KissMeData/052600/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193700	42170699	4175	4175	4175	4175	591
3	20250305	193600	42170699	4175	4175	4175	4175	0
4	20250305	193500	42170699	4175	4175	4175	4175	0
5	20250305	193400	42170699	4175	4175	4175	4175	0
6	20250305	193300	42170699	4175	4175	4175	4175	0
7	20250305	193200	42170699	4175	4175	4175	4175	0
8	20250305	193100	42170699	4175	4175	4175	4175	0
9	20250305	193000	42170699	4175	4175	4175	4175	0
10	20250305	192900	42170699	4175	4175	4175	4175	0
11	20250305	192800	42170699	4175	4175	4175	4175	0
12	20250305	192700	42170699	4175	4175	4175	4175	0
13	20250305	192600	42170699	4175	4175	4175	4175	0
14	20250305	192500	42170699	4175	4175	4175	4175	0
15	20250305	192400	42170699	4175	4175	4175	4175	0
16	20250305	192300	42170699	4175	4175	4175	4175	0
17	20250305	192200	42170699	4175	4175	4175	4175	0
18	20250305	192100	42170699	4175	4175	4175	4175	0
19	20250305	192000	42170699	4175	4175	4175	4175	0
20	20250305	191900	42170699	4175	4175	4175	4175	0
21	20250305	191800	42170699	4175	4175	4175	4175	0
22	20250305	191700	42170699	4175	4175	4175	4175	0
23	20250305	191600	42170699	4175	4175	4175	4175	0
24	20250305	191500	42170699	4175	4175	4175	4175	0
25	20250305	191400	42170699	4175	4175	4175	4175	0
26	20250305	191300	42170699	4175	4175	4175	4175	0
27	20250305	191200	42170699	4175	4175	4175	4175	0
28	20250305	191100	42170699	4175	4175	4175	4175	0
29	20250305	191000	42170699	4175	4175	4175	4175	0
30	20250305	190900	42170699	4175	4175	4175	4175	0
31	20250305	190800	42170699	4175	4175	4175	4175	0
32	20250305	190700	42170699	4175	4175	4175	4175	591
33	20250305	190600	42170699	4175	4175	4175	4175	0
34	20250305	190500	42170699	4175	4175	4175	4175	0
35	20250305	190400	42170699	4175	4175	4175	4175	0
36	20250305	190300	42170699	4175	4175	4175	4175	0
37	20250305	190200	42170699	4175	4175	4175	4175	0
38	20250305	190100	42170699	4175	4175	4175	4175	0
39	20250305	190000	42170699	4175	4175	4175	4175	0
40	20250305	185900	42170699	4175	4175	4175	4175	0
41	20250305	185800	42170699	4175	4175	4175	4175	0
42	20250305	185700	42170699	4175	4175	4175	4175	0
43	20250305	185600	42170699	4175	4175	4175	4175	0
44	20250305	185500	42170699	4175	4175	4175	4175	0
45	20250305	185400	42170699	4175	4175	4175	4175	0
46	20250305	185300	42170699	4175	4175	4175	4175	0
47	20250305	185200	42170699	4175	4175	4175	4175	0
48	20250305	185100	42170699	4175	4175	4175	4175	0
49	20250305	185000	42170699	4175	4175	4175	4175	0
50	20250305	184900	42170699	4175	4175	4175	4175	0
51	20250305	184800	42170699	4175	4175	4175	4175	0
52	20250305	184700	42170699	4175	4175	4175	4175	0
53	20250305	184600	42170699	4175	4175	4175	4175	0
54	20250305	184500	42170699	4175	4175	4175	4175	0
55	20250305	184400	42170699	4175	4175	4175	4175	0
56	20250305	184300	42170699	4175	4175	4175	4175	0
57	20250305	184200	42170699	4175	4175	4175	4175	0
58	20250305	184100	42170699	4175	4175	4175	4175	0
59	20250305	184000	42170699	4175	4175	4175	4175	0
60	20250305	183900	42170699	4175	4175	4175	4175	0
61	20250305	183800	42170699	4175	4175	4175	4175	0
62	20250305	183700	42170699	4175	4175	4175	4175	591
63	20250305	183600	42170699	4175	4175	4175	4175	0
64	20250305	183500	42170699	4175	4175	4175	4175	0
65	20250305	183400	42170699	4175	4175	4175	4175	0
66	20250305	183300	42170699	4175	4175	4175	4175	0
67	20250305	183200	42170699	4175	4175	4175	4175	0
68	20250305	183100	42170699	4175	4175	4175	4175	0
69	20250305	183000	42170699	4175	4175	4175	4175	0
70	20250305	182900	42170699	4175	4175	4175	4175	0
71	20250305	182800	42170699	4175	4175	4175	4175	0
72	20250305	182700	42170699	4175	4175	4175	4175	0
73	20250305	182600	42170699	4175	4175	4175	4175	0
74	20250305	182500	42170699	4175	4175	4175	4175	0
75	20250305	182400	42170699	4175	4175	4175	4175	0
76	20250305	182300	42170699	4175	4175	4175	4175	0
77	20250305	182200	42170699	4175	4175	4175	4175	0
78	20250305	182100	42170699	4175	4175	4175	4175	0
79	20250305	182000	42170699	4175	4175	4175	4175	0
80	20250305	181900	42170699	4175	4175	4175	4175	0
81	20250305	181800	42170699	4175	4175	4175	4175	0
