KissMeData/021820/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190800	157891060	7910	7910	7910	7910	179
3	20250305	190700	157891060	7910	7910	7910	7910	0
4	20250305	190600	157891060	7910	7910	7910	7910	0
5	20250305	190500	157891060	7910	7910	7910	7910	0
6	20250305	190400	157891060	7910	7910	7910	7910	0
7	20250305	190300	157891060	7910	7910	7910	7910	0
8	20250305	190200	157891060	7910	7910	7910	7910	0
9	20250305	190100	157891060	7910	7910	7910	7910	0
10	20250305	190000	157891060	7910	7910	7910	7910	0
11	20250305	185900	157891060	7910	7910	7910	7910	0
12	20250305	185800	157891060	7910	7910	7910	7910	0
13	20250305	185700	157891060	7910	7910	7910	7910	0
14	20250305	185600	157891060	7910	7910	7910	7910	0
15	20250305	185500	157891060	7910	7910	7910	7910	0
16	20250305	185400	157891060	7910	7910	7910	7910	0
17	20250305	185300	157891060	7910	7910	7910	7910	0
18	20250305	185200	157891060	7910	7910	7910	7910	0
19	20250305	185100	157891060	7910	7910	7910	7910	0
20	20250305	185000	157891060	7910	7910	7910	7910	0
21	20250305	184900	157891060	7910	7910	7910	7910	0
22	20250305	184800	157891060	7910	7910	7910	7910	0
23	20250305	184700	157891060	7910	7910	7910	7910	0
24	20250305	184600	157891060	7910	7910	7910	7910	0
25	20250305	184500	157891060	7910	7910	7910	7910	0
26	20250305	184400	157891060	7910	7910	7910	7910	0
27	20250305	184300	157891060	7910	7910	7910	7910	0
28	20250305	184200	157891060	7910	7910	7910	7910	0
29	20250305	184100	157891060	7910	7910	7910	7910	0
30	20250305	184000	157891060	7910	7910	7910	7910	0
31	20250305	183900	157891060	7910	7910	7910	7910	0
32	20250305	183800	157891060	7910	7910	7910	7910	179
33	20250305	183700	157891060	7910	7910	7910	7910	0
34	20250305	183600	157891060	7910	7910	7910	7910	0
35	20250305	183500	157891060	7910	7910	7910	7910	0
36	20250305	183400	157891060	7910	7910	7910	7910	0
37	20250305	183300	157891060	7910	7910	7910	7910	0
38	20250305	183200	157891060	7910	7910	7910	7910	0
39	20250305	183100	157891060	7910	7910	7910	7910	0
40	20250305	183000	157891060	7910	7910	7910	7910	0
41	20250305	182900	157891060	7910	7910	7910	7910	0
42	20250305	182800	157891060	7910	7910	7910	7910	0
43	20250305	182700	157891060	7910	7910	7910	7910	0
44	20250305	182600	157891060	7910	7910	7910	7910	0
45	20250305	182500	157891060	7910	7910	7910	7910	0
46	20250305	182400	157891060	7910	7910	7910	7910	0
47	20250305	182300	157891060	7910	7910	7910	7910	0
48	20250305	182200	157891060	7910	7910	7910	7910	0
49	20250305	182100	157891060	7910	7910	7910	7910	0
50	20250305	182000	157891060	7910	7910	7910	7910	0
51	20250305	181900	157891060	7910	7910	7910	7910	0
52	20250305	181800	157891060	7910	7910	7910	7910	0
53	20250305	181700	157891060	7910	7910	7910	7910	0
54	20250305	181600	157891060	7910	7910	7910	7910	0
55	20250305	181500	157891060	7910	7910	7910	7910	0
56	20250305	181400	157891060	7910	7910	7910	7910	0
57	20250305	181300	157891060	7910	7910	7910	7910	0
58	20250305	181200	157891060	7910	7910	7910	7910	0
59	20250305	181100	157891060	7910	7910	7910	7910	0
60	20250305	181000	157891060	7910	7910	7910	7910	0
61	20250305	180900	157891060	7910	7910	7910	7910	0
62	20250305	180800	157891060	7910	7910	7910	7910	179
63	20250305	180700	157891060	7910	7910	7910	7910	0
64	20250305	180600	157891060	7910	7910	7910	7910	0
65	20250305	180500	157891060	7910	7910	7910	7910	0
66	20250305	180400	157891060	7910	7910	7910	7910	0
67	20250305	180300	157891060	7910	7910	7910	7910	0
68	20250305	180200	157891060	7910	7910	7910	7910	0
69	20250305	180100	157891060	7910	7910	7910	7910	0
70	20250305	180000	157891060	7910	7910	7910	7910	0
71	20250305	175900	157891060	7910	7910	7910	7910	0
72	20250305	175800	157891060	7910	7910	7910	7910	0
73	20250305	175700	157891060	7910	7910	7910	7910	0
74	20250305	175600	157891060	7910	7910	7910	7910	0
75	20250305	175500	157891060	7910	7910	7910	7910	0
76	20250305	175400	157891060	7910	7910	7910	7910	0
77	20250305	175300	157891060	7910	7910	7910	7910	0
