	20250305	094900	7247275	2860	2860	2860	2860	0
553	20250305	094800	7247275	2860	2860	2860	2860	0
554	20250305	094700	7247275	2860	2860	2860	2860	0
555	20250305	094600	7247275	2860	2860	2860	2860	0
556	20250305	094500	7247275	2860	2860	2860	2860	0
557	20250305	094400	7247275	2860	2860	2860	2860	0
558	20250305	094300	7247275	2860	2860	2860	2860	141
559	20250305	094200	6844015	2870	2870	2870	2870	24
560	20250305	094100	6775135	2870	2870	2870	2870	0
561	20250305	094000	6775135	2870	2870	2870	2870	0
562	20250305	093900	6775135	2870	2870	2870	2870	658
563	20250305	093800	4886675	2870	2870	2870	2870	0
564	20250305	093700	4886675	2870	2870	2870	2870	0
565	20250305	093600	4886675	2870	2870	2870	2870	0
566	20250305	093500	4886675	2870	2870	2870	2870	0
567	20250305	093400	4886675	2870	2870	2870	2870	343
568	20250305	093300	3902265	2870	2870	2870	2870	0
569	20250305	093200	3902265	2870	2870	2870	2870	2
570	20250305	093100	3896525	2870	2870	2870	2870	0
571	20250305	093000	3896525	2870	2870	2870	2870	0
572	20250305	092900	3896525	2870	2870	2870	2870	0
573	20250305	092800	3896525	2870	2870	2870	2870	0
574	20250305	092700	3896525	2870	2870	2870	2870	0
575	20250305	092600	3896525	2870	2870	2870	2870	1
576	20250305	092500	3893655	2860	2860	2860	2860	0
577	20250305	092400	3893655	2860	2860	2860	2860	0
578	20250305	092300	3893655	2860	2860	2860	2860	0
579	20250305	092200	3893655	2860	2860	2860	2860	0
580	20250305	092100	3893655	2860	2860	2860	2860	0
581	20250305	092000	3893655	2860	2860	2860	2860	722
582	20250305	091900	1828735	2860	2860	2860	2860	0
583	20250305	091800	1828735	2860	2885	2885	2860	200
584	20250305	091700	1254235	2885	2885	2885	2885	0
585	20250305	091600	1254235	2885	2885	2885	2885	0
586	20250305	091500	1254235	2885	2885	2885	2885	0
587	20250305	091400	1254235	2885	2885	2885	2885	0
588	20250305	091300	1254235	2885	2885	2885	2885	0
589	20250305	091200	1254235	2885	2885	2885	2885	173
590	20250305	091100	755130	2885	2885	2885	2885	5
591	20250305	091000	740705	2890	2890	2890	2890	0
592	20250305	090900	740705	2890	2890	2890	2890	0
593	20250305	090800	740705	2890	2890	2890	2890	0
594	20250305	090700	740705	2890	2890	2890	2890	100
595	20250305	090600	451705	2890	2890	2890	2890	100
596	20250305	090500	162705	2890	2890	2890	2890	0
597	20250305	090400	162705	2890	2875	2890	2875	10
598	20250305	090300	133865	2870	2870	2870	2870	0
599	20250305	090200	133865	2870	2870	2870	2870	0
600	20250305	090100	133865	2870	2870	2870	2870	0
601	20250305	090000	133865	2870	2845	2870	2845	47