82	20250305	181700	42170699	4175	4175	4175	4175	0
83	20250305	181600	42170699	4175	4175	4175	4175	0
84	20250305	181500	42170699	4175	4175	4175	4175	0
85	20250305	181400	42170699	4175	4175	4175	4175	0
86	20250305	181300	42170699	4175	4175	4175	4175	0
87	20250305	181200	42170699	4175	4175	4175	4175	0
88	20250305	181100	42170699	4175	4175	4175	4175	0
89	20250305	181000	42170699	4175	4175	4175	4175	0
90	20250305	180900	42170699	4175	4175	4175	4175	0
91	20250305	180800	42170699	4175	4175	4175	4175	0
92	20250305	180700	42170699	4175	4175	4175	4175	591
93	20250305	180600	42170699	4175	4175	4175	4175	0
94	20250305	180500	42170699	4175	4175	4175	4175	0
95	20250305	180400	42170699	4175	4175	4175	4175	0
96	20250305	180300	42170699	4175	4175	4175	4175	0
97	20250305	180200	42170699	4175	4175	4175	4175	0
98	20250305	180100	42170699	4175	4175	4175	4175	0
99	20250305	180000	42170699	4175	4175	4175	4175	0
100	20250305	175900	42170699	4175	4175	4175	4175	0
101	20250305	175800	42170699	4175	4175	4175	4175	0
102	20250305	175700	42170699	4175	4175	4175	4175	0
103	20250305	175600	42170699	4175	4175	4175	4175	0
104	20250305	175500	42170699	4175	4175	4175	4175	0
105	20250305	175400	42170699	4175	4175	4175	4175	0
106	20250305	175300	42170699	4175	4175	4175	4175	0
107	20250305	175200	42170699	4175	4175	4175	4175	0
108	20250305	175100	42170699	4175	4175	4175	4175	0
109	20250305	175000	42170699	4175	4175	4175	4175	0
110	20250305	174900	42170699	4175	4175	4175	4175	0
111	20250305	174800	42170699	4175	4175	4175	4175	0
112	20250305	174700	42170699	4175	4175	4175	4175	0
113	20250305	174600	42170699	4175	4175	4175	4175	0
114	20250305	174500	42170699	4175	4175	4175	4175	0
115	20250305	174400	42170699	4175	4175	4175	4175	0
116	20250305	174300	42170699	4175	4175	4175	4175	0
117	20250305	174200	42170699	4175	4175	4175	4175	0
118	20250305	174100	42170699	4175	4175	4175	4175	0
119	20250305	174000	42170699	4175	4175	4175	4175	0
120	20250305	173900	42170699	4175	4175	4175	4175	0
121	20250305	173800	42170699	4175	4175	4175	4175	0
122	20250305	173700	42170699	4175	4175	4175	4175	591
123	20250305	173600	42170699	4175	4175	4175	4175	0
124	20250305	173500	42170699	4175	4175	4175	4175	0
125	20250305	173400	42170699	4175	4175	4175	4175	0
126	20250305	173300	42170699	4175	4175	4175	4175	0
127	20250305	173200	42170699	4175	4175	4175	4175	0
128	20250305	173100	42170699	4175	4175	4175	4175	0
129	20250305	173000	42170699	4175	4175	4175	4175	0
130	20250305	172900	42170699	4175	4175	4175	4175	0
131	20250305	172800	42170699	4175	4175	4175	4175	0
132	20250305	172700	42170699	4175	4175	4175	4175	0
133	20250305	172600	42170699	4175	4175	4175	4175	0
134	20250305	172500	42170699	4175	4175	4175	4175	0
135	20250305	172400	42170699	4175	4175	4175	4175	0
136	20250305	172300	42170699	4175	4175	4175	4175	0
137	20250305	172200	42170699	4175	4175	4175	4175	0
138	20250305	172100	42170699	4175	4175	4175	4175	0
139	20250305	172000	42170699	4175	4175	4175	4175	0
140	20250305	171900	42170699	4175	4175	4175	4175	0
141	20250305	171800	42170699	4175	4175	4175	4175	0
142	20250305	171700	42170699	4175	4175	4175	4175	0
143	20250305	171600	42170699	4175	4175	4175	4175	0
144	20250305	171500	42170699	4175	4175	4175	4175	0
145	20250305	171400	42170699	4175	4175	4175	4175	0
146	20250305	171300	42170699	4175	4175	4175	4175	0
147	20250305	171200	42170699	4175	4175	4175	4175	0
148	20250305	171100	42170699	4175	4175	4175	4175	0
149	20250305	171000	42170699	4175	4175	4175	4175	0
150	20250305	170900	42170699	4175	4175	4175	4175	0
151	20250305	170800	42170699	4175	4175	4175	4175	0
152	20250305	170700	42170699	4175	4175	4175	4175	591
153	20250305	170600	42170699	4175	4175	4175	4175	0
154	20250305	170500	42170699	4175	4175	4175	4175	0
155	20250305	170400	42170699	4175	4175	4175	4175	0
156	20250305	170300	42170699	4175	4175	4175	4175	0
157	20250305	170200	42170699	4175	4175	4175	4175	0
158	20250305	170100	42170699	4175	4175	4175	4175	0
159	20250305	170000	42170699	4175	4175	4175	4175	0
160	20250305	165900	42170699	4175	4175	4175	4175	0
161	20250305	165800	42170699	4175	4175	4175	4175	0