78	20250305	175200	157891060	7910	7910	7910	7910	0
79	20250305	175100	157891060	7910	7910	7910	7910	0
80	20250305	175000	157891060	7910	7910	7910	7910	0
81	20250305	174900	157891060	7910	7910	7910	7910	0
82	20250305	174800	157891060	7910	7910	7910	7910	0
83	20250305	174700	157891060	7910	7910	7910	7910	0
84	20250305	174600	157891060	7910	7910	7910	7910	0
85	20250305	174500	157891060	7910	7910	7910	7910	0
86	20250305	174400	157891060	7910	7910	7910	7910	0
87	20250305	174300	157891060	7910	7910	7910	7910	0
88	20250305	174200	157891060	7910	7910	7910	7910	0
89	20250305	174100	157891060	7910	7910	7910	7910	0
90	20250305	174000	157891060	7910	7910	7910	7910	0
91	20250305	173900	157891060	7910	7910	7910	7910	0
92	20250305	173800	157891060	7910	7910	7910	7910	179
93	20250305	173700	157891060	7910	7910	7910	7910	0
94	20250305	173600	157891060	7910	7910	7910	7910	0
95	20250305	173500	157891060	7910	7910	7910	7910	0
96	20250305	173400	157891060	7910	7910	7910	7910	0
97	20250305	173300	157891060	7910	7910	7910	7910	0
98	20250305	173200	157891060	7910	7910	7910	7910	0
99	20250305	173100	157891060	7910	7910	7910	7910	0
100	20250305	173000	157891060	7910	7910	7910	7910	0
101	20250305	172900	157891060	7910	7910	7910	7910	0
102	20250305	172800	157891060	7910	7910	7910	7910	0
103	20250305	172700	157891060	7910	7910	7910	7910	0
104	20250305	172600	157891060	7910	7910	7910	7910	0
105	20250305	172500	157891060	7910	7910	7910	7910	0
106	20250305	172400	157891060	7910	7910	7910	7910	0
107	20250305	172300	157891060	7910	7910	7910	7910	0
108	20250305	172200	157891060	7910	7910	7910	7910	0
109	20250305	172100	157891060	7910	7910	7910	7910	0
110	20250305	172000	157891060	7910	7910	7910	7910	0
111	20250305	171900	157891060	7910	7910	7910	7910	0
112	20250305	171800	157891060	7910	7910	7910	7910	0
113	20250305	171700	157891060	7910	7910	7910	7910	0
114	20250305	171600	157891060	7910	7910	7910	7910	0
115	20250305	171500	157891060	7910	7910	7910	7910	0
116	20250305	171400	157891060	7910	7910	7910	7910	0
117	20250305	171300	157891060	7910	7910	7910	7910	0
118	20250305	171200	157891060	7910	7910	7910	7910	0
119	20250305	171100	157891060	7910	7910	7910	7910	0
120	20250305	171000	157891060	7910	7910	7910	7910	0
121	20250305	170900	157891060	7910	7910	7910	7910	0
122	20250305	170800	157891060	7910	7910	7910	7910	179
123	20250305	170700	157891060	7910	7910	7910	7910	0
124	20250305	170600	157891060	7910	7910	7910	7910	0
125	20250305	170500	157891060	7910	7910	7910	7910	0
126	20250305	170400	157891060	7910	7910	7910	7910	0
127	20250305	170300	157891060	7910	7910	7910	7910	0
128	20250305	170200	157891060	7910	7910	7910	7910	0
129	20250305	170100	157891060	7910	7910	7910	7910	0
130	20250305	170000	157891060	7910	7910	7910	7910	0
131	20250305	165900	157891060	7910	7910	7910	7910	0
132	20250305	165800	157891060	7910	7910	7910	7910	0
133	20250305	165700	157891060	7910	7910	7910	7910	0
134	20250305	165600	157891060	7910	7910	7910	7910	0
135	20250305	165500	157891060	7910	7910	7910	7910	0
136	20250305	165400	157891060	7910	7910	7910	7910	0
137	20250305	165300	157891060	7910	7910	7910	7910	0
138	20250305	165200	157891060	7910	7910	7910	7910	0
139	20250305	165100	157891060	7910	7910	7910	7910	0
140	20250305	165000	157891060	7910	7910	7910	7910	0
141	20250305	164900	157891060	7910	7910	7910	7910	0
142	20250305	164800	157891060	7910	7910	7910	7910	0
143	20250305	164700	157891060	7910	7910	7910	7910	0
144	20250305	164600	157891060	7910	7910	7910	7910	0
145	20250305	164500	157891060	7910	7910	7910	7910	0
146	20250305	164400	157891060	7910	7910	7910	7910	0
147	20250305	164300	157891060	7910	7910	7910	7910	0
148	20250305	164200	157891060	7910	7910	7910	7910	0
149	20250305	164100	157891060	7910	7910	7910	7910	0
150	20250305	164000	157891060	7910	7910	7910	7910	0
151	20250305	163900	157891060	7910	7910	7910	7910	0
152	20250305	163800	157891060	7910	7910	7910	7910	179
153	20250305	163700	157891060	7910	7910	7910	7910	0
