KissMeData/212560/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	204800	315963940	8680	8680	8680	8680	168
3	20250305	204700	315963940	8680	8680	8680	8680	0
4	20250305	204600	315963940	8680	8680	8680	8680	0
5	20250305	204500	315963940	8680	8680	8680	8680	0
6	20250305	204400	315963940	8680	8680	8680	8680	0
7	20250305	204300	315963940	8680	8680	8680	8680	0
8	20250305	204200	315963940	8680	8680	8680	8680	0
9	20250305	204100	315963940	8680	8680	8680	8680	0
10	20250305	204000	315963940	8680	8680	8680	8680	0
11	20250305	203900	315963940	8680	8680	8680	8680	0
12	20250305	203800	315963940	8680	8680	8680	8680	0
13	20250305	203700	315963940	8680	8680	8680	8680	0
14	20250305	203600	315963940	8680	8680	8680	8680	0
15	20250305	203500	315963940	8680	8680	8680	8680	0
16	20250305	203400	315963940	8680	8680	8680	8680	0
17	20250305	203300	315963940	8680	8680	8680	8680	0
18	20250305	203200	315963940	8680	8680	8680	8680	0
19	20250305	203100	315963940	8680	8680	8680	8680	0
20	20250305	203000	315963940	8680	8680	8680	8680	0
21	20250305	202900	315963940	8680	8680	8680	8680	0
22	20250305	202800	315963940	8680	8680	8680	8680	0
23	20250305	202700	315963940	8680	8680	8680	8680	0
24	20250305	202600	315963940	8680	8680	8680	8680	0
25	20250305	202500	315963940	8680	8680	8680	8680	0
26	20250305	202400	315963940	8680	8680	8680	8680	0
27	20250305	202300	315963940	8680	8680	8680	8680	0
28	20250305	202200	315963940	8680	8680	8680	8680	0
29	20250305	202100	315963940	8680	8680	8680	8680	0
30	20250305	202000	315963940	8680	8680	8680	8680	0
31	20250305	201900	315963940	8680	8680	8680	8680	0
32	20250305	201800	315963940	8680	8680	8680	8680	168
33	20250305	201700	315963940	8680	8680	8680	8680	0
34	20250305	201600	315963940	8680	8680	8680	8680	0
35	20250305	201500	315963940	8680	8680	8680	8680	0
36	20250305	201400	315963940	8680	8680	8680	8680	0
37	20250305	201300	315963940	8680	8680	8680	8680	0
38	20250305	201200	315963940	8680	8680	8680	8680	0
39	20250305	201100	315963940	8680	8680	8680	8680	0
40	20250305	201000	315963940	8680	8680	8680	8680	0
41	20250305	200900	315963940	8680	8680	8680	8680	0
42	20250305	200800	315963940	8680	8680	8680	8680	0
43	20250305	200700	315963940	8680	8680	8680	8680	0
44	20250305	200600	315963940	8680	8680	8680	8680	0
45	20250305	200500	315963940	8680	8680	8680	8680	0
46	20250305	200400	315963940	8680	8680	8680	8680	0
47	20250305	200300	315963940	8680	8680	8680	8680	0
48	20250305	200200	315963940	8680	8680	8680	8680	0
49	20250305	200100	315963940	8680	8680	8680	8680	0
50	20250305	200000	315963940	8680	8680	8680	8680	0
51	20250305	195900	315963940	8680	8680	8680	8680	0
52	20250305	195800	315963940	8680	8680	8680	8680	0
53	20250305	195700	315963940	8680	8680	8680	8680	0
54	20250305	195600	315963940	8680	8680	8680	8680	0
55	20250305	195500	315963940	8680	8680	8680	8680	0
56	20250305	195400	315963940	8680	8680	8680	8680	0
57	20250305	195300	315963940	8680	8680	8680	8680	0
58	20250305	195200	315963940	8680	8680	8680	8680	0
59	20250305	195100	315963940	8680	8680	8680	8680	0
60	20250305	195000	315963940	8680	8680	8680	8680	0
61	20250305	194900	315963940	8680	8680	8680	8680	0
62	20250305	194800	315963940	8680	8680	8680	8680	168
63	20250305	194700	315963940	8680	8680	8680	8680	0
64	20250305	194600	315963940	8680	8680	8680	8680	0
65	20250305	194500	315963940	8680	8680	8680	8680	0
66	20250305	194400	315963940	8680	8680	8680	8680	0
67	20250305	194300	315963940	8680	8680	8680	8680	0
68	20250305	194200	315963940	8680	8680	8680	8680	0
69	20250305	194100	315963940	8680	8680	8680	8680	0
70	20250305	194000	315963940	8680	8680	8680	8680	0
71	20250305	193900	315963940	8680	8680	8680	8680	0
72	20250305	193800	315963940	8680	8680	8680	8680	0
73	20250305	193700	315963940	8680	8680	8680	8680	0
74	20250305	193600	315963940	8680	8680	8680	8680	0
75	20250305	193500	315963940	8680	8680	8680	8680	0
76	20250305	193400	315963940	8680	8680	8680	8680	0
77	20250305	193300	315963940	8680	8680	8680	8680	0
78	20250305	193200	315963940	8680	8680	8680	8680	0
79	20250305	193100	315963940	8680	8680	8680	8680	0
80	20250305	193000	315963940	8680	8680	8680	8680	0
81	20250305	192900	315963940	8680	8680	8680	8680	0
82	20250305	192800	315963940	8680	8680	8680	8680	0
83	20250305	192700	315963940	8680	8680	8680	8680	0
84	20250305	192600	315963940	8680	8680	8680	8680	0
85	20250305	192500	315963940	8680	8680	8680	8680	0
86	20250305	192400	315963940	8680	8680	8680	8680	0
87	20250305	192300	315963940	8680	8680	8680	8680	0
88	20250305	192200	315963940	8680	8680	8680	8680	0
89	20250305	192100	315963940	8680	8680	8680	8680	0
90	20250305	192000	315963940	8680	8680	8680	8680	0