162	20250305	165700	42170699	4175	4175	4175	4175	0
163	20250305	165600	42170699	4175	4175	4175	4175	0
164	20250305	165500	42170699	4175	4175	4175	4175	0
165	20250305	165400	42170699	4175	4175	4175	4175	0
166	20250305	165300	42170699	4175	4175	4175	4175	0
167	20250305	165200	42170699	4175	4175	4175	4175	0
168	20250305	165100	42170699	4175	4175	4175	4175	0
169	20250305	165000	42170699	4175	4175	4175	4175	0
170	20250305	164900	42170699	4175	4175	4175	4175	0
171	20250305	164800	42170699	4175	4175	4175	4175	0
172	20250305	164700	42170699	4175	4175	4175	4175	0
173	20250305	164600	42170699	4175	4175	4175	4175	0
174	20250305	164500	42170699	4175	4175	4175	4175	0
175	20250305	164400	42170699	4175	4175	4175	4175	0
176	20250305	164300	42170699	4175	4175	4175	4175	0
177	20250305	164200	42170699	4175	4175	4175	4175	0
178	20250305	164100	42170699	4175	4175	4175	4175	0
179	20250305	164000	42170699	4175	4175	4175	4175	0
180	20250305	163900	42170699	4175	4175	4175	4175	0
181	20250305	163800	42170699	4175	4175	4175	4175	0
182	20250305	163700	42170699	4175	4175	4175	4175	591
183	20250305	163600	42170699	4175	4175	4175	4175	0
184	20250305	163500	42170699	4175	4175	4175	4175	0
185	20250305	163400	42170699	4175	4175	4175	4175	0
186	20250305	163300	42170699	4175	4175	4175	4175	0
187	20250305	163200	42170699	4175	4175	4175	4175	0
188	20250305	163100	42170699	4175	4175	4175	4175	0
189	20250305	163000	42170699	4175	4175	4175	4175	0
190	20250305	162900	42170699	4175	4175	4175	4175	0
191	20250305	162800	42170699	4175	4175	4175	4175	0
192	20250305	162700	42170699	4175	4175	4175	4175	0
193	20250305	162600	42170699	4175	4175	4175	4175	0
194	20250305	162500	42170699	4175	4175	4175	4175	0
195	20250305	162400	42170699	4175	4175	4175	4175	0
196	20250305	162300	42170699	4175	4175	4175	4175	0
197	20250305	162200	42170699	4175	4175	4175	4175	0
198	20250305	162100	42170699	4175	4175	4175	4175	0
199	20250305	162000	42170699	4175	4175	4175	4175	0
200	20250305	161900	42170699	4175	4175	4175	4175	0
201	20250305	161800	42170699	4175	4175	4175	4175	0
202	20250305	161700	42170699	4175	4175	4175	4175	0
203	20250305	161600	42170699	4175	4175	4175	4175	0
204	20250305	161500	42170699	4175	4175	4175	4175	0
205	20250305	161400	42170699	4175	4175	4175	4175	0
206	20250305	161300	42170699	4175	4175	4175	4175	0
207	20250305	161200	42170699	4175	4175	4175	4175	0
208	20250305	161100	42170699	4175	4175	4175	4175	0
209	20250305	161000	42170699	4175	4175	4175	4175	0
210	20250305	160900	42170699	4175	4175	4175	4175	0
211	20250305	160800	42170699	4175	4175	4175	4175	0
212	20250305	160700	42170699	4175	4175	4175	4175	591
213	20250305	160600	42170699	4175	4175	4175	4175	0
214	20250305	160500	42170699	4175	4175	4175	4175	0
215	20250305	160400	42170699	4175	4175	4175	4175	0
216	20250305	160300	42170699	4175	4175	4175	4175	0
217	20250305	160200	42170699	4175	4175	4175	4175	0
218	20250305	160100	42170699	4175	4175	4175	4175	0
219	20250305	160000	42170699	4175	4175	4175	4175	0
220	20250305	155900	42170699	4175	4175	4175	4175	0
221	20250305	155800	42170699	4175	4175	4175	4175	0
222	20250305	155700	42170699	4175	4175	4175	4175	0
223	20250305	155600	42170699	4175	4175	4175	4175	0
224	20250305	155500	42170699	4175	4175	4175	4175	0
225	20250305	155400	42170699	4175	4175	4175	4175	0
226	20250305	155300	42170699	4175	4175	4175	4175	0
227	20250305	155200	42170699	4175	4175	4175	4175	0
228	20250305	155100	42170699	4175	4175	4175	4175	0
229	20250305	155000	42170699	4175	4175	4175	4175	0
230	20250305	154900	42170699	4175	4175	4175	4175	0
231	20250305	154800	42170699	4175	4175	4175	4175	0
232	20250305	154700	42170699	4175	4175	4175	4175	0
233	20250305	154600	42170699	4175	4175	4175	4175	0
234	20250305	154500	42170699	4175	4175	4175	4175	0
235	20250305	154400	42170699	4175	4175	4175	4175	0
236	20250305	154300	42170699	4175	4175	4175	4175	0
237	20250305	154200	42170699	4175	4175	4175	4175	0
238	20250305	154100	42170699	4175	4175	4175	4175	0
239	20250305	154000	42170699	4175	4175	4175	4175	0
240	20250305	153900	42170699	4175	4175	4175	4175	0
241	20250305	153800	42170699	4175	4175	4175	4175	0