154	20250305	163600	157891060	7910	7910	7910	7910	0
155	20250305	163500	157891060	7910	7910	7910	7910	0
156	20250305	163400	157891060	7910	7910	7910	7910	0
157	20250305	163300	157891060	7910	7910	7910	7910	0
158	20250305	163200	157891060	7910	7910	7910	7910	0
159	20250305	163100	157891060	7910	7910	7910	7910	0
160	20250305	163000	157891060	7910	7910	7910	7910	0
161	20250305	162900	157891060	7910	7910	7910	7910	0
162	20250305	162800	157891060	7910	7910	7910	7910	0
163	20250305	162700	157891060	7910	7910	7910	7910	0
164	20250305	162600	157891060	7910	7910	7910	7910	0
165	20250305	162500	157891060	7910	7910	7910	7910	0
166	20250305	162400	157891060	7910	7910	7910	7910	0
167	20250305	162300	157891060	7910	7910	7910	7910	0
168	20250305	162200	157891060	7910	7910	7910	7910	0
169	20250305	162100	157891060	7910	7910	7910	7910	0
170	20250305	162000	157891060	7910	7910	7910	7910	0
171	20250305	161900	157891060	7910	7910	7910	7910	0
172	20250305	161800	157891060	7910	7910	7910	7910	0
173	20250305	161700	157891060	7910	7910	7910	7910	0
174	20250305	161600	157891060	7910	7910	7910	7910	0
175	20250305	161500	157891060	7910	7910	7910	7910	0
176	20250305	161400	157891060	7910	7910	7910	7910	0
177	20250305	161300	157891060	7910	7910	7910	7910	0
178	20250305	161200	157891060	7910	7910	7910	7910	0
179	20250305	161100	157891060	7910	7910	7910	7910	0
180	20250305	161000	157891060	7910	7910	7910	7910	0
181	20250305	160900	157891060	7910	7910	7910	7910	0
182	20250305	160800	157891060	7910	7910	7910	7910	179
183	20250305	160700	157891060	7910	7910	7910	7910	0
184	20250305	160600	157891060	7910	7910	7910	7910	0
185	20250305	160500	157891060	7910	7910	7910	7910	0
186	20250305	160400	157891060	7910	7910	7910	7910	0
187	20250305	160300	157891060	7910	7910	7910	7910	0
188	20250305	160200	157891060	7910	7910	7910	7910	0
189	20250305	160100	157891060	7910	7910	7910	7910	0
190	20250305	160000	157891060	7910	7910	7910	7910	0
191	20250305	155900	157891060	7910	7910	7910	7910	0
192	20250305	155800	157891060	7910	7910	7910	7910	0
193	20250305	155700	157891060	7910	7910	7910	7910	0
194	20250305	155600	157891060	7910	7910	7910	7910	0
195	20250305	155500	157891060	7910	7910	7910	7910	0
196	20250305	155400	157891060	7910	7910	7910	7910	0
197	20250305	155300	157891060	7910	7910	7910	7910	0
198	20250305	155200	157891060	7910	7910	7910	7910	0
199	20250305	155100	157891060	7910	7910	7910	7910	0
200	20250305	155000	157891060	7910	7910	7910	7910	0
201	20250305	154900	157891060	7910	7910	7910	7910	0
202	20250305	154800	157891060	7910	7910	7910	7910	0
203	20250305	154700	157891060	7910	7910	7910	7910	0
204	20250305	154600	157891060	7910	7910	7910	7910	0
205	20250305	154500	157891060	7910	7910	7910	7910	0
206	20250305	154400	157891060	7910	7910	7910	7910	0
207	20250305	154300	157891060	7910	7910	7910	7910	0
208	20250305	154200	157891060	7910	7910	7910	7910	0
209	20250305	154100	157891060	7910	7910	7910	7910	0
210	20250305	154000	157891060	7910	7910	7910	7910	0
211	20250305	153900	157891060	7910	7910	7910	7910	0
212	20250305	153800	157891060	7910	7910	7910	7910	179
213	20250305	153700	157891060	7910	7910	7910	7910	0
214	20250305	153600	157891060	7910	7910	7910	7910	0
215	20250305	153500	157891060	7910	7910	7910	7910	0
216	20250305	153400	157891060	7910	7910	7910	7910	0
217	20250305	153300	157891060	7910	7910	7910	7910	0
218	20250305	153200	157891060	7910	7910	7910	7910	0
219	20250305	153100	157891060	7910	7910	7910	7910	0
220	20250305	153000	157891060	7910	7910	7910	7910	179
221	20250305	152900	156475170	7920	7920	7920	7920	0
222	20250305	152800	156475170	7920	7920	7920	7920	0
223	20250305	152700	156475170	7920	7920	7920	7920	0
224	20250305	152600	156475170	7920	7920	7920	7920	0
225	20250305	152500	156475170	7920	7920	7920	7920	0
226	20250305	152400	156475170	7920	7920	7920	7920	0
227	20250305	152300	156475170	7920	7920	7920	7920	0
228	20250305	152200	156475170	7920	7920	7920	7920	0
229	20250305	152100	156475170	7920	7920	7920	7920	0