91	20250305	191900	315963940	8680	8680	8680	8680	0
92	20250305	191800	315963940	8680	8680	8680	8680	168
93	20250305	191700	315963940	8680	8680	8680	8680	0
94	20250305	191600	315963940	8680	8680	8680	8680	0
95	20250305	191500	315963940	8680	8680	8680	8680	0
96	20250305	191400	315963940	8680	8680	8680	8680	0
97	20250305	191300	315963940	8680	8680	8680	8680	0
98	20250305	191200	315963940	8680	8680	8680	8680	0
99	20250305	191100	315963940	8680	8680	8680	8680	0
100	20250305	191000	315963940	8680	8680	8680	8680	0
101	20250305	190900	315963940	8680	8680	8680	8680	0
102	20250305	190800	315963940	8680	8680	8680	8680	0
103	20250305	190700	315963940	8680	8680	8680	8680	0
104	20250305	190600	315963940	8680	8680	8680	8680	0
105	20250305	190500	315963940	8680	8680	8680	8680	0
106	20250305	190400	315963940	8680	8680	8680	8680	0
107	20250305	190300	315963940	8680	8680	8680	8680	0
108	20250305	190200	315963940	8680	8680	8680	8680	0
109	20250305	190100	315963940	8680	8680	8680	8680	0
110	20250305	190000	315963940	8680	8680	8680	8680	0
111	20250305	185900	315963940	8680	8680	8680	8680	0
112	20250305	185800	315963940	8680	8680	8680	8680	0
113	20250305	185700	315963940	8680	8680	8680	8680	0
114	20250305	185600	315963940	8680	8680	8680	8680	0
115	20250305	185500	315963940	8680	8680	8680	8680	0
116	20250305	185400	315963940	8680	8680	8680	8680	0
117	20250305	185300	315963940	8680	8680	8680	8680	0
118	20250305	185200	315963940	8680	8680	8680	8680	0
119	20250305	185100	315963940	8680	8680	8680	8680	0
120	20250305	185000	315963940	8680	8680	8680	8680	0
121	20250305	184900	315963940	8680	8680	8680	8680	0
122	20250305	184800	315963940	8680	8680	8680	8680	168
123	20250305	184700	315963940	8680	8680	8680	8680	0
124	20250305	184600	315963940	8680	8680	8680	8680	0
125	20250305	184500	315963940	8680	8680	8680	8680	0
126	20250305	184400	315963940	8680	8680	8680	8680	0
127	20250305	184300	315963940	8680	8680	8680	8680	0
128	20250305	184200	315963940	8680	8680	8680	8680	0
129	20250305	184100	315963940	8680	8680	8680	8680	0
130	20250305	184000	315963940	8680	8680	8680	8680	0
131	20250305	183900	315963940	8680	8680	8680	8680	0
132	20250305	183800	315963940	8680	8680	8680	8680	0
133	20250305	183700	315963940	8680	8680	8680	8680	0
134	20250305	183600	315963940	8680	8680	8680	8680	0
135	20250305	183500	315963940	8680	8680	8680	8680	0
136	20250305	183400	315963940	8680	8680	8680	8680	0
137	20250305	183300	315963940	8680	8680	8680	8680	0
138	20250305	183200	315963940	8680	8680	8680	8680	0
139	20250305	183100	315963940	8680	8680	8680	8680	0
140	20250305	183000	315963940	8680	8680	8680	8680	0
141	20250305	182900	315963940	8680	8680	8680	8680	0
142	20250305	182800	315963940	8680	8680	8680	8680	0
143	20250305	182700	315963940	8680	8680	8680	8680	0
144	20250305	182600	315963940	8680	8680	8680	8680	0
145	20250305	182500	315963940	8680	8680	8680	8680	0
146	20250305	182400	315963940	8680	8680	8680	8680	0
147	20250305	182300	315963940	8680	8680	8680	8680	0
148	20250305	182200	315963940	8680	8680	8680	8680	0
149	20250305	182100	315963940	8680	8680	8680	8680	0
150	20250305	182000	315963940	8680	8680	8680	8680	0
151	20250305	181900	315963940	8680	8680	8680	8680	0
152	20250305	181800	315963940	8680	8680	8680	8680	168
153	20250305	181700	315963940	8680	8680	8680	8680	0
154	20250305	181600	315963940	8680	8680	8680	8680	0
155	20250305	181500	315963940	8680	8680	8680	8680	0
156	20250305	181400	315963940	8680	8680	8680	8680	0
157	20250305	181300	315963940	8680	8680	8680	8680	0
158	20250305	181200	315963940	8680	8680	8680	8680	0
159	20250305	181100	315963940	8680	8680	8680	8680	0
160	20250305	181000	315963940	8680	8680	8680	8680	0
161	20250305	180900	315963940	8680	8680	8680	8680	0
162	20250305	180800	315963940	8680	8680	8680	8680	0
163	20250305	180700	315963940	8680	8680	8680	8680	0
164	20250305	180600	315963940	8680	8680	8680	8680	0
165	20250305	180500	315963940	8680	8680	8680	8680	0
166	20250305	180400	315963940	8680	8680	8680	8680	0
167	20250305	180300	315963940	8680	8680	8680	8680	0
168	20250305	180200	315963940	8680	8680	8680	8680	0
169	20250305	180100	315963940	8680	8680	8680	8680	0
170	20250305	180000	315963940	8680	8680	8680	8680	0
171	20250305	175900	315963940	8680	8680	8680	8680	0
172	20250305	175800	315963940	8680	8680	8680	8680	0
173	20250305	175700	315963940	8680	8680	8680	8680	0
174	20250305	175600	315963940	8680	8680	8680	8680	0
175	20250305	175500	315963940	8680	8680	8680	8680	0
176	20250305	175400	315963940	8680	8680	8680	8680	0
177	20250305	175300	315963940	8680	8680	8680	8680	0
178	20250305	175200	315963940	8680	8680	8680	8680	0
179	20250305	175100	315963940	8680	8680	8680	8680	0