242	20250305	153700	42170699	4175	4175	4175	4175	591
243	20250305	153600	42170699	4175	4175	4175	4175	0
244	20250305	153500	42170699	4175	4175	4175	4175	0
245	20250305	153400	42170699	4175	4175	4175	4175	0
246	20250305	153300	42170699	4175	4175	4175	4175	0
247	20250305	153200	42170699	4175	4175	4175	4175	0
248	20250305	153100	42170699	4175	4175	4175	4175	0
249	20250305	153000	42170699	4175	4175	4175	4175	591
250	20250305	152900	39703274	4175	4175	4175	4175	0
251	20250305	152800	39703274	4175	4175	4175	4175	0
252	20250305	152700	39703274	4175	4175	4175	4175	0
253	20250305	152600	39703274	4175	4175	4175	4175	0
254	20250305	152500	39703274	4175	4175	4175	4175	0
255	20250305	152400	39703274	4175	4175	4175	4175	0
256	20250305	152300	39703274	4175	4175	4175	4175	0
257	20250305	152200	39703274	4175	4175	4175	4175	0
258	20250305	152100	39703274	4175	4175	4175	4175	0
259	20250305	152000	39703274	4175	4175	4175	4175	0
260	20250305	151900	39703274	4175	4165	4175	4165	126
261	20250305	151800	39178474	4170	4170	4170	4170	0
262	20250305	151700	39178474	4170	4170	4170	4170	119
263	20250305	151600	38682244	4170	4170	4170	4170	0
264	20250305	151500	38682244	4170	4170	4170	4170	0
265	20250305	151400	38682244	4170	4170	4170	4170	0
266	20250305	151300	38682244	4170	4170	4170	4170	0
267	20250305	151200	38682244	4170	4170	4170	4170	0
268	20250305	151100	38682244	4170	4170	4170	4170	190
269	20250305	151000	37889944	4170	4170	4170	4170	89
270	20250305	150900	37518814	4170	4170	4170	4170	0
271	20250305	150800	37518814	4170	4170	4170	4170	0
272	20250305	150700	37518814	4170	4170	4170	4170	0
273	20250305	150600	37518814	4170	4170	4170	4170	0
274	20250305	150500	37518814	4170	4170	4170	4170	67
275	20250305	150400	37239424	4175	4175	4175	4175	6
276	20250305	150300	37214374	4175	4175	4175	4175	0
277	20250305	150200	37214374	4175	4175	4175	4175	0
278	20250305	150100	37214374	4175	4175	4175	4175	30
279	20250305	150000	37089124	4170	4170	4170	4170	0
280	20250305	145900	37089124	4170	4170	4170	4170	0
281	20250305	145800	37089124	4170	4170	4170	4170	0
282	20250305	145700	37089124	4170	4170	4170	4170	14
283	20250305	145600	37030744	4170	4170	4170	4170	30
284	20250305	145500	36905644	4175	4175	4175	4175	0
285	20250305	145400	36905644	4175	4175	4175	4175	0
286	20250305	145300	36905644	4175	4175	4175	4175	0
287	20250305	145200	36905644	4175	4175	4175	4175	0
288	20250305	145100	36905644	4175	4175	4175	4175	0
289	20250305	145000	36905644	4175	4175	4175	4175	0
290	20250305	144900	36905644	4175	4175	4175	4175	0
291	20250305	144800	36905644	4175	4175	4175	4175	0
292	20250305	144700	36905644	4175	4175	4175	4175	55
293	20250305	144600	36676019	4175	4175	4175	4175	0
294	20250305	144500	36676019	4175	4175	4175	4175	0
295	20250305	144400	36676019	4175	4175	4175	4175	0
296	20250305	144300	36676019	4175	4175	4175	4175	0
297	20250305	144200	36676019	4175	4175	4175	4175	0
298	20250305	144100	36676019	4175	4175	4175	4175	0
299	20250305	144000	36676019	4175	4175	4175	4175	0
300	20250305	143900	36676019	4175	4175	4175	4175	23
301	20250305	143800	36579994	4175	4175	4175	4175	0
302	20250305	143700	36579994	4175	4175	4175	4175	0
303	20250305	143600	36579994	4175	4175	4175	4175	0
304	20250305	143500	36579994	4175	4175	4175	4175	0
305	20250305	143400	36579994	4175	4175	4175	4175	0
306	20250305	143300	36579994	4175	4175	4175	4175	0
307	20250305	143200	36579994	4175	4175	4175	4175	0
308	20250305	143100	36579994	4175	4175	4175	4175	0
309	20250305	143000	36579994	4175	4175	4175	4175	0
310	20250305	142900	36579994	4175	4175	4175	4175	0
311	20250305	142800	36579994	4175	4175	4175	4175	0
312	20250305	142700	36579994	4175	4175	4175	4175	0
313	20250305	142600	36579994	4175	4175	4175	4175	0
314	20250305	142500	36579994	4175	4175	4175	4175	0
315	20250305	142400	36579994	4175	4175	4175	4175	0
316	20250305	142300	36579994	4175	4175	4175	4175	0
317	20250305	142200	36579994	4175	4175	4175	4175	0
318	20250305	142100	36579994	4175	4175	4175	4175	0
319	20250305	142000	36579994	4175	4175	4175	4175	0
320	20250305	141900	36579994	4175	4175	4175	4175	10
321	20250305	141800	36538244	4175	4175	4175	4175	0