230	20250305	152000	156475170	7920	7920	7920	7920	0
231	20250305	151900	156475170	7920	7940	7940	7920	26
232	20250305	151800	156268750	7940	7950	7950	7920	73
233	20250305	151700	155689590	7950	7950	7950	7950	0
234	20250305	151600	155689590	7950	7950	7950	7950	0
235	20250305	151500	155689590	7950	7950	7950	7950	0
236	20250305	151400	155689590	7950	7950	7950	7950	0
237	20250305	151300	155689590	7950	7950	7950	7950	0
238	20250305	151200	155689590	7950	7950	7950	7950	0
239	20250305	151100	155689590	7950	7950	7950	7950	0
240	20250305	151000	155689590	7950	7950	7950	7950	0
241	20250305	150900	155689590	7950	7950	7950	7950	0
242	20250305	150800	155689590	7950	7950	7950	7950	0
243	20250305	150700	155689590	7950	7950	7950	7950	0
244	20250305	150600	155689590	7950	7950	7950	7950	1
245	20250305	150500	155681640	7940	7940	7940	7940	0
246	20250305	150400	155681640	7940	7940	7940	7940	0
247	20250305	150300	155681640	7940	7940	7940	7940	0
248	20250305	150200	155681640	7940	7940	7940	7940	0
249	20250305	150100	155681640	7940	7940	7940	7940	0
250	20250305	150000	155681640	7940	7940	7940	7940	357
251	20250305	145900	152847060	7940	7940	7940	7940	0
252	20250305	145800	152847060	7940	7940	7940	7940	235
253	20250305	145700	150981160	7950	7950	7950	7950	0
254	20250305	145600	150981160	7950	7950	7950	7950	0
255	20250305	145500	150981160	7950	7950	7950	7950	0
256	20250305	145400	150981160	7950	7950	7950	7950	0
257	20250305	145300	150981160	7950	7950	7950	7950	0
258	20250305	145200	150981160	7950	7950	7950	7950	0
259	20250305	145100	150981160	7950	7950	7950	7950	0
260	20250305	145000	150981160	7950	7950	7950	7950	0
261	20250305	144900	150981160	7950	7950	7950	7950	0
262	20250305	144800	150981160	7950	7950	7950	7950	0
263	20250305	144700	150981160	7950	7950	7950	7950	0
264	20250305	144600	150981160	7950	7940	7950	7940	734
265	20250305	144500	145147130	7950	7950	7950	7950	0
266	20250305	144400	145147130	7950	7950	7950	7950	0
267	20250305	144300	145147130	7950	7950	7950	7950	0
268	20250305	144200	145147130	7950	7950	7950	7950	0
269	20250305	144100	145147130	7950	7950	7950	7950	0
270	20250305	144000	145147130	7950	7950	7950	7950	0
271	20250305	143900	145147130	7950	7950	7950	7950	0
272	20250305	143800	145147130	7950	7950	7950	7950	5
273	20250305	143700	145107380	7950	7950	7950	7950	0
274	20250305	143600	145107380	7950	7950	7950	7950	0
275	20250305	143500	145107380	7950	7950	7950	7950	0
276	20250305	143400	145107380	7950	7950	7950	7950	0
277	20250305	143300	145107380	7950	7950	7950	7950	0
278	20250305	143200	145107380	7950	7950	7950	7950	0
279	20250305	143100	145107380	7950	7950	7950	7950	69
280	20250305	143000	144558830	7960	7960	7960	7960	24
281	20250305	142900	144367790	7980	7980	7980	7980	0
282	20250305	142800	144367790	7980	7980	7980	7980	0
283	20250305	142700	144367790	7980	7980	7980	7980	0
284	20250305	142600	144367790	7980	7980	7980	7980	0
285	20250305	142500	144367790	7980	7980	7980	7980	0
286	20250305	142400	144367790	7980	7970	8020	7970	1209
287	20250305	142300	134729750	7970	7950	8020	7950	629
288	20250305	142200	129721850	7950	7950	7950	7950	0
289	20250305	142100	129721850	7950	7950	7950	7950	0
290	20250305	142000	129721850	7950	7950	7950	7950	0
291	20250305	141900	129721850	7950	7950	7950	7950	0
292	20250305	141800	129721850	7950	7950	7950	7950	0
293	20250305	141700	129721850	7950	7950	7950	7950	0
294	20250305	141600	129721850	7950	7950	7950	7950	0
295	20250305	141500	129721850	7950	7950	7950	7950	0
296	20250305	141400	129721850	7950	7950	7950	7950	1
297	20250305	141300	129713900	7950	7950	7950	7950	0
298	20250305	141200	129713900	7950	7950	7950	7950	0
299	20250305	141100	129713900	7950	7950	7950	7950	0
300	20250305	141000	129713900	7950	7950	7950	7950	0
301	20250305	140900	129713900	7950	7950	7950	7950	0
302	20250305	140800	129713900	7950	7950	7950	7950	0
303	20250305	140700	129713900	7950	7950	7950	7950	0
304	20250305	140600	129713900	7950	7950	7950	7950	0