180	20250305	175000	315963940	8680	8680	8680	8680	0
181	20250305	174900	315963940	8680	8680	8680	8680	0
182	20250305	174800	315963940	8680	8680	8680	8680	168
183	20250305	174700	315963940	8680	8680	8680	8680	0
184	20250305	174600	315963940	8680	8680	8680	8680	0
185	20250305	174500	315963940	8680	8680	8680	8680	0
186	20250305	174400	315963940	8680	8680	8680	8680	0
187	20250305	174300	315963940	8680	8680	8680	8680	0
188	20250305	174200	315963940	8680	8680	8680	8680	0
189	20250305	174100	315963940	8680	8680	8680	8680	0
190	20250305	174000	315963940	8680	8680	8680	8680	0
191	20250305	173900	315963940	8680	8680	8680	8680	0
192	20250305	173800	315963940	8680	8680	8680	8680	0
193	20250305	173700	315963940	8680	8680	8680	8680	0
194	20250305	173600	315963940	8680	8680	8680	8680	0
195	20250305	173500	315963940	8680	8680	8680	8680	0
196	20250305	173400	315963940	8680	8680	8680	8680	0
197	20250305	173300	315963940	8680	8680	8680	8680	0
198	20250305	173200	315963940	8680	8680	8680	8680	0
199	20250305	173100	315963940	8680	8680	8680	8680	0
200	20250305	173000	315963940	8680	8680	8680	8680	0
201	20250305	172900	315963940	8680	8680	8680	8680	0
202	20250305	172800	315963940	8680	8680	8680	8680	0
203	20250305	172700	315963940	8680	8680	8680	8680	0
204	20250305	172600	315963940	8680	8680	8680	8680	0
205	20250305	172500	315963940	8680	8680	8680	8680	0
206	20250305	172400	315963940	8680	8680	8680	8680	0
207	20250305	172300	315963940	8680	8680	8680	8680	0
208	20250305	172200	315963940	8680	8680	8680	8680	0
209	20250305	172100	315963940	8680	8680	8680	8680	0
210	20250305	172000	315963940	8680	8680	8680	8680	0
211	20250305	171900	315963940	8680	8680	8680	8680	0
212	20250305	171800	315963940	8680	8680	8680	8680	168
213	20250305	171700	315963940	8680	8680	8680	8680	0
214	20250305	171600	315963940	8680	8680	8680	8680	0
215	20250305	171500	315963940	8680	8680	8680	8680	0
216	20250305	171400	315963940	8680	8680	8680	8680	0
217	20250305	171300	315963940	8680	8680	8680	8680	0
218	20250305	171200	315963940	8680	8680	8680	8680	0
219	20250305	171100	315963940	8680	8680	8680	8680	0
220	20250305	171000	315963940	8680	8680	8680	8680	0
221	20250305	170900	315963940	8680	8680	8680	8680	0
222	20250305	170800	315963940	8680	8680	8680	8680	0
223	20250305	170700	315963940	8680	8680	8680	8680	0
224	20250305	170600	315963940	8680	8680	8680	8680	0
225	20250305	170500	315963940	8680	8680	8680	8680	0
226	20250305	170400	315963940	8680	8680	8680	8680	0
227	20250305	170300	315963940	8680	8680	8680	8680	0
228	20250305	170200	315963940	8680	8680	8680	8680	0
229	20250305	170100	315963940	8680	8680	8680	8680	0
230	20250305	170000	315963940	8680	8680	8680	8680	0
231	20250305	165900	315963940	8680	8680	8680	8680	0
232	20250305	165800	315963940	8680	8680	8680	8680	0
233	20250305	165700	315963940	8680	8680	8680	8680	0
234	20250305	165600	315963940	8680	8680	8680	8680	0
235	20250305	165500	315963940	8680	8680	8680	8680	0
236	20250305	165400	315963940	8680	8680	8680	8680	0
237	20250305	165300	315963940	8680	8680	8680	8680	0
238	20250305	165200	315963940	8680	8680	8680	8680	0
239	20250305	165100	315963940	8680	8680	8680	8680	0
240	20250305	165000	315963940	8680	8680	8680	8680	0
241	20250305	164900	315963940	8680	8680	8680	8680	0
242	20250305	164800	315963940	8680	8680	8680	8680	168
243	20250305	164700	315963940	8680	8680	8680	8680	0
244	20250305	164600	315963940	8680	8680	8680	8680	0
245	20250305	164500	315963940	8680	8680	8680	8680	0
246	20250305	164400	315963940	8680	8680	8680	8680	0
247	20250305	164300	315963940	8680	8680	8680	8680	0
248	20250305	164200	315963940	8680	8680	8680	8680	0
249	20250305	164100	315963940	8680	8680	8680	8680	0
250	20250305	164000	315963940	8680	8680	8680	8680	0
251	20250305	163900	315963940	8680	8680	8680	8680	0
252	20250305	163800	315963940	8680	8680	8680	8680	0
253	20250305	163700	315963940	8680	8680	8680	8680	0
254	20250305	163600	315963940	8680	8680	8680	8680	0
255	20250305	163500	315963940	8680	8680	8680	8680	0
256	20250305	163400	315963940	8680	8680	8680	8680	0
257	20250305	163300	315963940	8680	8680	8680	8680	0
258	20250305	163200	315963940	8680	8680	8680	8680	0
259	20250305	163100	315963940	8680	8680	8680	8680	0
260	20250305	163000	315963940	8680	8680	8680	8680	0
261	20250305	162900	315963940	8680	8680	8680	8680	0
262	20250305	162800	315963940	8680	8680	8680	8680	0
263	20250305	162700	315963940	8680	8680	8680	8680	0
264	20250305	162600	315963940	8680	8680	8680	8680	0
265	20250305	162500	315963940	8680	8680	8680	8680	0
266	20250305	162400	315963940	8680	8680	8680	8680	0
267	20250305	162300	315963940	8680	8680	8680	8680	0
