KissMeData/149950/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203400	71012670	9090	9090	9090	9090	149
3	20250305	203300	71012670	9090	9090	9090	9090	0
4	20250305	203200	71012670	9090	9090	9090	9090	0
5	20250305	203100	71012670	9090	9090	9090	9090	0
6	20250305	203000	71012670	9090	9090	9090	9090	0
7	20250305	202900	71012670	9090	9090	9090	9090	0
8	20250305	202800	71012670	9090	9090	9090	9090	0
9	20250305	202700	71012670	9090	9090	9090	9090	0
10	20250305	202600	71012670	9090	9090	9090	9090	0
11	20250305	202500	71012670	9090	9090	9090	9090	0
12	20250305	202400	71012670	9090	9090	9090	9090	0
13	20250305	202300	71012670	9090	9090	9090	9090	0
14	20250305	202200	71012670	9090	9090	9090	9090	0
15	20250305	202100	71012670	9090	9090	9090	9090	0
16	20250305	202000	71012670	9090	9090	9090	9090	0
17	20250305	201900	71012670	9090	9090	9090	9090	0
18	20250305	201800	71012670	9090	9090	9090	9090	0
19	20250305	201700	71012670	9090	9090	9090	9090	0
20	20250305	201600	71012670	9090	9090	9090	9090	0
21	20250305	201500	71012670	9090	9090	9090	9090	0
22	20250305	201400	71012670	9090	9090	9090	9090	0
23	20250305	201300	71012670	9090	9090	9090	9090	0
24	20250305	201200	71012670	9090	9090	9090	9090	0
25	20250305	201100	71012670	9090	9090	9090	9090	0
26	20250305	201000	71012670	9090	9090	9090	9090	0
27	20250305	200900	71012670	9090	9090	9090	9090	0
28	20250305	200800	71012670	9090	9090	9090	9090	0
29	20250305	200700	71012670	9090	9090	9090	9090	0
30	20250305	200600	71012670	9090	9090	9090	9090	0
31	20250305	200500	71012670	9090	9090	9090	9090	0
32	20250305	200400	71012670	9090	9090	9090	9090	149
33	20250305	200300	71012670	9090	9090	9090	9090	0
34	20250305	200200	71012670	9090	9090	9090	9090	0
35	20250305	200100	71012670	9090	9090	9090	9090	0
36	20250305	200000	71012670	9090	9090	9090	9090	0
37	20250305	195900	71012670	9090	9090	9090	9090	0
38	20250305	195800	71012670	9090	9090	9090	9090	0
39	20250305	195700	71012670	9090	9090	9090	9090	0
40	20250305	195600	71012670	9090	9090	9090	9090	0
41	20250305	195500	71012670	9090	9090	9090	9090	0
42	20250305	195400	71012670	9090	9090	9090	9090	0
43	20250305	195300	71012670	9090	9090	9090	9090	0
44	20250305	195200	71012670	9090	9090	9090	9090	0
45	20250305	195100	71012670	9090	9090	9090	9090	0
46	20250305	195000	71012670	9090	9090	9090	9090	0
47	20250305	194900	71012670	9090	9090	9090	9090	0
48	20250305	194800	71012670	9090	9090	9090	9090	0
49	20250305	194700	71012670	9090	9090	9090	9090	0
50	20250305	194600	71012670	9090	9090	9090	9090	0
51	20250305	194500	71012670	9090	9090	9090	9090	0
52	20250305	194400	71012670	9090	9090	9090	9090	0
53	20250305	194300	71012670	9090	9090	9090	9090	0
54	20250305	194200	71012670	9090	9090	9090	9090	0
55	20250305	194100	71012670	9090	9090	9090	9090	0
56	20250305	194000	71012670	9090	9090	9090	9090	0
57	20250305	193900	71012670	9090	9090	9090	9090	0
58	20250305	193800	71012670	9090	9090	9090	9090	0
59	20250305	193700	71012670	9090	9090	9090	9090	0
60	20250305	193600	71012670	9090	9090	9090	9090	0
61	20250305	193500	71012670	9090	9090	9090	9090	0
62	20250305	193400	71012670	9090	9090	9090	9090	149
63	20250305	193300	71012670	9090	9090	9090	9090	0
64	20250305	193200	71012670	9090	9090	9090	9090	0
65	20250305	193100	71012670	9090	9090	9090	9090	0
66	20250305	193000	71012670	9090	9090	9090	9090	0
67	20250305	192900	71012670	9090	9090	9090	9090	0
68	20250305	192800	71012670	9090	9090	9090	9090	0
69	20250305	192700	71012670	9090	9090	9090	9090	0
70	20250305	192600	71012670	9090	9090	9090	9090	0
71	20250305	192500	71012670	9090	9090	9090	9090	0
72	20250305	192400	71012670	9090	9090	9090	9090	0
73	20250305	192300	71012670	9090	9090	9090	9090	0
74	20250305	192200	71012670	9090	9090	9090	9090	0
75	20250305	192100	71012670	9090	9090	9090	9090	0
76	20250305	192000	71012670	9090	9090	9090	9090	0
77	20250305	191900	71012670	9090	9090	9090	9090	0
78	20250305	191800	71012670	9090	9090	9090	9090	0
79	20250305	191700	71012670	9090	9090	9090	9090	0
80	20250305	191600	71012670	9090	9090	9090	9090	0
81	20250305	191500	71012670	9090	9090	9090	9090	0
82	20250305	191400	71012670	9090	9090	9090	9090	0
83	20250305	191300	71012670	9090	9090	9090	9090	0
84	20250305	191200	71012670	9090	9090	9090	9090	0
85	20250305	191100	71012670	9090	9090	9090	9090	0
86	20250305	191000	71012670	9090	9090	9090	9090	0
87	20250305	190900	71012670	9090	9090	9090	9090	0
88	20250305	190800	71012670	9090	9090	9090	9090	0