305	20250305	140500	129713900	7950	7950	7950	7950	0
306	20250305	140400	129713900	7950	7950	7950	7950	0
307	20250305	140300	129713900	7950	7950	7950	7950	0
308	20250305	140200	129713900	7950	7950	7950	7950	0
309	20250305	140100	129713900	7950	7950	7950	7950	0
310	20250305	140000	129713900	7950	7950	7950	7950	0
311	20250305	135900	129713900	7950	7950	7950	7950	0
312	20250305	135800	129713900	7950	7950	7950	7950	0
313	20250305	135700	129713900	7950	7950	7950	7950	0
314	20250305	135600	129713900	7950	7950	7950	7950	1
315	20250305	135500	129705950	7930	7930	7930	7930	0
316	20250305	135400	129705950	7930	7930	7930	7930	0
317	20250305	135300	129705950	7930	7930	7930	7930	0
318	20250305	135200	129705950	7930	7930	7930	7930	0
319	20250305	135100	129705950	7930	7930	7930	7930	0
320	20250305	135000	129705950	7930	7930	7930	7930	0
321	20250305	134900	129705950	7930	7930	7930	7930	0
322	20250305	134800	129705950	7930	7930	7930	7930	0
323	20250305	134700	129705950	7930	7930	7930	7930	0
324	20250305	134600	129705950	7930	7930	7930	7930	0
325	20250305	134500	129705950	7930	7930	7930	7930	0
326	20250305	134400	129705950	7930	7930	7930	7930	0
327	20250305	134300	129705950	7930	7930	7930	7930	0
328	20250305	134200	129705950	7930	7930	7930	7930	0
329	20250305	134100	129705950	7930	7920	7930	7920	290
330	20250305	134000	127408800	7930	7930	7930	7930	0
331	20250305	133900	127408800	7930	7910	7930	7910	919
332	20250305	133800	120135110	7910	7910	7910	7900	119
333	20250305	133700	119194360	7930	7930	7930	7930	0
334	20250305	133600	119194360	7930	7930	7930	7930	0
335	20250305	133500	119194360	7930	7930	7930	7930	0
336	20250305	133400	119194360	7930	7930	7930	7930	0
337	20250305	133300	119194360	7930	7930	7930	7930	0
338	20250305	133200	119194360	7930	7930	7930	7930	0
339	20250305	133100	119194360	7930	7930	7930	7930	0
340	20250305	133000	119194360	7930	7930	7930	7930	0
341	20250305	132900	119194360	7930	7930	7930	7930	0
342	20250305	132800	119194360	7930	7930	7930	7930	0
343	20250305	132700	119194360	7930	7930	7930	7930	0
344	20250305	132600	119194360	7930	7930	7930	7930	0
345	20250305	132500	119194360	7930	7930	7930	7930	0
346	20250305	132400	119194360	7930	7930	7930	7930	0
347	20250305	132300	119194360	7930	7930	7930	7930	0
348	20250305	132200	119194360	7930	7930	7930	7930	0
349	20250305	132100	119194360	7930	7930	7930	7930	0
350	20250305	132000	119194360	7930	7930	7930	7930	0
351	20250305	131900	119194360	7930	7930	7930	7930	0
352	20250305	131800	119194360	7930	7930	7930	7930	0
353	20250305	131700	119194360	7930	7930	7930	7930	0
354	20250305	131600	119194360	7930	7930	7930	7930	0
355	20250305	131500	119194360	7930	7930	7930	7930	0
356	20250305	131400	119194360	7930	7930	7930	7930	0
357	20250305	131300	119194360	7930	7930	7930	7930	0
358	20250305	131200	119194360	7930	7930	7930	7930	0
359	20250305	131100	119194360	7930	7930	7930	7930	0
360	20250305	131000	119194360	7930	7930	7930	7930	0
361	20250305	130900	119194360	7930	7930	7930	7930	0
362	20250305	130800	119194360	7930	7930	7930	7930	0
363	20250305	130700	119194360	7930	7930	7930	7930	0
364	20250305	130600	119194360	7930	7930	7930	7930	0
365	20250305	130500	119194360	7930	7930	7930	7930	0
366	20250305	130400	119194360	7930	7930	7930	7930	0
367	20250305	130300	119194360	7930	7930	7930	7930	0
368	20250305	130200	119194360	7930	7930	7930	7930	0
369	20250305	130100	119194360	7930	7930	7930	7930	0
370	20250305	130000	119194360	7930	7930	7930	7930	0
371	20250305	125900	119194360	7930	7930	7930	7930	0
372	20250305	125800	119194360	7930	7930	7930	7930	0
373	20250305	125700	119194360	7930	7930	7930	7930	0
374	20250305	125600	119194360	7930	7930	7930	7930	0
375	20250305	125500	119194360	7930	7930	7930	7930	0
376	20250305	125400	119194360	7930	7930	7930	7930	0
377	20250305	125300	119194360	7930	7930	7930	7930	0
378	20250305	125200	119194360	7930	7930	7930	7930	0
379	20250305	125100	119194360	7930	7930	7930	7930	0
380	20250305	125000	119194360	7930	7930	7930	7930	0