322	20250305	141700	36538244	4175	4175	4175	4175	0
323	20250305	141600	36538244	4175	4175	4175	4175	0
324	20250305	141500	36538244	4175	4175	4175	4175	0
325	20250305	141400	36538244	4175	4175	4175	4175	0
326	20250305	141300	36538244	4175	4175	4175	4175	20
327	20250305	141200	36454744	4175	4175	4175	4175	0
328	20250305	141100	36454744	4175	4175	4175	4175	0
329	20250305	141000	36454744	4175	4175	4175	4175	0
330	20250305	140900	36454744	4175	4175	4175	4175	0
331	20250305	140800	36454744	4175	4175	4175	4175	0
332	20250305	140700	36454744	4175	4175	4175	4175	0
333	20250305	140600	36454744	4175	4175	4175	4175	0
334	20250305	140500	36454744	4175	4175	4175	4175	0
335	20250305	140400	36454744	4175	4175	4175	4175	0
336	20250305	140300	36454744	4175	4175	4175	4175	0
337	20250305	140200	36454744	4175	4175	4175	4175	0
338	20250305	140100	36454744	4175	4175	4175	4175	19
339	20250305	140000	36375419	4175	4175	4175	4175	0
340	20250305	135900	36375419	4175	4175	4175	4175	292
341	20250305	135800	35156319	4175	4175	4175	4175	0
342	20250305	135700	35156319	4175	4175	4175	4175	0
343	20250305	135600	35156319	4175	4175	4175	4175	0
344	20250305	135500	35156319	4175	4175	4175	4175	0
345	20250305	135400	35156319	4175	4175	4175	4175	0
346	20250305	135300	35156319	4175	4175	4175	4175	0
347	20250305	135200	35156319	4175	4175	4175	4175	0
348	20250305	135100	35156319	4175	4175	4175	4175	23
349	20250305	135000	35060294	4155	4155	4155	4155	0
350	20250305	134900	35060294	4155	4155	4155	4155	0
351	20250305	134800	35060294	4155	4155	4155	4155	0
352	20250305	134700	35060294	4155	4155	4155	4155	0
353	20250305	134600	35060294	4155	4155	4155	4155	0
354	20250305	134500	35060294	4155	4155	4155	4155	0
355	20250305	134400	35060294	4155	4155	4155	4155	20
356	20250305	134300	34977194	4160	4160	4160	4160	0
357	20250305	134200	34977194	4160	4160	4160	4160	0
358	20250305	134100	34977194	4160	4160	4160	4160	0
359	20250305	134000	34977194	4160	4160	4160	4160	73
360	20250305	133900	34673514	4155	4155	4155	4155	0
361	20250305	133800	34673514	4155	4155	4155	4155	0
362	20250305	133700	34673514	4155	4155	4155	4155	0
363	20250305	133600	34673514	4155	4155	4155	4155	0
364	20250305	133500	34673514	4155	4155	4155	4155	0
365	20250305	133400	34673514	4155	4155	4155	4155	0
366	20250305	133300	34673514	4155	4155	4155	4155	0
367	20250305	133200	34673514	4155	4155	4155	4155	0
368	20250305	133100	34673514	4155	4155	4155	4155	0
369	20250305	133000	34673514	4155	4155	4155	4155	0
370	20250305	132900	34673514	4155	4155	4155	4155	0
371	20250305	132800	34673514	4155	4155	4155	4155	0
372	20250305	132700	34673514	4155	4155	4155	4155	0
373	20250305	132600	34673514	4155	4155	4155	4155	0
374	20250305	132500	34673514	4155	4155	4155	4155	0
375	20250305	132400	34673514	4155	4155	4155	4155	0
376	20250305	132300	34673514	4155	4155	4155	4155	194
377	20250305	132200	33867444	4160	4160	4160	4160	0
378	20250305	132100	33867444	4160	4160	4160	4160	51
379	20250305	132000	33655284	4155	4155	4155	4155	0
380	20250305	131900	33655284	4155	4155	4155	4155	20
381	20250305	131800	33572184	4160	4160	4160	4160	0
382	20250305	131700	33572184	4160	4160	4160	4160	0
383	20250305	131600	33572184	4160	4160	4160	4160	23
384	20250305	131500	33476504	4160	4160	4160	4160	0
385	20250305	131400	33476504	4160	4160	4160	4160	3
386	20250305	131300	33464024	4155	4155	4155	4155	0
387	20250305	131200	33464024	4155	4155	4155	4155	0
388	20250305	131100	33464024	4155	4155	4155	4155	0
389	20250305	131000	33464024	4155	4155	4155	4155	0
390	20250305	130900	33464024	4155	4155	4155	4155	0
391	20250305	130800	33464024	4155	4155	4155	4155	0
392	20250305	130700	33464024	4155	4155	4155	4155	0
393	20250305	130600	33464024	4155	4155	4155	4155	0
394	20250305	130500	33464024	4155	4155	4155	4155	0
395	20250305	130400	33464024	4155	4155	4155	4155	0
396	20250305	130300	33464024	4155	4155	4155	4155	0
397	20250305	130200	33464024	4155	4155	4155	4155	0
398	20250305	130100	33464024	4155	4155	4155	4155	0
399	20250305	130000	33464024	4155	4155	4155	4155	10
400	20250305	125900	33422474	4160	4160	4160	4160	0