89	20250305	190700	71012670	9090	9090	9090	9090	0
90	20250305	190600	71012670	9090	9090	9090	9090	0
91	20250305	190500	71012670	9090	9090	9090	9090	0
92	20250305	190400	71012670	9090	9090	9090	9090	149
93	20250305	190300	71012670	9090	9090	9090	9090	0
94	20250305	190200	71012670	9090	9090	9090	9090	0
95	20250305	190100	71012670	9090	9090	9090	9090	0
96	20250305	190000	71012670	9090	9090	9090	9090	0
97	20250305	185900	71012670	9090	9090	9090	9090	0
98	20250305	185800	71012670	9090	9090	9090	9090	0
99	20250305	185700	71012670	9090	9090	9090	9090	0
100	20250305	185600	71012670	9090	9090	9090	9090	0
101	20250305	185500	71012670	9090	9090	9090	9090	0
102	20250305	185400	71012670	9090	9090	9090	9090	0
103	20250305	185300	71012670	9090	9090	9090	9090	0
104	20250305	185200	71012670	9090	9090	9090	9090	0
105	20250305	185100	71012670	9090	9090	9090	9090	0
106	20250305	185000	71012670	9090	9090	9090	9090	0
107	20250305	184900	71012670	9090	9090	9090	9090	0
108	20250305	184800	71012670	9090	9090	9090	9090	0
109	20250305	184700	71012670	9090	9090	9090	9090	0
110	20250305	184600	71012670	9090	9090	9090	9090	0
111	20250305	184500	71012670	9090	9090	9090	9090	0
112	20250305	184400	71012670	9090	9090	9090	9090	0
113	20250305	184300	71012670	9090	9090	9090	9090	0
114	20250305	184200	71012670	9090	9090	9090	9090	0
115	20250305	184100	71012670	9090	9090	9090	9090	0
116	20250305	184000	71012670	9090	9090	9090	9090	0
117	20250305	183900	71012670	9090	9090	9090	9090	0
118	20250305	183800	71012670	9090	9090	9090	9090	0
119	20250305	183700	71012670	9090	9090	9090	9090	0
120	20250305	183600	71012670	9090	9090	9090	9090	0
121	20250305	183500	71012670	9090	9090	9090	9090	0
122	20250305	183400	71012670	9090	9090	9090	9090	149
123	20250305	183300	71012670	9090	9090	9090	9090	0
124	20250305	183200	71012670	9090	9090	9090	9090	0
125	20250305	183100	71012670	9090	9090	9090	9090	0
126	20250305	183000	71012670	9090	9090	9090	9090	0
127	20250305	182900	71012670	9090	9090	9090	9090	0
128	20250305	182800	71012670	9090	9090	9090	9090	0
129	20250305	182700	71012670	9090	9090	9090	9090	0
130	20250305	182600	71012670	9090	9090	9090	9090	0
131	20250305	182500	71012670	9090	9090	9090	9090	0
132	20250305	182400	71012670	9090	9090	9090	9090	0
133	20250305	182300	71012670	9090	9090	9090	9090	0
134	20250305	182200	71012670	9090	9090	9090	9090	0
135	20250305	182100	71012670	9090	9090	9090	9090	0
136	20250305	182000	71012670	9090	9090	9090	9090	0
137	20250305	181900	71012670	9090	9090	9090	9090	0
138	20250305	181800	71012670	9090	9090	9090	9090	0
139	20250305	181700	71012670	9090	9090	9090	9090	0
140	20250305	181600	71012670	9090	9090	9090	9090	0
141	20250305	181500	71012670	9090	9090	9090	9090	0
142	20250305	181400	71012670	9090	9090	9090	9090	0
143	20250305	181300	71012670	9090	9090	9090	9090	0
144	20250305	181200	71012670	9090	9090	9090	9090	0
145	20250305	181100	71012670	9090	9090	9090	9090	0
146	20250305	181000	71012670	9090	9090	9090	9090	0
147	20250305	180900	71012670	9090	9090	9090	9090	0
148	20250305	180800	71012670	9090	9090	9090	9090	0
149	20250305	180700	71012670	9090	9090	9090	9090	0
150	20250305	180600	71012670	9090	9090	9090	9090	0
151	20250305	180500	71012670	9090	9090	9090	9090	0
152	20250305	180400	71012670	9090	9090	9090	9090	149
153	20250305	180300	71012670	9090	9090	9090	9090	0
154	20250305	180200	71012670	9090	9090	9090	9090	0
155	20250305	180100	71012670	9090	9090	9090	9090	0
156	20250305	180000	71012670	9090	9090	9090	9090	0
157	20250305	175900	71012670	9090	9090	9090	9090	0
158	20250305	175800	71012670	9090	9090	9090	9090	0
159	20250305	175700	71012670	9090	9090	9090	9090	0
160	20250305	175600	71012670	9090	9090	9090	9090	0
161	20250305	175500	71012670	9090	9090	9090	9090	0
162	20250305	175400	71012670	9090	9090	9090	9090	0
163	20250305	175300	71012670	9090	9090	9090	9090	0
164	20250305	175200	71012670	9090	9090	9090	9090	0
165	20250305	175100	71012670	9090	9090	9090	9090	0
166	20250305	175000	71012670	9090	9090	9090	9090	0
167	20250305	174900	71012670	9090	9090	9090	9090	0
168	20250305	174800	71012670	9090	9090	9090	9090	0
169	20250305	174700	71012670	9090	9090	9090	9090	0
170	20250305	174600	71012670	9090	9090	9090	9090	0
171	20250305	174500	71012670	9090	9090	9090	9090	0
172	20250305	174400	71012670	9090	9090	9090	9090	0
173	20250305	174300	71012670	9090	9090	9090	9090	0
174	20250305	174200	71012670	9090	9090	9090	9090	0
175	20250305	174100	71012670	9090	9090	9090	9090	0