381	20250305	124900	119194360	7930	7930	7930	7930	0
382	20250305	124800	119194360	7930	7930	7930	7930	0
383	20250305	124700	119194360	7930	7930	7930	7930	0
384	20250305	124600	119194360	7930	7930	7930	7930	0
385	20250305	124500	119194360	7930	7930	7930	7930	0
386	20250305	124400	119194360	7930	7930	7930	7930	2
387	20250305	124300	119178500	7930	7930	7930	7930	0
388	20250305	124200	119178500	7930	7930	7930	7930	0
389	20250305	124100	119178500	7930	7930	7930	7930	0
390	20250305	124000	119178500	7930	7930	7930	7930	0
391	20250305	123900	119178500	7930	7930	7930	7930	0
392	20250305	123800	119178500	7930	7930	7930	7930	0
393	20250305	123700	119178500	7930	7990	8010	7930	1939
394	20250305	123600	103742280	7970	7930	7970	7930	290
395	20250305	123500	101437270	7930	7930	7930	7930	10
396	20250305	123400	101357970	7930	7930	7930	7930	0
397	20250305	123300	101357970	7930	7930	7930	7930	0
398	20250305	123200	101357970	7930	7930	7930	7930	0
399	20250305	123100	101357970	7930	7930	7930	7930	0
400	20250305	123000	101357970	7930	7930	7930	7930	0
401	20250305	122900	101357970	7930	7930	7930	7930	0
402	20250305	122800	101357970	7930	7930	7930	7930	0
403	20250305	122700	101357970	7930	7930	7930	7930	0
404	20250305	122600	101357970	7930	7930	7930	7930	0
405	20250305	122500	101357970	7930	7930	7930	7930	0
406	20250305	122400	101357970	7930	7930	7930	7930	0
407	20250305	122300	101357970	7930	7930	7930	7930	2
408	20250305	122200	101342110	7930	7930	7930	7930	0
409	20250305	122100	101342110	7930	7930	7930	7930	0
410	20250305	122000	101342110	7930	7930	7930	7930	0
411	20250305	121900	101342110	7930	7930	7930	7930	0
412	20250305	121800	101342110	7930	7930	7930	7930	0
413	20250305	121700	101342110	7930	7930	7930	7930	0
414	20250305	121600	101342110	7930	7930	7930	7930	0
415	20250305	121500	101342110	7930	7930	7930	7930	0
416	20250305	121400	101342110	7930	7930	7930	7930	0
417	20250305	121300	101342110	7930	7930	7930	7930	0
418	20250305	121200	101342110	7930	7930	7930	7930	0
419	20250305	121100	101342110	7930	7930	7930	7930	0
420	20250305	121000	101342110	7930	7930	7930	7930	0
421	20250305	120900	101342110	7930	7930	7930	7930	0
422	20250305	120800	101342110	7930	7930	7930	7930	0
423	20250305	120700	101342110	7930	7930	7930	7930	0
424	20250305	120600	101342110	7930	7930	7930	7930	0
425	20250305	120500	101342110	7930	7930	7930	7930	0
426	20250305	120400	101342110	7930	7930	7930	7930	0
427	20250305	120300	101342110	7930	7930	7930	7930	1
428	20250305	120200	101334180	7930	7930	7930	7930	0
429	20250305	120100	101334180	7930	7930	7930	7930	0
430	20250305	120000	101334180	7930	7930	7930	7930	0
431	20250305	115900	101334180	7930	7930	7930	7930	0
432	20250305	115800	101334180	7930	7930	7930	7930	0
433	20250305	115700	101334180	7930	7930	7930	7930	0
434	20250305	115600	101334180	7930	7920	7930	7920	223
435	20250305	115500	99566340	7910	7910	7910	7910	0
436	20250305	115400	99566340	7910	7910	7910	7910	0
437	20250305	115300	99566340	7910	7910	7910	7910	0
438	20250305	115200	99566340	7910	7890	7910	7890	458
439	20250305	115100	95951190	7880	7880	7880	7880	0
440	20250305	115000	95951190	7880	7880	7880	7880	0
441	20250305	114900	95951190	7880	7880	7880	7880	0
442	20250305	114800	95951190	7880	7880	7880	7880	0
443	20250305	114700	95951190	7880	7880	7880	7880	0
444	20250305	114600	95951190	7880	7880	7880	7880	0
445	20250305	114500	95951190	7880	7880	7880	7880	0
446	20250305	114400	95951190	7880	7880	7880	7880	0
447	20250305	114300	95951190	7880	7880	7880	7880	0
448	20250305	114200	95951190	7880	7880	7880	7880	0
449	20250305	114100	95951190	7880	7880	7880	7880	0
450	20250305	114000	95951190	7880	7880	7880	7880	167
451	20250305	113900	94635230	7890	7890	7890	7890	0
452	20250305	113800	94635230	7890	7890	7890	7890	0
453	20250305	113700	94635230	7890	7890	7890	7890	0
454	20250305	113600	94635230	7890	7890	7890	7890	0
455	20250305	113500	94635230	7890	7890	7890	7890	0
456	20250305	113400	94635230	7890	7890	7890	7890	0