401	20250305	125800	33422474	4160	4160	4160	4160	0
402	20250305	125700	33422474	4160	4160	4160	4160	50
403	20250305	125600	33214474	4155	4150	4155	4150	275
404	20250305	125500	32071864	4150	4150	4150	4150	37
405	20250305	125400	31918314	4145	4145	4145	4145	0
406	20250305	125300	31918314	4145	4145	4145	4145	0
407	20250305	125200	31918314	4145	4145	4145	4145	0
408	20250305	125100	31918314	4145	4145	4145	4145	0
409	20250305	125000	31918314	4145	4145	4145	4145	0
410	20250305	124900	31918314	4145	4145	4145	4145	0
411	20250305	124800	31918314	4145	4145	4145	4145	724
412	20250305	124700	28917334	4150	4150	4150	4150	0
413	20250305	124600	28917334	4150	4150	4150	4150	0
414	20250305	124500	28917334	4150	4150	4150	4150	0
415	20250305	124400	28917334	4150	4150	4150	4150	0
416	20250305	124300	28917334	4150	4150	4150	4150	0
417	20250305	124200	28917334	4150	4150	4150	4150	276
418	20250305	124100	27771934	4150	4150	4150	4150	0
419	20250305	124000	27771934	4150	4150	4150	4150	0
420	20250305	123900	27771934	4150	4150	4150	4150	0
421	20250305	123800	27771934	4150	4150	4150	4150	0
422	20250305	123700	27771934	4150	4150	4150	4150	0
423	20250305	123600	27771934	4150	4150	4150	4150	0
424	20250305	123500	27771934	4150	4150	4150	4150	0
425	20250305	123400	27771934	4150	4150	4150	4150	105
426	20250305	123300	27336184	4140	4140	4140	4140	0
427	20250305	123200	27336184	4140	4140	4140	4140	101
428	20250305	123100	26918044	4140	4140	4140	4140	0
429	20250305	123000	26918044	4140	4140	4140	4140	0
430	20250305	122900	26918044	4140	4140	4140	4140	0
431	20250305	122800	26918044	4140	4140	4140	4140	0
432	20250305	122700	26918044	4140	4140	4140	4140	0
433	20250305	122600	26918044	4140	4140	4140	4140	0
434	20250305	122500	26918044	4140	4140	4140	4140	0
435	20250305	122400	26918044	4140	4140	4140	4140	0
436	20250305	122300	26918044	4140	4140	4140	4140	0
437	20250305	122200	26918044	4140	4140	4140	4140	0
438	20250305	122100	26918044	4140	4140	4140	4140	0
439	20250305	122000	26918044	4140	4140	4140	4140	0
440	20250305	121900	26918044	4140	4140	4140	4140	0
441	20250305	121800	26918044	4140	4140	4140	4140	0
442	20250305	121700	26918044	4140	4140	4140	4140	0
443	20250305	121600	26918044	4140	4140	4140	4140	0
444	20250305	121500	26918044	4140	4140	4140	4140	0
445	20250305	121400	26918044	4140	4140	4140	4140	0
446	20250305	121300	26918044	4140	4140	4140	4140	0
447	20250305	121200	26918044	4140	4140	4140	4140	0
448	20250305	121100	26918044	4140	4150	4150	4140	537
449	20250305	121000	24693594	4170	4170	4170	4170	0
450	20250305	120900	24693594	4170	4170	4170	4170	0
451	20250305	120800	24693594	4170	4170	4170	4170	0
452	20250305	120700	24693594	4170	4170	4170	4170	0
453	20250305	120600	24693594	4170	4170	4170	4170	0
454	20250305	120500	24693594	4170	4170	4170	4170	0
455	20250305	120400	24693594	4170	4170	4170	4170	0
456	20250305	120300	24693594	4170	4170	4170	4170	0
457	20250305	120200	24693594	4170	4170	4170	4170	0
458	20250305	120100	24693594	4170	4170	4170	4170	0
459	20250305	120000	24693594	4170	4170	4170	4170	537
460	20250305	115900	22454304	4155	4155	4155	4155	0
461	20250305	115800	22454304	4155	4155	4155	4155	24
462	20250305	115700	22354584	4170	4170	4170	4170	106
463	20250305	115600	21912564	4165	4165	4165	4165	0
464	20250305	115500	21912564	4165	4165	4165	4165	1
465	20250305	115400	21908399	4165	4165	4165	4165	133
466	20250305	115300	21354454	4150	4150	4150	4150	0
467	20250305	115200	21354454	4150	4150	4150	4150	0
468	20250305	115100	21354454	4150	4150	4150	4150	14
469	20250305	115000	21296354	4160	4160	4160	4160	50
470	20250305	114900	21088354	4160	4160	4160	4160	0
471	20250305	114800	21088354	4160	4160	4160	4160	0
472	20250305	114700	21088354	4160	4160	4160	4160	0
473	20250305	114600	21088354	4160	4160	4160	4160	0
474	20250305	114500	21088354	4160	4160	4160	4160	0
475	20250305	114400	21088354	4160	4160	4160	4160	0
476	20250305	114300	21088354	4160	4160	4160	4160	0
477	20250305	114200	21088354	4160	4160	4160	4160	0
478	20250305	114100	21088354	4160	4160	4160	4160	0
479	20250305	114000	21088354	4160	4160	4160	4160	0
480	20250305	113900	21088354	4160	4160	4160	4160	0