176	20250305	174000	71012670	9090	9090	9090	9090	0
177	20250305	173900	71012670	9090	9090	9090	9090	0
178	20250305	173800	71012670	9090	9090	9090	9090	0
179	20250305	173700	71012670	9090	9090	9090	9090	0
180	20250305	173600	71012670	9090	9090	9090	9090	0
181	20250305	173500	71012670	9090	9090	9090	9090	0
182	20250305	173400	71012670	9090	9090	9090	9090	149
183	20250305	173300	71012670	9090	9090	9090	9090	0
184	20250305	173200	71012670	9090	9090	9090	9090	0
185	20250305	173100	71012670	9090	9090	9090	9090	0
186	20250305	173000	71012670	9090	9090	9090	9090	0
187	20250305	172900	71012670	9090	9090	9090	9090	0
188	20250305	172800	71012670	9090	9090	9090	9090	0
189	20250305	172700	71012670	9090	9090	9090	9090	0
190	20250305	172600	71012670	9090	9090	9090	9090	0
191	20250305	172500	71012670	9090	9090	9090	9090	0
192	20250305	172400	71012670	9090	9090	9090	9090	0
193	20250305	172300	71012670	9090	9090	9090	9090	0
194	20250305	172200	71012670	9090	9090	9090	9090	0
195	20250305	172100	71012670	9090	9090	9090	9090	0
196	20250305	172000	71012670	9090	9090	9090	9090	0
197	20250305	171900	71012670	9090	9090	9090	9090	0
198	20250305	171800	71012670	9090	9090	9090	9090	0
199	20250305	171700	71012670	9090	9090	9090	9090	0
200	20250305	171600	71012670	9090	9090	9090	9090	0
201	20250305	171500	71012670	9090	9090	9090	9090	0
202	20250305	171400	71012670	9090	9090	9090	9090	0
203	20250305	171300	71012670	9090	9090	9090	9090	0
204	20250305	171200	71012670	9090	9090	9090	9090	0
205	20250305	171100	71012670	9090	9090	9090	9090	0
206	20250305	171000	71012670	9090	9090	9090	9090	0
207	20250305	170900	71012670	9090	9090	9090	9090	0
208	20250305	170800	71012670	9090	9090	9090	9090	0
209	20250305	170700	71012670	9090	9090	9090	9090	0
210	20250305	170600	71012670	9090	9090	9090	9090	0
211	20250305	170500	71012670	9090	9090	9090	9090	0
212	20250305	170400	71012670	9090	9090	9090	9090	149
213	20250305	170300	71012670	9090	9090	9090	9090	0
214	20250305	170200	71012670	9090	9090	9090	9090	0
215	20250305	170100	71012670	9090	9090	9090	9090	0
216	20250305	170000	71012670	9090	9090	9090	9090	0
217	20250305	165900	71012670	9090	9090	9090	9090	0
218	20250305	165800	71012670	9090	9090	9090	9090	0
219	20250305	165700	71012670	9090	9090	9090	9090	0
220	20250305	165600	71012670	9090	9090	9090	9090	0
221	20250305	165500	71012670	9090	9090	9090	9090	0
222	20250305	165400	71012670	9090	9090	9090	9090	0
223	20250305	165300	71012670	9090	9090	9090	9090	0
224	20250305	165200	71012670	9090	9090	9090	9090	0
225	20250305	165100	71012670	9090	9090	9090	9090	0
226	20250305	165000	71012670	9090	9090	9090	9090	0
227	20250305	164900	71012670	9090	9090	9090	9090	0
228	20250305	164800	71012670	9090	9090	9090	9090	0
229	20250305	164700	71012670	9090	9090	9090	9090	0
230	20250305	164600	71012670	9090	9090	9090	9090	0
231	20250305	164500	71012670	9090	9090	9090	9090	0
232	20250305	164400	71012670	9090	9090	9090	9090	0
233	20250305	164300	71012670	9090	9090	9090	9090	0
234	20250305	164200	71012670	9090	9090	9090	9090	0
235	20250305	164100	71012670	9090	9090	9090	9090	0
236	20250305	164000	71012670	9090	9090	9090	9090	0
237	20250305	163900	71012670	9090	9090	9090	9090	0
238	20250305	163800	71012670	9090	9090	9090	9090	0
239	20250305	163700	71012670	9090	9090	9090	9090	0
240	20250305	163600	71012670	9090	9090	9090	9090	0
241	20250305	163500	71012670	9090	9090	9090	9090	0
242	20250305	163400	71012670	9090	9090	9090	9090	149
243	20250305	163300	71012670	9090	9090	9090	9090	0
244	20250305	163200	71012670	9090	9090	9090	9090	0
245	20250305	163100	71012670	9090	9090	9090	9090	0
246	20250305	163000	71012670	9090	9090	9090	9090	0
247	20250305	162900	71012670	9090	9090	9090	9090	0
248	20250305	162800	71012670	9090	9090	9090	9090	0
249	20250305	162700	71012670	9090	9090	9090	9090	0
250	20250305	162600	71012670	9090	9090	9090	9090	0
251	20250305	162500	71012670	9090	9090	9090	9090	0
252	20250305	162400	71012670	9090	9090	9090	9090	0
253	20250305	162300	71012670	9090	9090	9090	9090	0
254	20250305	162200	71012670	9090	9090	9090	9090	0
255	20250305	162100	71012670	9090	9090	9090	9090	0
256	20250305	162000	71012670	9090	9090	9090	9090	0
257	20250305	161900	71012670	9090	9090	9090	9090	0
258	20250305	161800	71012670	9090	9090	9090	9090	0
259	20250305	161700	71012670	9090	9090	9090	9090	0
260	20250305	161600	71012670	9090	9090	9090	9090	0
261	20250305	161500	71012670	9090	9090	9090	9090	0
262	20250305	161400	71012670	9090	9090	9090	9090	0