268	20250305	162200	315963940	8680	8680	8680	8680	0
269	20250305	162100	315963940	8680	8680	8680	8680	0
270	20250305	162000	315963940	8680	8680	8680	8680	0
271	20250305	161900	315963940	8680	8680	8680	8680	0
272	20250305	161800	315963940	8680	8680	8680	8680	168
273	20250305	161700	315963940	8680	8680	8680	8680	0
274	20250305	161600	315963940	8680	8680	8680	8680	0
275	20250305	161500	315963940	8680	8680	8680	8680	0
276	20250305	161400	315963940	8680	8680	8680	8680	0
277	20250305	161300	315963940	8680	8680	8680	8680	0
278	20250305	161200	315963940	8680	8680	8680	8680	0
279	20250305	161100	315963940	8680	8680	8680	8680	0
280	20250305	161000	315963940	8680	8680	8680	8680	0
281	20250305	160900	315963940	8680	8680	8680	8680	0
282	20250305	160800	315963940	8680	8680	8680	8680	0
283	20250305	160700	315963940	8680	8680	8680	8680	0
284	20250305	160600	315963940	8680	8680	8680	8680	0
285	20250305	160500	315963940	8680	8680	8680	8680	0
286	20250305	160400	315963940	8680	8680	8680	8680	0
287	20250305	160300	315963940	8680	8680	8680	8680	0
288	20250305	160200	315963940	8680	8680	8680	8680	0
289	20250305	160100	315963940	8680	8680	8680	8680	0
290	20250305	160000	315963940	8680	8680	8680	8680	0
291	20250305	155900	315963940	8680	8680	8680	8680	0
292	20250305	155800	315963940	8680	8680	8680	8680	0
293	20250305	155700	315963940	8680	8680	8680	8680	0
294	20250305	155600	315963940	8680	8680	8680	8680	0
295	20250305	155500	315963940	8680	8680	8680	8680	0
296	20250305	155400	315963940	8680	8680	8680	8680	0
297	20250305	155300	315963940	8680	8680	8680	8680	0
298	20250305	155200	315963940	8680	8680	8680	8680	0
299	20250305	155100	315963940	8680	8680	8680	8680	0
300	20250305	155000	315963940	8680	8680	8680	8680	0
301	20250305	154900	315963940	8680	8680	8680	8680	0
302	20250305	154800	315963940	8680	8680	8680	8680	168
303	20250305	154700	315963940	8680	8680	8680	8680	0
304	20250305	154600	315963940	8680	8680	8680	8680	0
305	20250305	154500	315963940	8680	8680	8680	8680	0
306	20250305	154400	315963940	8680	8680	8680	8680	0
307	20250305	154300	315963940	8680	8680	8680	8680	0
308	20250305	154200	315963940	8680	8680	8680	8680	0
309	20250305	154100	315963940	8680	8680	8680	8680	0
310	20250305	154000	315963940	8680	8680	8680	8680	0
311	20250305	153900	315963940	8680	8680	8680	8680	0
312	20250305	153800	315963940	8680	8680	8680	8680	0
313	20250305	153700	315963940	8680	8680	8680	8680	0
314	20250305	153600	315963940	8680	8680	8680	8680	0
315	20250305	153500	315963940	8680	8680	8680	8680	0
316	20250305	153400	315963940	8680	8680	8680	8680	0
317	20250305	153300	315963940	8680	8680	8680	8680	0
318	20250305	153200	315963940	8680	8680	8680	8680	0
319	20250305	153100	315963940	8680	8680	8680	8680	0
320	20250305	153000	315963940	8680	8680	8680	8680	168
321	20250305	152900	314505700	8610	8610	8610	8610	0
322	20250305	152800	314505700	8610	8610	8610	8610	0
323	20250305	152700	314505700	8610	8610	8610	8610	0
324	20250305	152600	314505700	8610	8610	8610	8610	0
325	20250305	152500	314505700	8610	8610	8610	8610	0
326	20250305	152400	314505700	8610	8610	8610	8610	0
327	20250305	152300	314505700	8610	8610	8610	8610	0
328	20250305	152200	314505700	8610	8610	8610	8610	0
329	20250305	152100	314505700	8610	8610	8610	8610	0
330	20250305	152000	314505700	8610	8610	8610	8610	0
331	20250305	151900	314505700	8610	8660	8680	8610	11
332	20250305	151800	314410600	8690	8690	8690	8690	1
333	20250305	151700	314401910	8650	8700	8700	8650	60
334	20250305	151600	313880980	8700	8690	8700	8690	5
335	20250305	151500	313837520	8700	8690	8700	8670	11247
336	20250305	151400	216222390	8690	8690	8690	8690	341
337	20250305	151300	213259100	8680	8680	8680	8680	30
338	20250305	151200	212998700	8680	8680	8680	8680	0
339	20250305	151100	212998700	8680	8640	8680	8640	677
340	20250305	151000	207145330	8640	8640	8640	8640	1
341	20250305	150900	207136690	8600	8600	8600	8600	0
342	20250305	150800	207136690	8600	8610	8610	8600	325
343	20250305	150700	204341560	8640	8640	8640	8640	0
344	20250305	150600	204341560	8640	8640	8640	8640	0
345	20250305	150500	204341560	8640	8640	8640	8640	0
346	20250305	150400	204341560	8640	8640	8640	8640	0
347	20250305	150300	204341560	8640	8640	8640	8640	0
348	20250305	150200	204341560	8640	8640	8640	8640	0
349	20250305	150100	204341560	8640	8640	8640	8640	0
350	20250305	150000	204341560	8640	8640	8640	8640	0
351	20250305	145900	204341560	8640	8640	8640	8640	30
352	20250305	145800	204082360	8640	8640	8640	8640	0
353	20250305	145700	204082360	8640	8640	8640	8640	0
354	20250305	145600	204082360	8640	8640	8640	8640	0
355	20250305	145500	204082360	8640	8640	8640	8640	0