481	20250305	113800	21088354	4160	4160	4160	4160	0
482	20250305	113700	21088354	4160	4160	4160	4160	0
483	20250305	113600	21088354	4160	4160	4160	4160	21
484	20250305	113500	21000994	4160	4160	4160	4160	2
485	20250305	113400	20992674	4165	4165	4165	4165	0
486	20250305	113300	20992674	4165	4165	4165	4165	0
487	20250305	113200	20992674	4165	4165	4165	4165	10
488	20250305	113100	20951024	4165	4175	4175	4165	510
489	20250305	113000	18821874	4165	4165	4165	4165	0
490	20250305	112900	18821874	4165	4165	4165	4165	0
491	20250305	112800	18821874	4165	4165	4165	4165	0
492	20250305	112700	18821874	4165	4165	4165	4165	0
493	20250305	112600	18821874	4165	4165	4165	4165	0
494	20250305	112500	18821874	4165	4165	4165	4165	0
495	20250305	112400	18821874	4165	4165	4165	4165	0
496	20250305	112300	18821874	4165	4165	4165	4165	0
497	20250305	112200	18821874	4165	4165	4165	4165	0
498	20250305	112100	18821874	4165	4165	4165	4165	0
499	20250305	112000	18821874	4165	4165	4165	4165	0
500	20250305	111900	18821874	4165	4165	4165	4165	32
501	20250305	111800	18688594	4165	4165	4165	4165	0
502	20250305	111700	18688594	4165	4165	4165	4165	0
503	20250305	111600	18688594	4165	4165	4165	4165	0
504	20250305	111500	18688594	4165	4165	4165	4165	0
505	20250305	111400	18688594	4165	4165	4165	4165	140
506	20250305	111300	18105494	4165	4165	4165	4165	0
507	20250305	111200	18105494	4165	4165	4165	4165	0
508	20250305	111100	18105494	4165	4165	4165	4165	221
509	20250305	111000	17185029	4170	4170	4170	4170	0
510	20250305	110900	17185029	4170	4170	4170	4170	0
511	20250305	110800	17185029	4170	4170	4170	4170	0
512	20250305	110700	17185029	4170	4170	4170	4170	0
513	20250305	110600	17185029	4170	4170	4170	4170	18
514	20250305	110500	17109969	4170	4170	4170	4170	15
515	20250305	110400	17047419	4170	4170	4170	4170	0
516	20250305	110300	17047419	4170	4170	4170	4170	0
517	20250305	110200	17047419	4170	4170	4170	4170	0
518	20250305	110100	17047419	4170	4170	4170	4170	0
519	20250305	110000	17047419	4170	4170	4170	4170	0
520	20250305	105900	17047419	4170	4170	4170	4170	54
521	20250305	105800	16822239	4170	4170	4170	4170	0
522	20250305	105700	16822239	4170	4170	4170	4170	0
523	20250305	105600	16822239	4170	4170	4170	4170	118
524	20250305	105500	16330179	4170	4170	4170	4170	51
525	20250305	105400	16117509	4170	4170	4170	4170	0
526	20250305	105300	16117509	4170	4170	4170	4170	0
527	20250305	105200	16117509	4170	4170	4170	4170	0
528	20250305	105100	16117509	4170	4175	4175	4170	346
529	20250305	105000	14674644	4170	4170	4170	4170	0
530	20250305	104900	14674644	4170	4170	4170	4170	0
531	20250305	104800	14674644	4170	4170	4170	4170	0
532	20250305	104700	14674644	4170	4170	4170	4170	0
533	20250305	104600	14674644	4170	4170	4170	4170	0
534	20250305	104500	14674644	4170	4170	4170	4170	0
535	20250305	104400	14674644	4170	4170	4170	4170	0
536	20250305	104300	14674644	4170	4170	4170	4170	0
537	20250305	104200	14674644	4170	4170	4170	4170	0
538	20250305	104100	14674644	4170	4170	4170	4170	0
539	20250305	104000	14674644	4170	4170	4170	4170	14
540	20250305	103900	14616264	4170	4170	4170	4170	0
541	20250305	103800	14616264	4170	4170	4170	4170	0
542	20250305	103700	14616264	4170	4170	4170	4170	0
543	20250305	103600	14616264	4170	4170	4170	4170	0
544	20250305	103500	14616264	4170	4170	4170	4170	0
545	20250305	103400	14616264	4170	4170	4170	4170	0
546	20250305	103300	14616264	4170	4170	4170	4170	0
547	20250305	103200	14616264	4170	4170	4170	4170	0
548	20250305	103100	14616264	4170	4170	4170	4170	2
549	20250305	103000	14607924	4175	4175	4175	4175	0
550	20250305	102900	14607924	4175	4175	4175	4175	0
551	20250305	102800	14607924	4175	4175	4175	4175	0
552	20250305	102700	14607924	4175	4175	4175	4175	0
553	20250305	102600	14607924	4175	4175	4175	4175	1
554	20250305	102500	14603749	4175	4175	4175	4175	0
555	20250305	102400	14603749	4175	4175	4175	4175	0
556	20250305	102300	14603749	4175	4175	4175	4175	15
557	20250305	102200	14541124	4175	4175	4175	4175	0
558	20250305	102100	14541124	4175	4175	4175	4175	0
559	20250305	102000	14541124	4175	4175	4175	4175	21