263	20250305	161300	71012670	9090	9090	9090	9090	0
264	20250305	161200	71012670	9090	9090	9090	9090	0
265	20250305	161100	71012670	9090	9090	9090	9090	0
266	20250305	161000	71012670	9090	9090	9090	9090	0
267	20250305	160900	71012670	9090	9090	9090	9090	0
268	20250305	160800	71012670	9090	9090	9090	9090	0
269	20250305	160700	71012670	9090	9090	9090	9090	0
270	20250305	160600	71012670	9090	9090	9090	9090	0
271	20250305	160500	71012670	9090	9090	9090	9090	0
272	20250305	160400	71012670	9090	9090	9090	9090	149
273	20250305	160300	71012670	9090	9090	9090	9090	0
274	20250305	160200	71012670	9090	9090	9090	9090	0
275	20250305	160100	71012670	9090	9090	9090	9090	0
276	20250305	160000	71012670	9090	9090	9090	9090	0
277	20250305	155900	71012670	9090	9090	9090	9090	0
278	20250305	155800	71012670	9090	9090	9090	9090	0
279	20250305	155700	71012670	9090	9090	9090	9090	0
280	20250305	155600	71012670	9090	9090	9090	9090	0
281	20250305	155500	71012670	9090	9090	9090	9090	0
282	20250305	155400	71012670	9090	9090	9090	9090	0
283	20250305	155300	71012670	9090	9090	9090	9090	0
284	20250305	155200	71012670	9090	9090	9090	9090	0
285	20250305	155100	71012670	9090	9090	9090	9090	0
286	20250305	155000	71012670	9090	9090	9090	9090	0
287	20250305	154900	71012670	9090	9090	9090	9090	0
288	20250305	154800	71012670	9090	9090	9090	9090	0
289	20250305	154700	71012670	9090	9090	9090	9090	0
290	20250305	154600	71012670	9090	9090	9090	9090	0
291	20250305	154500	71012670	9090	9090	9090	9090	0
292	20250305	154400	71012670	9090	9090	9090	9090	0
293	20250305	154300	71012670	9090	9090	9090	9090	0
294	20250305	154200	71012670	9090	9090	9090	9090	0
295	20250305	154100	71012670	9090	9090	9090	9090	0
296	20250305	154000	71012670	9090	9090	9090	9090	0
297	20250305	153900	71012670	9090	9090	9090	9090	0
298	20250305	153800	71012670	9090	9090	9090	9090	0
299	20250305	153700	71012670	9090	9090	9090	9090	0
300	20250305	153600	71012670	9090	9090	9090	9090	0
301	20250305	153500	71012670	9090	9090	9090	9090	0
302	20250305	153400	71012670	9090	9090	9090	9090	149
303	20250305	153300	71012670	9090	9090	9090	9090	0
304	20250305	153200	71012670	9090	9090	9090	9090	0
305	20250305	153100	71012670	9090	9090	9090	9090	0
306	20250305	153000	71012670	9090	9090	9090	9090	149
307	20250305	152900	69658260	9010	9010	9010	9010	0
308	20250305	152800	69658260	9010	9010	9010	9010	0
309	20250305	152700	69658260	9010	9010	9010	9010	0
310	20250305	152600	69658260	9010	9010	9010	9010	0
311	20250305	152500	69658260	9010	9010	9010	9010	0
312	20250305	152400	69658260	9010	9010	9010	9010	0
313	20250305	152300	69658260	9010	9010	9010	9010	0
314	20250305	152200	69658260	9010	9010	9010	9010	0
315	20250305	152100	69658260	9010	9010	9010	9010	0
316	20250305	152000	69658260	9010	9010	9010	9010	0
317	20250305	151900	69658260	9010	9060	9090	9010	362
318	20250305	151800	66383160	9070	9070	9070	9070	0
319	20250305	151700	66383160	9070	9070	9070	9070	0
320	20250305	151600	66383160	9070	9020	9070	9010	308
321	20250305	151500	63607320	9080	9020	9080	9020	19
322	20250305	151400	63435880	9020	9020	9020	9020	0
323	20250305	151300	63435880	9020	9020	9020	9020	200
324	20250305	151200	61631880	9090	9090	9090	9090	0
325	20250305	151100	61631880	9090	9090	9090	9090	0
326	20250305	151000	61631880	9090	9090	9090	9090	0
327	20250305	150900	61631880	9090	9090	9090	9090	0
328	20250305	150800	61631880	9090	9090	9090	9090	0
329	20250305	150700	61631880	9090	9090	9090	9090	0
330	20250305	150600	61631880	9090	9080	9090	9080	24
331	20250305	150500	61413950	9040	9040	9040	9040	690
332	20250305	150400	55176350	9040	9040	9040	9040	0
333	20250305	150300	55176350	9040	9040	9040	9040	0
334	20250305	150200	55176350	9040	9040	9040	9040	0
335	20250305	150100	55176350	9040	9040	9040	9040	0
336	20250305	150000	55176350	9040	9040	9040	9040	0
337	20250305	145900	55176350	9040	9090	9100	9040	29
338	20250305	145800	54912830	9100	9100	9100	9100	0
339	20250305	145700	54912830	9100	9100	9100	9100	0
340	20250305	145600	54912830	9100	9100	9100	9100	1
341	20250305	145500	54903730	9090	9090	9100	9090	121
342	20250305	145400	53803830	9090	9090	9090	9090	0
343	20250305	145300	53803830	9090	9090	9090	9090	0
344	20250305	145200	53803830	9090	9090	9090	9090	0
345	20250305	145100	53803830	9090	9090	9090	9090	3
346	20250305	145000	53776560	9090	9090	9090	9090	0
347	20250305	144900	53776560	9090	9090	9090	9090	0
348	20250305	144800	53776560	9090	9090	9090	9090	0
349	20250305	144700	53776560	9090	9090	9090	9090	0