356	20250305	145400	204082360	8640	8640	8640	8640	0
357	20250305	145300	204082360	8640	8640	8640	8640	1
358	20250305	145200	204073720	8600	8600	8600	8600	0
359	20250305	145100	204073720	8600	8600	8600	8600	0
360	20250305	145000	204073720	8600	8630	8630	8600	15
361	20250305	144900	203944300	8600	8600	8600	8600	0
362	20250305	144800	203944300	8600	8600	8600	8600	0
363	20250305	144700	203944300	8600	8600	8600	8600	0
364	20250305	144600	203944300	8600	8600	8600	8600	0
365	20250305	144500	203944300	8600	8600	8600	8600	0
366	20250305	144400	203944300	8600	8600	8600	8600	0
367	20250305	144300	203944300	8600	8600	8600	8600	0
368	20250305	144200	203944300	8600	8600	8600	8600	0
369	20250305	144100	203944300	8600	8600	8600	8600	1
370	20250305	144000	203935700	8630	8630	8630	8630	0
371	20250305	143900	203935700	8630	8630	8630	8630	10
372	20250305	143800	203849400	8590	8590	8590	8590	50
373	20250305	143700	203419900	8580	8580	8580	8580	0
374	20250305	143600	203419900	8580	8580	8580	8580	0
375	20250305	143500	203419900	8580	8580	8580	8580	50
376	20250305	143400	202990900	8570	8570	8570	8570	9
377	20250305	143300	202913770	8570	8570	8570	8570	0
378	20250305	143200	202913770	8570	8570	8570	8570	0
379	20250305	143100	202913770	8570	8570	8570	8570	0
380	20250305	143000	202913770	8570	8570	8570	8570	0
381	20250305	142900	202913770	8570	8570	8570	8570	0
382	20250305	142800	202913770	8570	8570	8570	8570	0
383	20250305	142700	202913770	8570	8570	8570	8570	0
384	20250305	142600	202913770	8570	8570	8570	8570	2
385	20250305	142500	202896630	8530	8530	8530	8530	64
386	20250305	142400	202350710	8540	8540	8540	8540	0
387	20250305	142300	202350710	8540	8540	8540	8540	258
388	20250305	142200	200147390	8550	8550	8550	8550	0
389	20250305	142100	200147390	8550	8550	8550	8550	0
390	20250305	142000	200147390	8550	8550	8550	8550	0
391	20250305	141900	200147390	8550	8550	8550	8550	0
392	20250305	141800	200147390	8550	8550	8550	8550	0
393	20250305	141700	200147390	8550	8550	8550	8550	0
394	20250305	141600	200147390	8550	8550	8550	8550	185
395	20250305	141500	198565640	8550	8550	8550	8550	0
396	20250305	141400	198565640	8550	8550	8550	8550	0
397	20250305	141300	198565640	8550	8550	8550	8550	0
398	20250305	141200	198565640	8550	8550	8550	8550	36
399	20250305	141100	198257840	8550	8550	8550	8550	50
400	20250305	141000	197830340	8550	8550	8550	8550	121
401	20250305	140900	196795790	8580	8580	8580	8580	1
402	20250305	140800	196787210	8550	8550	8550	8550	9
403	20250305	140700	196710260	8550	8550	8550	8550	0
404	20250305	140600	196710260	8550	8550	8550	8550	0
405	20250305	140500	196710260	8550	8550	8550	8550	0
406	20250305	140400	196710260	8550	8550	8550	8550	0
407	20250305	140300	196710260	8550	8550	8550	8550	0
408	20250305	140200	196710260	8550	8550	8550	8550	0
409	20250305	140100	196710260	8550	8550	8550	8550	0
410	20250305	140000	196710260	8550	8550	8550	8550	0
411	20250305	135900	196710260	8550	8550	8550	8550	0
412	20250305	135800	196710260	8550	8550	8550	8550	28
413	20250305	135700	196470860	8550	8550	8550	8550	0
414	20250305	135600	196470860	8550	8550	8550	8550	0
415	20250305	135500	196470860	8550	8550	8550	8550	60
416	20250305	135400	195957860	8550	8550	8550	8550	0
417	20250305	135300	195957860	8550	8550	8550	8550	0
418	20250305	135200	195957860	8550	8570	8570	8550	51
419	20250305	135100	195521780	8530	8530	8530	8530	0
420	20250305	135000	195521780	8530	8530	8530	8530	0
421	20250305	134900	195521780	8530	8530	8530	8530	0
422	20250305	134800	195521780	8530	8530	8530	8530	0
423	20250305	134700	195521780	8530	8530	8530	8530	0
424	20250305	134600	195521780	8530	8530	8530	8530	0
425	20250305	134500	195521780	8530	8530	8530	8530	0
426	20250305	134400	195521780	8530	8530	8530	8530	0
427	20250305	134300	195521780	8530	8530	8530	8530	0
428	20250305	134200	195521780	8530	8530	8530	8530	0
429	20250305	134100	195521780	8530	8530	8530	8530	0
430	20250305	134000	195521780	8530	8530	8530	8530	0
431	20250305	133900	195521780	8530	8530	8530	8530	50
432	20250305	133800	195095280	8480	8500	8500	8480	50
433	20250305	133700	194670940	8530	8530	8530	8530	0
434	20250305	133600	194670940	8530	8530	8530	8530	0
435	20250305	133500	194670940	8530	8530	8530	8530	0
436	20250305	133400	194670940	8530	8530	8530	8530	0
437	20250305	133300	194670940	8530	8530	8530	8530	0
438	20250305	133200	194670940	8530	8530	8530	8530	0
439	20250305	133100	194670940	8530	8530	8530	8530	50
440	20250305	133000	194244440	8530	8530	8530	8530	40
441	20250305	132900	193903240	8480	8480	8480	8480	0
442	20250305	132800	193903240	8480	8480	8480	8480	0
443	20250305	132700	193903240	8480	8480	8480	8480	0