457	20250305	113300	94635230	7890	7890	7890	7890	2
458	20250305	113200	94619450	7890	7890	7890	7890	0
459	20250305	113100	94619450	7890	7890	7890	7890	402
460	20250305	113000	91447670	7890	7890	7890	7890	0
461	20250305	112900	91447670	7890	7890	7890	7890	0
462	20250305	112800	91447670	7890	7890	7890	7890	0
463	20250305	112700	91447670	7890	7890	7890	7890	1
464	20250305	112600	91439780	7890	7890	7890	7890	0
465	20250305	112500	91439780	7890	7890	7890	7890	0
466	20250305	112400	91439780	7890	7890	7890	7890	0
467	20250305	112300	91439780	7890	7890	7890	7890	0
468	20250305	112200	91439780	7890	7890	7890	7890	0
469	20250305	112100	91439780	7890	7890	7890	7890	0
470	20250305	112000	91439780	7890	7890	7890	7890	1
471	20250305	111900	91431890	7890	7890	7890	7890	0
472	20250305	111800	91431890	7890	7890	7890	7890	0
473	20250305	111700	91431890	7890	7890	7890	7890	0
474	20250305	111600	91431890	7890	7890	7890	7890	0
475	20250305	111500	91431890	7890	7890	7890	7890	1
476	20250305	111400	91424000	7880	7880	7880	7880	0
477	20250305	111300	91424000	7880	7880	7880	7880	0
478	20250305	111200	91424000	7880	7880	7880	7880	0
479	20250305	111100	91424000	7880	7880	7880	7880	0
480	20250305	111000	91424000	7880	7880	7880	7880	1
481	20250305	110900	91416120	7890	7890	7890	7890	1
482	20250305	110800	91408230	7890	7890	7890	7890	0
483	20250305	110700	91408230	7890	7890	7890	7890	0
484	20250305	110600	91408230	7890	7890	7890	7890	0
485	20250305	110500	91408230	7890	7890	7890	7890	0
486	20250305	110400	91408230	7890	7890	7890	7890	0
487	20250305	110300	91408230	7890	7890	7890	7890	0
488	20250305	110200	91408230	7890	7890	7890	7890	0
489	20250305	110100	91408230	7890	7900	7900	7890	34
490	20250305	110000	91139670	7900	7900	7900	7900	0
491	20250305	105900	91139670	7900	7920	7920	7900	515
492	20250305	105800	87071030	7920	7920	7920	7920	0
493	20250305	105700	87071030	7920	7920	7920	7920	0
494	20250305	105600	87071030	7920	7920	7920	7920	0
495	20250305	105500	87071030	7920	7920	7920	7920	0
496	20250305	105400	87071030	7920	7920	7920	7920	0
497	20250305	105300	87071030	7920	7920	7920	7920	0
498	20250305	105200	87071030	7920	7920	7920	7920	5
499	20250305	105100	87031430	7930	7930	7930	7930	0
500	20250305	105000	87031430	7930	7930	7930	7930	0
501	20250305	104900	87031430	7930	7930	7930	7930	0
502	20250305	104800	87031430	7930	7930	7930	7930	0
503	20250305	104700	87031430	7930	7930	7930	7930	0
504	20250305	104600	87031430	7930	7930	7930	7930	0
505	20250305	104500	87031430	7930	7930	7930	7930	0
506	20250305	104400	87031430	7930	7930	7930	7930	0
507	20250305	104300	87031430	7930	7930	7930	7930	0
508	20250305	104200	87031430	7930	7930	7930	7930	0
509	20250305	104100	87031430	7930	7930	7930	7930	0
510	20250305	104000	87031430	7930	7930	7930	7930	0
511	20250305	103900	87031430	7930	7930	7930	7930	0
512	20250305	103800	87031430	7930	7930	7930	7930	0
513	20250305	103700	87031430	7930	7930	7930	7930	0
514	20250305	103600	87031430	7930	7930	7930	7930	0
515	20250305	103500	87031430	7930	7930	7930	7930	0
516	20250305	103400	87031430	7930	7930	7930	7930	0
517	20250305	103300	87031430	7930	7930	7930	7930	0
518	20250305	103200	87031430	7930	7930	7930	7930	0
519	20250305	103100	87031430	7930	7930	7930	7930	0
520	20250305	103000	87031430	7930	7930	7930	7930	0
521	20250305	102900	87031430	7930	7930	7930	7930	0
522	20250305	102800	87031430	7930	7930	7930	7930	0
523	20250305	102700	87031430	7930	7930	7930	7930	0
524	20250305	102600	87031430	7930	7930	7930	7930	1
525	20250305	102500	87023500	7940	7940	7940	7940	0
526	20250305	102400	87023500	7940	7940	7940	7940	95
527	20250305	102300	86269200	7940	7940	7940	7940	0
528	20250305	102200	86269200	7940	7940	7940	7940	0
529	20250305	102100	86269200	7940	7940	7940	7940	0
530	20250305	102000	86269200	7940	7940	7940	7940	0
531	20250305	101900	86269200	7940	7940	7940	7940	0
532	20250305	101800	86269200	7940	7940	7940	7940	13
533	20250305	101700	86165980	7950	7950	7950	7950	1