350	20250305	144600	53776560	9090	9090	9090	9090	100
351	20250305	144500	52867560	9090	9090	9090	9090	18
352	20250305	144400	52703940	9090	9090	9090	9090	0
353	20250305	144300	52703940	9090	9080	9090	9080	203
354	20250305	144200	50860690	9080	9080	9080	9080	0
355	20250305	144100	50860690	9080	9080	9080	9080	0
356	20250305	144000	50860690	9080	9080	9080	9080	100
357	20250305	143900	49952690	9040	9040	9040	9040	20
358	20250305	143800	49771890	9090	9090	9090	9090	0
359	20250305	143700	49771890	9090	9090	9090	9090	0
360	20250305	143600	49771890	9090	9090	9090	9090	0
361	20250305	143500	49771890	9090	9090	9090	9090	0
362	20250305	143400	49771890	9090	9090	9090	9090	0
363	20250305	143300	49771890	9090	9090	9090	9090	0
364	20250305	143200	49771890	9090	9090	9090	9090	0
365	20250305	143100	49771890	9090	9090	9090	9090	0
366	20250305	143000	49771890	9090	9090	9090	9090	0
367	20250305	142900	49771890	9090	9050	9090	9050	117
368	20250305	142800	48712660	9070	9070	9070	9070	0
369	20250305	142700	48712660	9070	9070	9070	9070	0
370	20250305	142600	48712660	9070	9070	9070	9070	0
371	20250305	142500	48712660	9070	9070	9070	9070	2
372	20250305	142400	48694520	9090	9090	9090	9090	0
373	20250305	142300	48694520	9090	9090	9090	9090	0
374	20250305	142200	48694520	9090	9090	9090	9090	0
375	20250305	142100	48694520	9090	9090	9090	9090	0
376	20250305	142000	48694520	9090	9090	9090	9090	0
377	20250305	141900	48694520	9090	9090	9090	9090	0
378	20250305	141800	48694520	9090	9090	9090	9090	0
379	20250305	141700	48694520	9090	9090	9090	9090	0
380	20250305	141600	48694520	9090	9090	9090	9090	0
381	20250305	141500	48694520	9090	9090	9090	9090	0
382	20250305	141400	48694520	9090	9090	9090	9090	0
383	20250305	141300	48694520	9090	9090	9090	9090	0
384	20250305	141200	48694520	9090	9090	9090	9090	0
385	20250305	141100	48694520	9090	9090	9090	9090	0
386	20250305	141000	48694520	9090	9060	9090	9060	104
387	20250305	140900	47751250	9070	9070	9070	9070	0
388	20250305	140800	47751250	9070	9070	9070	9070	0
389	20250305	140700	47751250	9070	9070	9070	9070	0
390	20250305	140600	47751250	9070	9070	9070	9070	0
391	20250305	140500	47751250	9070	9070	9070	9070	1
392	20250305	140400	47742180	9070	9070	9070	9070	0
393	20250305	140300	47742180	9070	9070	9070	9070	0
394	20250305	140200	47742180	9070	9070	9070	9070	0
395	20250305	140100	47742180	9070	9070	9070	9070	0
396	20250305	140000	47742180	9070	9070	9070	9070	0
397	20250305	135900	47742180	9070	9070	9070	9070	0
398	20250305	135800	47742180	9070	9070	9070	9070	0
399	20250305	135700	47742180	9070	9070	9070	9070	0
400	20250305	135600	47742180	9070	9070	9070	9070	100
401	20250305	135500	46835180	9070	9070	9070	9070	0
402	20250305	135400	46835180	9070	9070	9070	9070	0
403	20250305	135300	46835180	9070	9040	9070	9040	132
404	20250305	135200	45641760	9040	9040	9040	9040	0
405	20250305	135100	45641760	9040	9040	9040	9040	0
406	20250305	135000	45641760	9040	9040	9040	9040	0
407	20250305	134900	45641760	9040	9040	9040	9040	0
408	20250305	134800	45641760	9040	9040	9040	9040	0
409	20250305	134700	45641760	9040	9040	9040	9040	0
410	20250305	134600	45641760	9040	9040	9040	9040	0
411	20250305	134500	45641760	9040	9040	9040	9040	0
412	20250305	134400	45641760	9040	9040	9040	9040	0
413	20250305	134300	45641760	9040	9040	9040	9040	0
414	20250305	134200	45641760	9040	9040	9040	9040	2
415	20250305	134100	45623680	9040	9040	9040	9040	0
416	20250305	134000	45623680	9040	9040	9040	9040	0
417	20250305	133900	45623680	9040	9040	9040	9040	0
418	20250305	133800	45623680	9040	9040	9040	9040	0
419	20250305	133700	45623680	9040	9040	9040	9040	0
420	20250305	133600	45623680	9040	9040	9040	9040	0
421	20250305	133500	45623680	9040	9040	9040	9040	0
422	20250305	133400	45623680	9040	9040	9040	9040	0
423	20250305	133300	45623680	9040	9040	9040	9040	0
424	20250305	133200	45623680	9040	9040	9040	9040	0
425	20250305	133100	45623680	9040	9040	9040	9040	0
426	20250305	133000	45623680	9040	9040	9040	9040	0
427	20250305	132900	45623680	9040	9040	9040	9040	0
428	20250305	132800	45623680	9040	9040	9040	9040	0
429	20250305	132700	45623680	9040	9040	9040	9040	0
430	20250305	132600	45623680	9040	9040	9040	9040	0
431	20250305	132500	45623680	9040	9040	9040	9040	0
432	20250305	132400	45623680	9040	9040	9040	9040	0
433	20250305	132300	45623680	9040	9040	9040	9040	0
434	20250305	132200	45623680	9040	9040	9040	9040	0
435	20250305	132100	45623680	9040	9040	9040	9040	0