444	20250305	132600	193903240	8480	8480	8480	8480	0
445	20250305	132500	193903240	8480	8480	8480	8480	0
446	20250305	132400	193903240	8480	8480	8480	8480	0
447	20250305	132300	193903240	8480	8480	8480	8480	0
448	20250305	132200	193903240	8480	8480	8480	8480	0
449	20250305	132100	193903240	8480	8490	8490	8480	3252
450	20250305	132000	166325180	8530	8530	8530	8530	0
451	20250305	131900	166325180	8530	8530	8530	8530	0
452	20250305	131800	166325180	8530	8530	8530	8530	0
453	20250305	131700	166325180	8530	8490	8530	8450	3549
454	20250305	131600	136262660	8490	8490	8490	8490	90
455	20250305	131500	135498560	8480	8480	8480	8480	0
456	20250305	131400	135498560	8480	8480	8480	8480	0
457	20250305	131300	135498560	8480	8480	8480	8480	0
458	20250305	131200	135498560	8480	8480	8480	8480	0
459	20250305	131100	135498560	8480	8480	8480	8480	0
460	20250305	131000	135498560	8480	8500	8500	8480	1042
461	20250305	130900	126653500	8570	8570	8570	8570	2
462	20250305	130800	126636360	8470	8470	8470	8470	0
463	20250305	130700	126636360	8470	8470	8470	8470	0
464	20250305	130600	126636360	8470	8550	8550	8470	500
465	20250305	130500	122386610	8570	8570	8570	8570	0
466	20250305	130400	122386610	8570	8570	8570	8570	0
467	20250305	130300	122386610	8570	8570	8570	8570	20
468	20250305	130200	122215210	8600	8600	8600	8600	0
469	20250305	130100	122215210	8600	8600	8600	8600	1
470	20250305	130000	122206610	8600	8600	8600	8600	0
471	20250305	125900	122206610	8600	8600	8600	8600	100
472	20250305	125800	121346610	8600	8600	8600	8600	0
473	20250305	125700	121346610	8600	8600	8600	8600	0
474	20250305	125600	121346610	8600	8600	8600	8600	0
475	20250305	125500	121346610	8600	8600	8600	8600	0
476	20250305	125400	121346610	8600	8600	8600	8600	0
477	20250305	125300	121346610	8600	8600	8600	8600	0
478	20250305	125200	121346610	8600	8600	8600	8600	1
479	20250305	125100	121338010	8540	8540	8540	8540	0
480	20250305	125000	121338010	8540	8540	8540	8540	0
481	20250305	124900	121338010	8540	8540	8540	8540	0
482	20250305	124800	121338010	8540	8540	8540	8540	100
483	20250305	124700	120484010	8540	8540	8540	8540	200
484	20250305	124600	118776010	8550	8550	8550	8550	69
485	20250305	124500	118186060	8550	8550	8550	8550	14
486	20250305	124400	118066360	8550	8550	8550	8550	0
487	20250305	124300	118066360	8550	8550	8550	8550	0
488	20250305	124200	118066360	8550	8550	8550	8550	0
489	20250305	124100	118066360	8550	8550	8550	8550	0
490	20250305	124000	118066360	8550	8550	8550	8550	0
491	20250305	123900	118066360	8550	8550	8550	8550	0
492	20250305	123800	118066360	8550	8550	8550	8550	86
493	20250305	123700	117331060	8550	8540	8550	8540	100
494	20250305	123600	116476650	8530	8530	8530	8530	0
495	20250305	123500	116476650	8530	8530	8530	8530	0
496	20250305	123400	116476650	8530	8530	8530	8530	0
497	20250305	123300	116476650	8530	8530	8530	8530	0
498	20250305	123200	116476650	8530	8530	8530	8530	0
499	20250305	123100	116476650	8530	8530	8530	8530	0
500	20250305	123000	116476650	8530	8530	8530	8530	0
501	20250305	122900	116476650	8530	8530	8530	8530	0
502	20250305	122800	116476650	8530	8530	8530	8530	0
503	20250305	122700	116476650	8530	8530	8530	8530	0
504	20250305	122600	116476650	8530	8530	8530	8530	0
505	20250305	122500	116476650	8530	8530	8530	8530	0
506	20250305	122400	116476650	8530	8530	8530	8530	0
507	20250305	122300	116476650	8530	8530	8530	8530	0
508	20250305	122200	116476650	8530	8530	8530	8530	0
509	20250305	122100	116476650	8530	8530	8530	8530	0
510	20250305	122000	116476650	8530	8530	8530	8530	0
511	20250305	121900	116476650	8530	8530	8530	8530	0
512	20250305	121800	116476650	8530	8530	8530	8530	0
513	20250305	121700	116476650	8530	8530	8530	8530	0
514	20250305	121600	116476650	8530	8530	8530	8530	0
515	20250305	121500	116476650	8530	8530	8530	8530	0
516	20250305	121400	116476650	8530	8530	8530	8530	0
517	20250305	121300	116476650	8530	8530	8530	8530	1
518	20250305	121200	116468120	8540	8540	8540	8540	0
519	20250305	121100	116468120	8540	8540	8540	8540	0
520	20250305	121000	116468120	8540	8540	8540	8540	1
521	20250305	120900	116459580	8550	8550	8550	8550	0
522	20250305	120800	116459580	8550	8550	8550	8550	1
523	20250305	120700	116451030	8490	8500	8500	8490	300
524	20250305	120600	113903710	8570	8570	8570	8570	0
525	20250305	120500	113903710	8570	8570	8570	8570	0
526	20250305	120400	113903710	8570	8570	8570	8570	0
527	20250305	120300	113903710	8570	8570	8570	8570	0
528	20250305	120200	113903710	8570	8570	8570	8570	0
529	20250305	120100	113903710	8570	8570	8570	8570	1
530	20250305	120000	113895140	8490	8490	8490	8490	0
531	20250305	115900	113895140	8490	8490	8490	8490	0