534	20250305	101600	86158030	7940	7940	8040	7940	1420
535	20250305	101500	74832230	7940	7940	7940	7940	0
536	20250305	101400	74832230	7940	7940	7940	7940	0
537	20250305	101300	74832230	7940	7940	7940	7940	0
538	20250305	101200	74832230	7940	7940	7940	7940	0
539	20250305	101100	74832230	7940	7940	7940	7940	0
540	20250305	101000	74832230	7940	7940	7940	7940	0
541	20250305	100900	74832230	7940	7940	7940	7940	0
542	20250305	100800	74832230	7940	7940	7940	7940	0
543	20250305	100700	74832230	7940	7940	7940	7940	0
544	20250305	100600	74832230	7940	7940	7940	7940	31
545	20250305	100500	74586090	7930	7930	7930	7930	0
546	20250305	100400	74586090	7930	7930	7930	7930	0
547	20250305	100300	74586090	7930	7930	7930	7930	58
548	20250305	100200	74126150	7930	7930	7930	7930	0
549	20250305	100100	74126150	7930	7930	7930	7930	0
550	20250305	100000	74126150	7930	7930	7930	7930	0
551	20250305	095900	74126150	7930	7930	7930	7930	0
552	20250305	095800	74126150	7930	7930	7930	7930	0
553	20250305	095700	74126150	7930	7930	7930	7930	0
554	20250305	095600	74126150	7930	7930	7930	7930	0
555	20250305	095500	74126150	7930	7930	7930	7930	0
556	20250305	095400	74126150	7930	7930	7930	7930	0
557	20250305	095300	74126150	7930	7930	7930	7930	0
558	20250305	095200	74126150	7930	7920	7930	7920	494
559	20250305	095100	70211790	7900	7900	7900	7900	0
560	20250305	095000	70211790	7900	7900	7900	7900	0
561	20250305	094900	70211790	7900	7900	7900	7900	0
562	20250305	094800	70211790	7900	7910	7910	7900	300
563	20250305	094700	67841210	7910	7910	7910	7910	0
564	20250305	094600	67841210	7910	7910	7910	7910	0
565	20250305	094500	67841210	7910	7910	7910	7910	0
566	20250305	094400	67841210	7910	7910	7910	7910	0
567	20250305	094300	67841210	7910	7910	7910	7910	0
568	20250305	094200	67841210	7910	7920	7930	7910	346
569	20250305	094100	65099720	7920	7920	7920	7920	980
570	20250305	094000	57338120	7940	7910	7940	7910	570
571	20250305	093900	52823430	7920	7920	7920	7920	0
572	20250305	093800	52823430	7920	7920	7920	7920	0
573	20250305	093700	52823430	7920	7920	7920	7920	222
574	20250305	093600	51065190	7900	7900	7900	7900	0
575	20250305	093500	51065190	7900	7900	7900	7900	0
576	20250305	093400	51065190	7900	7900	7900	7900	0
577	20250305	093300	51065190	7900	7900	7900	7900	2
578	20250305	093200	51049390	7930	7930	7930	7930	1527
579	20250305	093100	38940280	7930	7930	7930	7930	0
580	20250305	093000	38940280	7930	7930	7930	7930	1
581	20250305	092900	38932350	7930	7930	7930	7930	0
582	20250305	092800	38932350	7930	7930	7930	7930	0
583	20250305	092700	38932350	7930	7930	7930	7930	253
584	20250305	092600	36926060	7920	7900	7920	7900	148
585	20250305	092500	35753950	7880	7880	7880	7880	0
586	20250305	092400	35753950	7880	7880	7880	7880	0
587	20250305	092300	35753950	7880	7860	7920	7860	855
588	20250305	092200	29027090	7850	7880	7880	7850	528
589	20250305	092100	24866540	7880	7880	7880	7880	0
590	20250305	092000	24866540	7880	7870	7880	7870	479
591	20250305	091900	21096800	7860	7860	7860	7860	5
592	20250305	091800	21057500	7850	7900	7900	7850	838
593	20250305	091700	14446230	7900	7900	7900	7890	54
594	20250305	091600	14019640	7910	7910	7910	7910	0
595	20250305	091500	14019640	7910	7910	7910	7910	0
596	20250305	091400	14019640	7910	7910	7910	7910	0
597	20250305	091300	14019640	7910	7910	7910	7910	0
598	20250305	091200	14019640	7910	7910	7910	7910	0
599	20250305	091100	14019640	7910	7910	7910	7910	0
600	20250305	091000	14019640	7910	7910	7910	7910	11
601	20250305	090900	13932630	7910	7910	7910	7910	4
602	20250305	090800	13900990	7910	7960	7960	7910	258
603	20250305	090700	11847640	8010	8010	8010	8010	0
604	20250305	090600	11847640	8010	8010	8010	8010	22
605	20250305	090500	11671420	8020	8020	8020	8020	250
606	20250305	090400	9666420	8020	7960	8080	7960	641
607	20250305	090300	4537560	7940	7940	7950	7940	321
608	20250305	090200	1988280	7920	7920	7920	7920	250
609	20250305	090100	8280	8280	8280	8280	8280	0
610	20250305	090000	8280	8280	8280	8280	8280	1