436	20250305	132000	45623680	9040	9040	9040	9040	0
437	20250305	131900	45623680	9040	9040	9040	9040	0
438	20250305	131800	45623680	9040	9040	9040	9040	0
439	20250305	131700	45623680	9040	9040	9040	9040	0
440	20250305	131600	45623680	9040	9040	9040	9040	0
441	20250305	131500	45623680	9040	9040	9040	9040	0
442	20250305	131400	45623680	9040	9040	9040	9040	0
443	20250305	131300	45623680	9040	9040	9040	9040	0
444	20250305	131200	45623680	9040	9040	9040	9040	0
445	20250305	131100	45623680	9040	9030	9040	9030	94
446	20250305	131000	44774790	9040	9030	9040	9030	46
447	20250305	130900	44359390	9040	9040	9040	9040	0
448	20250305	130800	44359390	9040	9040	9040	9040	0
449	20250305	130700	44359390	9040	9040	9040	9040	0
450	20250305	130600	44359390	9040	9040	9040	9040	0
451	20250305	130500	44359390	9040	9040	9040	9040	0
452	20250305	130400	44359390	9040	9040	9040	9040	0
453	20250305	130300	44359390	9040	9040	9040	9040	0
454	20250305	130200	44359390	9040	9030	9040	9030	16
455	20250305	130100	44214900	9040	9040	9040	9040	0
456	20250305	130000	44214900	9040	9040	9040	9040	0
457	20250305	125900	44214900	9040	9040	9040	9040	0
458	20250305	125800	44214900	9040	9040	9040	9040	0
459	20250305	125700	44214900	9040	9030	9040	9030	18
460	20250305	125600	44052350	9030	9030	9030	9030	0
461	20250305	125500	44052350	9030	9020	9030	9020	3
462	20250305	125400	44025280	9020	9020	9020	9020	0
463	20250305	125300	44025280	9020	9020	9020	9020	0
464	20250305	125200	44025280	9020	9020	9020	9020	0
465	20250305	125100	44025280	9020	9010	9020	9010	50
466	20250305	125000	43574450	9000	8990	9000	8990	16
467	20250305	124900	43430530	8990	8990	8990	8990	0
468	20250305	124800	43430530	8990	8990	8990	8990	0
469	20250305	124700	43430530	8990	8990	8990	8980	185
470	20250305	124600	41767860	9050	9050	9050	9050	0
471	20250305	124500	41767860	9050	9050	9050	9050	0
472	20250305	124400	41767860	9050	9040	9050	9040	101
473	20250305	124300	40854810	9070	9070	9070	9070	0
474	20250305	124200	40854810	9070	9070	9070	9070	0
475	20250305	124100	40854810	9070	9070	9070	9070	0
476	20250305	124000	40854810	9070	9070	9070	9070	0
477	20250305	123900	40854810	9070	9070	9070	9070	0
478	20250305	123800	40854810	9070	9070	9070	9070	0
479	20250305	123700	40854810	9070	9070	9070	9070	0
480	20250305	123600	40854810	9070	9070	9070	9070	0
481	20250305	123500	40854810	9070	9070	9070	9070	0
482	20250305	123400	40854810	9070	9070	9070	9070	0
483	20250305	123300	40854810	9070	9070	9070	9070	0
484	20250305	123200	40854810	9070	9070	9070	9070	0
485	20250305	123100	40854810	9070	9070	9070	9070	0
486	20250305	123000	40854810	9070	9070	9070	9070	0
487	20250305	122900	40854810	9070	9070	9070	9070	0
488	20250305	122800	40854810	9070	9070	9070	9070	0
489	20250305	122700	40854810	9070	9040	9070	9040	11
490	20250305	122600	40755340	8980	8980	8980	8980	0
491	20250305	122500	40755340	8980	8980	8980	8980	0
492	20250305	122400	40755340	8980	9020	9030	8980	400
493	20250305	122300	37158520	8990	8990	8990	8990	0
494	20250305	122200	37158520	8990	9000	9000	8990	200
495	20250305	122100	35360330	9050	9050	9050	9050	0
496	20250305	122000	35360330	9050	9050	9050	9050	100
497	20250305	121900	34455330	8990	8990	8990	8990	0
498	20250305	121800	34455330	8990	9000	9000	8990	41
499	20250305	121700	34086720	9060	9060	9060	9060	0
500	20250305	121600	34086720	9060	9060	9060	9060	0
501	20250305	121500	34086720	9060	9060	9060	9060	0
502	20250305	121400	34086720	9060	9060	9060	9060	0
503	20250305	121300	34086720	9060	9060	9060	9060	1
504	20250305	121200	34077660	9050	9040	9050	9040	201
505	20250305	121100	32259610	9000	9000	9000	9000	0
506	20250305	121000	32259610	9000	9010	9010	9000	61
507	20250305	120900	31710500	9070	9070	9070	9070	0
508	20250305	120800	31710500	9070	9070	9070	9070	0
509	20250305	120700	31710500	9070	9070	9070	9070	0
510	20250305	120600	31710500	9070	9070	9070	9070	0
511	20250305	120500	31710500	9070	9070	9070	9070	0
512	20250305	120400	31710500	9070	9070	9070	9070	0
513	20250305	120300	31710500	9070	9070	9070	9070	0
514	20250305	120200	31710500	9070	9070	9070	9070	0
515	20250305	120100	31710500	9070	9070	9070	9070	1
516	20250305	120000	31701430	9020	9060	9100	9020	258
517	20250305	115900	29373170	9040	9040	9040	9040	1
518	20250305	115800	29364130	9080	9080	9080	9080	0
519	20250305	115700	29364130	9080	9080	9080	9080	0
520	20250305	115600	29364130	9080	9080	9080	9080	0
521	20250305	115500	29364130	9080	9080	9080	9080	0
522	20250305	115400	29364130	9080	9080	9080	9080	0