532	20250305	115800	113895140	8490	8490	8490	8490	0
533	20250305	115700	113895140	8490	8490	8490	8490	0
534	20250305	115600	113895140	8490	8490	8490	8490	0
535	20250305	115500	113895140	8490	8490	8490	8490	37
536	20250305	115400	113581010	8430	8430	8430	8430	0
537	20250305	115300	113581010	8430	8430	8430	8430	0
538	20250305	115200	113581010	8430	8430	8430	8430	0
539	20250305	115100	113581010	8430	8430	8430	8430	0
540	20250305	115000	113581010	8430	8430	8430	8430	200
541	20250305	114900	111895010	8430	8430	8430	8430	0
542	20250305	114800	111895010	8430	8440	8440	8430	70
543	20250305	114700	111304590	8480	8480	8480	8480	0
544	20250305	114600	111304590	8480	8480	8480	8480	0
545	20250305	114500	111304590	8480	8480	8480	8480	0
546	20250305	114400	111304590	8480	8480	8480	8480	0
547	20250305	114300	111304590	8480	8490	8490	8480	120
548	20250305	114200	110286940	8500	8500	8500	8500	1050
549	20250305	114100	101361940	8530	8530	8530	8530	0
550	20250305	114000	101361940	8530	8530	8530	8530	0
551	20250305	113900	101361940	8530	8530	8530	8530	0
552	20250305	113800	101361940	8530	8530	8530	8530	0
553	20250305	113700	101361940	8530	8530	8530	8530	0
554	20250305	113600	101361940	8530	8500	8530	8490	4
555	20250305	113500	101327920	8570	8570	8570	8570	0
556	20250305	113400	101327920	8570	8570	8570	8570	1
557	20250305	113300	101319350	8510	8500	8580	8500	54
558	20250305	113200	100860110	8500	8480	8500	8480	345
559	20250305	113100	97930720	8480	8470	8480	8470	2
560	20250305	113000	97913770	8480	8420	8480	8410	51
561	20250305	112900	97484720	8410	8440	8440	8410	1252
562	20250305	112800	86933120	8440	8480	8480	8440	1188
563	20250305	112700	76887480	8480	8500	8500	8480	789
564	20250305	112600	70182060	8510	8510	8510	8510	0
565	20250305	112500	70182060	8510	8510	8510	8510	15
566	20250305	112400	70054410	8510	8510	8510	8510	0
567	20250305	112300	70054410	8510	8510	8510	8510	0
568	20250305	112200	70054410	8510	8510	8510	8510	29
569	20250305	112100	69807620	8510	8510	8510	8510	0
570	20250305	112000	69807620	8510	8510	8510	8510	1
571	20250305	111900	69799110	8510	8510	8510	8510	10
572	20250305	111800	69714010	8520	8520	8520	8520	0
573	20250305	111700	69714010	8520	8520	8520	8520	0
574	20250305	111600	69714010	8520	8520	8520	8520	0
575	20250305	111500	69714010	8520	8520	8520	8520	550
576	20250305	111400	65028010	8520	8520	8520	8520	0
577	20250305	111300	65028010	8520	8530	8530	8520	50
578	20250305	111200	64601770	8540	8540	8540	8540	0
579	20250305	111100	64601770	8540	8540	8540	8540	0
580	20250305	111000	64601770	8540	8540	8540	8540	0
581	20250305	110900	64601770	8540	8560	8560	8540	143
582	20250305	110800	63379800	8560	8570	8570	8560	33
583	20250305	110700	63097270	8560	8570	8570	8560	120
584	20250305	110600	62068880	8570	8570	8570	8570	0
585	20250305	110500	62068880	8570	8590	8590	8570	653
586	20250305	110400	56465730	8600	8600	8600	8600	0
587	20250305	110300	56465730	8600	8610	8610	8600	126
588	20250305	110200	55381920	8640	8640	8640	8640	0
589	20250305	110100	55381920	8640	8640	8640	8640	0
590	20250305	110000	55381920	8640	8640	8640	8640	0
591	20250305	105900	55381920	8640	8640	8640	8640	0
592	20250305	105800	55381920	8640	8640	8640	8640	1
593	20250305	105700	55373280	8640	8640	8640	8640	0
594	20250305	105600	55373280	8640	8640	8640	8640	0
595	20250305	105500	55373280	8640	8640	8640	8640	0
596	20250305	105400	55373280	8640	8640	8640	8640	0
597	20250305	105300	55373280	8640	8640	8640	8640	0
598	20250305	105200	55373280	8640	8640	8640	8640	0
599	20250305	105100	55373280	8640	8640	8640	8640	0
600	20250305	105000	55373280	8640	8640	8640	8640	0
601	20250305	104900	55373280	8640	8640	8640	8640	5
602	20250305	104800	55330080	8640	8640	8640	8640	0
603	20250305	104700	55330080	8640	8640	8640	8640	0
604	20250305	104600	55330080	8640	8640	8640	8640	0
605	20250305	104500	55330080	8640	8640	8640	8640	0
606	20250305	104400	55330080	8640	8640	8640	8640	50
607	20250305	104300	54898080	8640	8640	8640	8640	0
608	20250305	104200	54898080	8640	8640	8640	8640	0
609	20250305	104100	54898080	8640	8640	8640	8640	0
610	20250305	104000	54898080	8640	8640	8640	8640	0
611	20250305	103900	54898080	8640	8640	8640	8640	6
612	20250305	103800	54846240	8600	8600	8600	8600	0
613	20250305	103700	54846240	8600	8600	8600	8600	0
614	20250305	103600	54846240	8600	8600	8600	8600	0
615	20250305	103500	54846240	8600	8600	8600	8600	0
616	20250305	103400	54846240	8600	8600	8600	8600	0
617	20250305	103300	54846240	8600	8600	8600	8600	0
618	20250305	103200	54846240	8600	8600	8600	8600	17
619	20250305	103100	54700040	8600	8600	8600	8600	42
620	20250305	103000	54338840	8600	8600	8600	8600	0