560	20250305	101900	14453449	4180	4180	4180	4180	0
561	20250305	101800	14453449	4180	4180	4180	4180	0
562	20250305	101700	14453449	4180	4180	4180	4180	1
563	20250305	101600	14449269	4180	4180	4180	4180	50
564	20250305	101500	14240269	4175	4175	4175	4175	50
565	20250305	101400	14031519	4180	4180	4180	4180	50
566	20250305	101300	13822519	4180	4180	4180	4180	1
567	20250305	101200	13818339	4175	4175	4175	4175	199
568	20250305	101100	12987514	4175	4175	4175	4175	0
569	20250305	101000	12987514	4175	4175	4175	4175	0
570	20250305	100900	12987514	4175	4180	4180	4175	3
571	20250305	100800	12974984	4165	4165	4165	4165	0
572	20250305	100700	12974984	4165	4172	4172	4165	181
573	20250305	100600	12221105	4175	4175	4175	4175	41
574	20250305	100500	12049930	4170	4170	4170	4170	0
575	20250305	100400	12049930	4170	4170	4170	4170	6
576	20250305	100300	12024910	4165	4165	4165	4165	0
577	20250305	100200	12024910	4165	4165	4165	4165	0
578	20250305	100100	12024910	4165	4165	4165	4165	0
579	20250305	100000	12024910	4165	4165	4165	4165	0
580	20250305	095900	12024910	4165	4165	4165	4165	0
581	20250305	095800	12024910	4165	4165	4165	4165	0
582	20250305	095700	12024910	4165	4165	4165	4165	0
583	20250305	095600	12024910	4165	4165	4165	4165	0
584	20250305	095500	12024910	4165	4165	4165	4165	0
585	20250305	095400	12024910	4165	4165	4165	4165	0
586	20250305	095300	12024910	4165	4165	4165	4165	0
587	20250305	095200	12024910	4165	4165	4165	4165	0
588	20250305	095100	12024910	4165	4165	4165	4165	212
589	20250305	095000	11141930	4165	4165	4165	4165	0
590	20250305	094900	11141930	4165	4165	4165	4165	0
591	20250305	094800	11141930	4165	4165	4165	4165	0
592	20250305	094700	11141930	4165	4165	4165	4165	0
593	20250305	094600	11141930	4165	4165	4165	4165	1
594	20250305	094500	11137765	4165	4165	4165	4140	156
595	20250305	094400	10491525	4165	4165	4165	4165	1
596	20250305	094300	10487360	4165	4165	4165	4165	35
597	20250305	094200	10341585	4165	4165	4165	4165	14
598	20250305	094100	10283275	4135	4135	4135	4135	0
599	20250305	094000	10283275	4135	4135	4135	4135	0
600	20250305	093900	10283275	4135	4135	4135	4135	0
601	20250305	093800	10283275	4135	4135	4135	4135	0
602	20250305	093700	10283275	4135	4135	4135	4135	103
603	20250305	093600	9857370	4145	4145	4145	4145	3
604	20250305	093500	9844935	4165	4165	4165	4165	0
605	20250305	093400	9844935	4165	4165	4165	4165	23
606	20250305	093300	9749140	4130	4130	4130	4130	0
607	20250305	093200	9749140	4130	4130	4130	4130	0
608	20250305	093100	9749140	4130	4130	4130	4130	0
609	20250305	093000	9749140	4130	4130	4130	4130	0
610	20250305	092900	9749140	4130	4130	4130	4130	0
611	20250305	092800	9749140	4130	4130	4130	4130	0
612	20250305	092700	9749140	4130	4135	4135	4125	105
613	20250305	092600	9315765	4135	4135	4135	4135	0
614	20250305	092500	9315765	4135	4135	4135	4135	0
615	20250305	092400	9315765	4135	4135	4135	4135	1
616	20250305	092300	9311630	4135	4135	4135	4135	6
617	20250305	092200	9286820	4165	4165	4165	4165	10
618	20250305	092100	9245170	4105	4105	4105	4105	0
619	20250305	092000	9245170	4105	4105	4105	4105	0
620	20250305	091900	9245170	4105	4105	4105	4105	0
621	20250305	091800	9245170	4105	4105	4105	4105	0
622	20250305	091700	9245170	4105	4105	4105	4105	0
623	20250305	091600	9245170	4105	4105	4105	4105	0
624	20250305	091500	9245170	4105	4150	4150	4105	322
625	20250305	091400	7915535	4155	4155	4155	4155	168
626	20250305	091300	7217495	4155	4155	4155	4155	0
627	20250305	091200	7217495	4155	4160	4160	4155	50
628	20250305	091100	7009680	4185	4185	4185	4185	0
629	20250305	091000	7009680	4185	4185	4185	4185	0
630	20250305	090900	7009680	4185	4185	4185	4185	3
631	20250305	090800	6997125	4190	4190	4190	4190	0
632	20250305	090700	6997125	4190	4190	4190	4190	478
633	20250305	090600	4994305	4195	4195	4195	4195	0
634	20250305	090500	4994305	4195	4195	4195	4195	0
635	20250305	090400	4994305	4195	4195	4195	4195	0
636	20250305	090300	4994305	4195	4195	4195	4195	0
637	20250305	090200	4994305	4195	4195	4195	4195	0
638	20250305	090100	4994305	4195	4195	4195	4195	0
639	20250305	090000	4994305	4195	4140	4195	4140	1206