523	20250305	115300	29364130	9080	9080	9080	9080	0
524	20250305	115200	29364130	9080	9080	9080	9080	0
525	20250305	115100	29364130	9080	9080	9080	9080	0
526	20250305	115000	29364130	9080	9080	9080	9080	0
527	20250305	114900	29364130	9080	9080	9080	9080	0
528	20250305	114800	29364130	9080	9080	9080	9080	0
529	20250305	114700	29364130	9080	9060	9080	9060	32
530	20250305	114600	29073770	9040	9060	9060	9040	2
531	20250305	114500	29055670	9080	9080	9080	9080	0
532	20250305	114400	29055670	9080	9080	9080	9080	0
533	20250305	114300	29055670	9080	9080	9080	9080	0
534	20250305	114200	29055670	9080	9080	9080	9080	0
535	20250305	114100	29055670	9080	9080	9080	9080	0
536	20250305	114000	29055670	9080	9080	9080	9080	0
537	20250305	113900	29055670	9080	9080	9080	9080	0
538	20250305	113800	29055670	9080	9080	9080	9080	0
539	20250305	113700	29055670	9080	9080	9080	9080	1
540	20250305	113600	29046590	9090	9080	9090	9080	30
541	20250305	113500	28774120	9100	9100	9100	9100	0
542	20250305	113400	28774120	9100	9100	9100	9100	0
543	20250305	113300	28774120	9100	9100	9100	9100	0
544	20250305	113200	28774120	9100	9100	9100	9100	0
545	20250305	113100	28774120	9100	9080	9100	9080	32
546	20250305	113000	28483420	9080	9080	9080	9080	0
547	20250305	112900	28483420	9080	9080	9080	9080	1
548	20250305	112800	28474340	9070	9070	9070	9070	20
549	20250305	112700	28292940	9100	9100	9100	9100	0
550	20250305	112600	28292940	9100	9100	9100	9100	0
551	20250305	112500	28292940	9100	9100	9100	9100	0
552	20250305	112400	28292940	9100	9030	9100	9030	30
553	20250305	112300	28021040	9040	9040	9040	9040	0
554	20250305	112200	28021040	9040	9040	9040	9040	0
555	20250305	112100	28021040	9040	9040	9040	9040	0
556	20250305	112000	28021040	9040	9040	9040	9040	0
557	20250305	111900	28021040	9040	9040	9040	9040	0
558	20250305	111800	28021040	9040	9030	9040	9030	4
559	20250305	111700	27984910	9030	9030	9030	9030	100
560	20250305	111600	27081910	9030	9030	9030	9030	0
561	20250305	111500	27081910	9030	9030	9030	9030	0
562	20250305	111400	27081910	9030	9030	9030	9030	0
563	20250305	111300	27081910	9030	9030	9030	9030	0
564	20250305	111200	27081910	9030	9030	9030	9030	0
565	20250305	111100	27081910	9030	9030	9030	9030	0
566	20250305	111000	27081910	9030	9030	9030	9030	0
567	20250305	110900	27081910	9030	9030	9030	9030	0
568	20250305	110800	27081910	9030	9030	9030	9030	0
569	20250305	110700	27081910	9030	9030	9030	9030	0
570	20250305	110600	27081910	9030	9030	9030	9030	0
571	20250305	110500	27081910	9030	9030	9030	9030	0
572	20250305	110400	27081910	9030	9030	9030	9030	0
573	20250305	110300	27081910	9030	9030	9030	9030	0
574	20250305	110200	27081910	9030	9030	9030	9030	0
575	20250305	110100	27081910	9030	9030	9030	9030	0
576	20250305	110000	27081910	9030	9030	9030	9030	0
577	20250305	105900	27081910	9030	9030	9030	9030	0
578	20250305	105800	27081910	9030	9030	9030	9030	0
579	20250305	105700	27081910	9030	9030	9030	9030	0
580	20250305	105600	27081910	9030	9030	9030	9030	0
581	20250305	105500	27081910	9030	9030	9030	9030	0
582	20250305	105400	27081910	9030	9030	9030	9030	0
583	20250305	105300	27081910	9030	9030	9030	9030	0
584	20250305	105200	27081910	9030	9030	9030	9030	1
585	20250305	105100	27072880	9040	9040	9040	9040	0
586	20250305	105000	27072880	9040	9040	9040	9040	0
587	20250305	104900	27072880	9040	9040	9040	9040	0
588	20250305	104800	27072880	9040	9040	9040	9040	0
589	20250305	104700	27072880	9040	9040	9040	9040	0
590	20250305	104600	27072880	9040	9040	9040	9040	0
591	20250305	104500	27072880	9040	9040	9040	9040	0
592	20250305	104400	27072880	9040	9040	9040	9040	0
593	20250305	104300	27072880	9040	9040	9040	9040	0
594	20250305	104200	27072880	9040	9040	9040	9040	0
595	20250305	104100	27072880	9040	9040	9040	9040	0
596	20250305	104000	27072880	9040	9040	9040	9040	0
597	20250305	103900	27072880	9040	9040	9040	9040	0
598	20250305	103800	27072880	9040	9040	9040	9040	1
599	20250305	103700	27063840	9010	9000	9010	9000	233
600	20250305	103600	24966790	8990	8990	8990	8990	105
601	20250305	103500	24022840	9010	9010	9010	9010	0
602	20250305	103400	24022840	9010	9060	9060	8980	209
603	20250305	103300	22145470	9070	9070	9070	9070	0
604	20250305	103200	22145470	9070	9070	9070	9070	0
605	20250305	103100	22145470	9070	9020	9070	9000	274
606	20250305	103000	19678380	9080	9080	9080	9080	0
607	20250305	102900	19678380	9080	9070	9080	9070	6
608	20250305	102800	19623940	9050	9050	9050	9050	0