621	20250305	102900	54338840	8600	8600	8600	8600	0
622	20250305	102800	54338840	8600	8600	8600	8600	0
623	20250305	102700	54338840	8600	8600	8600	8600	0
624	20250305	102600	54338840	8600	8600	8600	8600	0
625	20250305	102500	54338840	8600	8600	8600	8600	0
626	20250305	102400	54338840	8600	8620	8620	8600	409
627	20250305	102300	50820150	8620	8620	8620	8620	0
628	20250305	102200	50820150	8620	8620	8620	8620	17
629	20250305	102100	50673610	8620	8620	8620	8620	100
630	20250305	102000	49811610	8650	8650	8650	8650	0
631	20250305	101900	49811610	8650	8650	8650	8650	0
632	20250305	101800	49811610	8650	8650	8650	8650	4
633	20250305	101700	49777010	8650	8650	8650	8650	2
634	20250305	101600	49759710	8650	8650	8650	8650	0
635	20250305	101500	49759710	8650	8650	8650	8650	590
636	20250305	101400	44656210	8680	8640	8680	8620	510
637	20250305	101300	40256320	8640	8640	8640	8640	0
638	20250305	101200	40256320	8640	8640	8640	8640	0
639	20250305	101100	40256320	8640	8640	8640	8640	1
640	20250305	101000	40247680	8630	8630	8630	8630	0
641	20250305	100900	40247680	8630	8630	8630	8630	1
642	20250305	100800	40239050	8640	8640	8640	8640	200
643	20250305	100700	38511050	8640	8640	8640	8640	0
644	20250305	100600	38511050	8640	8640	8640	8640	100
645	20250305	100500	37647050	8640	8640	8640	8640	1
646	20250305	100400	37638410	8670	8670	8670	8670	0
647	20250305	100300	37638410	8670	8670	8670	8670	0
648	20250305	100200	37638410	8670	8670	8670	8670	3
649	20250305	100100	37612400	8670	8670	8670	8670	0
650	20250305	100000	37612400	8670	8670	8670	8670	10
651	20250305	095900	37525700	8680	8680	8680	8680	0
652	20250305	095800	37525700	8680	8680	8680	8680	0
653	20250305	095700	37525700	8680	8680	8680	8680	0
654	20250305	095600	37525700	8680	8680	8680	8680	40
655	20250305	095500	37178500	8640	8640	8640	8640	141
656	20250305	095400	35960260	8640	8640	8640	8640	0
657	20250305	095300	35960260	8640	8640	8640	8640	5
658	20250305	095200	35917060	8640	8610	8640	8610	47
659	20250305	095100	35512360	8590	8600	8600	8590	300
660	20250305	095000	32933850	8600	8600	8600	8600	50
661	20250305	094900	32503850	8610	8610	8610	8610	0
662	20250305	094800	32503850	8610	8610	8610	8610	1
663	20250305	094700	32495240	8610	8610	8610	8610	0
664	20250305	094600	32495240	8610	8610	8610	8610	0
665	20250305	094500	32495240	8610	8590	8610	8590	41
666	20250305	094400	32143010	8590	8590	8590	8590	1
667	20250305	094300	32134420	8590	8590	8590	8590	0
668	20250305	094200	32134420	8590	8590	8590	8590	0
669	20250305	094100	32134420	8590	8590	8590	8590	253
670	20250305	094000	29961150	8590	8590	8590	8590	112
671	20250305	093900	28999070	8590	8590	8590	8590	0
672	20250305	093800	28999070	8590	8600	8600	8590	304
673	20250305	093700	26387660	8610	8610	8610	8610	0
674	20250305	093600	26387660	8610	8610	8610	8610	0
675	20250305	093500	26387660	8610	8610	8610	8610	0
676	20250305	093400	26387660	8610	8600	8610	8600	5
677	20250305	093300	26344620	8610	8610	8610	8610	0
678	20250305	093200	26344620	8610	8610	8610	8610	1
679	20250305	093100	26336010	8590	8590	8590	8590	18
680	20250305	093000	26181390	8610	8600	8610	8600	2
681	20250305	092900	26164180	8590	8610	8610	8590	400
682	20250305	092800	22726060	8610	8610	8610	8610	0
683	20250305	092700	22726060	8610	8620	8620	8610	2
684	20250305	092600	22708830	8600	8640	8640	8600	3
685	20250305	092500	22682980	8610	8640	8640	8610	3
686	20250305	092400	22657110	8620	8640	8640	8600	393
687	20250305	092300	19277120	8640	8640	8640	8640	0
688	20250305	092200	19277120	8640	8640	8640	8640	1
689	20250305	092100	19268480	8600	8640	8640	8600	51
690	20250305	092000	18829780	8640	8630	8640	8630	2
691	20250305	091900	18812510	8640	8640	8640	8640	0
692	20250305	091800	18812510	8640	8690	8690	8630	966
693	20250305	091700	10448420	8770	8770	8770	8770	0
694	20250305	091600	10448420	8770	8770	8770	8770	0
695	20250305	091500	10448420	8770	8790	8790	8680	255
696	20250305	091400	8232190	8710	8710	8710	8710	1
697	20250305	091300	8223480	8800	8800	8800	8800	0
698	20250305	091200	8223480	8800	8750	8800	8750	500
699	20250305	091100	3832310	8750	8750	8750	8750	0
700	20250305	091000	3832310	8750	8690	8750	8680	110
701	20250305	090900	2877110	8760	8760	8760	8760	0
702	20250305	090800	2877110	8760	8760	8760	8760	0
703	20250305	090700	2877110	8760	8720	8760	8700	150
704	20250305	090600	1569400	8730	8750	8790	8730	20
705	20250305	090500	1393750	8800	8800	8800	8800	0
706	20250305	090400	1393750	8800	8750	8800	8750	3
707	20250305	090300	1367440	8800	8700	8800	8700	71
708	20250305	090200	745860	8700	8700	8700	8700	21
709	20250305	090100	563160	8700	8700	8700	8700	1
710	20250305	090000	554460	8670	8600	8670	8600	64