609	20250305	102700	19623940	9050	9050	9050	9050	0
610	20250305	102600	19623940	9050	9070	9080	9050	9
611	20250305	102500	19542320	9050	9090	9090	9050	33
612	20250305	102400	19243630	9050	9050	9070	9050	232
613	20250305	102300	17144010	9060	9060	9060	9060	0
614	20250305	102200	17144010	9060	9060	9060	9060	0
615	20250305	102100	17144010	9060	9060	9060	9060	0
616	20250305	102000	17144010	9060	9060	9060	9060	0
617	20250305	101900	17144010	9060	9060	9060	9060	0
618	20250305	101800	17144010	9060	9060	9060	9060	0
619	20250305	101700	17144010	9060	9060	9060	9060	0
620	20250305	101600	17144010	9060	9060	9060	9060	0
621	20250305	101500	17144010	9060	9060	9060	9060	0
622	20250305	101400	17144010	9060	9060	9060	9060	1
623	20250305	101300	17134950	9010	9010	9010	9010	9
624	20250305	101200	17053860	9070	9070	9070	9030	20
625	20250305	101100	16872680	9090	9090	9090	9090	0
626	20250305	101000	16872680	9090	9090	9090	9090	0
627	20250305	100900	16872680	9090	9060	9090	9010	331
628	20250305	100800	13877630	9040	9030	9040	9030	244
629	20250305	100700	11671960	9010	9010	9010	9010	114
630	20250305	100600	10644820	9010	9000	9010	9000	5
631	20250305	100500	10599790	9000	9000	9000	9000	0
632	20250305	100400	10599790	9000	8940	9000	8940	200
633	20250305	100300	8811310	8940	8970	8970	8930	22
634	20250305	100200	8614040	9000	9000	9000	9000	0
635	20250305	100100	8614040	9000	9000	9000	9000	0
636	20250305	100000	8614040	9000	9000	9000	9000	20
637	20250305	095900	8434040	9020	9020	9020	9020	0
638	20250305	095800	8434040	9020	9020	9020	9020	0
639	20250305	095700	8434040	9020	9020	9020	9020	0
640	20250305	095600	8434040	9020	9020	9020	9020	0
641	20250305	095500	8434040	9020	9020	9020	9020	0
642	20250305	095400	8434040	9020	9020	9020	9020	0
643	20250305	095300	8434040	9020	9020	9020	9020	0
644	20250305	095200	8434040	9020	9020	9020	9020	0
645	20250305	095100	8434040	9020	9020	9020	9020	0
646	20250305	095000	8434040	9020	9020	9020	9020	0
647	20250305	094900	8434040	9020	9020	9020	9020	0
648	20250305	094800	8434040	9020	9020	9020	9020	0
649	20250305	094700	8434040	9020	9020	9020	9020	0
650	20250305	094600	8434040	9020	9020	9020	9020	4
651	20250305	094500	8397960	9030	9030	9030	9030	1
652	20250305	094400	8388930	8980	8980	8980	8980	139
653	20250305	094300	7140710	9070	9070	9070	9070	0
654	20250305	094200	7140710	9070	9070	9070	9070	0
655	20250305	094100	7140710	9070	9070	9070	9070	0
656	20250305	094000	7140710	9070	9070	9070	9070	0
657	20250305	093900	7140710	9070	9070	9070	9070	0
658	20250305	093800	7140710	9070	9090	9090	9000	3
659	20250305	093700	7113550	9010	9010	9010	9010	0
660	20250305	093600	7113550	9010	9040	9040	9010	465
661	20250305	093500	2914970	9110	9110	9110	9110	1
662	20250305	093400	2905860	9090	9090	9090	9090	20
663	20250305	093300	2724060	9120	9120	9120	9120	0
664	20250305	093200	2724060	9120	9120	9120	9120	0
665	20250305	093100	2724060	9120	9120	9120	9120	0
666	20250305	093000	2724060	9120	9120	9120	9120	0
667	20250305	092900	2724060	9120	9120	9120	9120	0
668	20250305	092800	2724060	9120	9120	9120	9120	0
669	20250305	092700	2724060	9120	9120	9120	9120	0
670	20250305	092600	2724060	9120	9120	9120	9120	0
671	20250305	092500	2724060	9120	9120	9120	9120	0
672	20250305	092400	2724060	9120	9120	9120	9120	0
673	20250305	092300	2724060	9120	9120	9120	9120	0
674	20250305	092200	2724060	9120	9120	9120	9120	0
675	20250305	092100	2724060	9120	9120	9120	9120	0
676	20250305	092000	2724060	9120	9120	9120	9120	0
677	20250305	091900	2724060	9120	9130	9130	9120	2
678	20250305	091800	2705810	9140	9140	9140	9140	0
679	20250305	091700	2705810	9140	9020	9140	9020	11
680	20250305	091600	2606470	9160	9090	9160	9090	60
681	20250305	091500	2061000	9090	9090	9090	9090	0
682	20250305	091400	2061000	9090	9070	9090	9070	22
683	20250305	091300	1861440	9070	9070	9070	9070	0
684	20250305	091200	1861440	9070	9080	9080	9070	51
685	20250305	091100	1398860	9080	9080	9080	9080	50
686	20250305	091000	944860	9080	9080	9080	9080	0
687	20250305	090900	944860	9080	9080	9080	9080	0
688	20250305	090800	944860	9080	9080	9080	9080	50
689	20250305	090700	490860	9090	9090	9090	9090	0
690	20250305	090600	490860	9090	9090	9090	9090	0
691	20250305	090500	490860	9090	9090	9090	9090	0
692	20250305	090400	490860	9090	9090	9090	9090	0
693	20250305	090300	490860	9090	9090	9090	9090	21
694	20250305	090200	299970	9090	9090	9090	9090	0
695	20250305	090100	299970	9090	9090	9090	9090	0
696	20250305	090000	299970	9090	9090	9090	9090	33