KissMeData/247660/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210100	65306640	5850	5850	5850	5850	894
3	20250305	210000	65306640	5850	5850	5850	5850	0
4	20250305	205900	65306640	5850	5850	5850	5850	0
5	20250305	205800	65306640	5850	5850	5850	5850	0
6	20250305	205700	65306640	5850	5850	5850	5850	0
7	20250305	205600	65306640	5850	5850	5850	5850	0
8	20250305	205500	65306640	5850	5850	5850	5850	0
9	20250305	205400	65306640	5850	5850	5850	5850	0
10	20250305	205300	65306640	5850	5850	5850	5850	0
11	20250305	205200	65306640	5850	5850	5850	5850	0
12	20250305	205100	65306640	5850	5850	5850	5850	0
13	20250305	205000	65306640	5850	5850	5850	5850	0
14	20250305	204900	65306640	5850	5850	5850	5850	0
15	20250305	204800	65306640	5850	5850	5850	5850	0
16	20250305	204700	65306640	5850	5850	5850	5850	0
17	20250305	204600	65306640	5850	5850	5850	5850	0
18	20250305	204500	65306640	5850	5850	5850	5850	0
19	20250305	204400	65306640	5850	5850	5850	5850	0
20	20250305	204300	65306640	5850	5850	5850	5850	0
21	20250305	204200	65306640	5850	5850	5850	5850	0
22	20250305	204100	65306640	5850	5850	5850	5850	0
23	20250305	204000	65306640	5850	5850	5850	5850	0
24	20250305	203900	65306640	5850	5850	5850	5850	0
25	20250305	203800	65306640	5850	5850	5850	5850	0
26	20250305	203700	65306640	5850	5850	5850	5850	0
27	20250305	203600	65306640	5850	5850	5850	5850	0
28	20250305	203500	65306640	5850	5850	5850	5850	0
29	20250305	203400	65306640	5850	5850	5850	5850	0
30	20250305	203300	65306640	5850	5850	5850	5850	0
31	20250305	203200	65306640	5850	5850	5850	5850	0
32	20250305	203100	65306640	5850	5850	5850	5850	894
33	20250305	203000	65306640	5850	5850	5850	5850	0
34	20250305	202900	65306640	5850	5850	5850	5850	0
35	20250305	202800	65306640	5850	5850	5850	5850	0
36	20250305	202700	65306640	5850	5850	5850	5850	0
37	20250305	202600	65306640	5850	5850	5850	5850	0
38	20250305	202500	65306640	5850	5850	5850	5850	0
39	20250305	202400	65306640	5850	5850	5850	5850	0
40	20250305	202300	65306640	5850	5850	5850	5850	0
41	20250305	202200	65306640	5850	5850	5850	5850	0
42	20250305	202100	65306640	5850	5850	5850	5850	0
43	20250305	202000	65306640	5850	5850	5850	5850	0
44	20250305	201900	65306640	5850	5850	5850	5850	0
45	20250305	201800	65306640	5850	5850	5850	5850	0
46	20250305	201700	65306640	5850	5850	5850	5850	0
47	20250305	201600	65306640	5850	5850	5850	5850	0
48	20250305	201500	65306640	5850	5850	5850	5850	0
49	20250305	201400	65306640	5850	5850	5850	5850	0
50	20250305	201300	65306640	5850	5850	5850	5850	0
51	20250305	201200	65306640	5850	5850	5850	5850	0
52	20250305	201100	65306640	5850	5850	5850	5850	0
53	20250305	201000	65306640	5850	5850	5850	5850	0
54	20250305	200900	65306640	5850	5850	5850	5850	0
55	20250305	200800	65306640	5850	5850	5850	5850	0
56	20250305	200700	65306640	5850	5850	5850	5850	0
57	20250305	200600	65306640	5850	5850	5850	5850	0
58	20250305	200500	65306640	5850	5850	5850	5850	0
59	20250305	200400	65306640	5850	5850	5850	5850	0
60	20250305	200300	65306640	5850	5850	5850	5850	0
61	20250305	200200	65306640	5850	5850	5850	5850	0
62	20250305	200100	65306640	5850	5850	5850	5850	894
63	20250305	200000	65306640	5850	5850	5850	5850	0
64	20250305	195900	65306640	5850	5850	5850	5850	0
65	20250305	195800	65306640	5850	5850	5850	5850	0
66	20250305	195700	65306640	5850	5850	5850	5850	0
67	20250305	195600	65306640	5850	5850	5850	5850	0
68	20250305	195500	65306640	5850	5850	5850	5850	0
69	20250305	195400	65306640	5850	5850	5850	5850	0
70	20250305	195300	65306640	5850	5850	5850	5850	0
71	20250305	195200	65306640	5850	5850	5850	5850	0
72	20250305	195100	65306640	5850	5850	5850	5850	0
73	20250305	195000	65306640	5850	5850	5850	5850	0
74	20250305	194900	65306640	5850	5850	5850	5850	0
75	20250305	194800	65306640	5850	5850	5850	5850	0
76	20250305	194700	65306640	5850	5850	5850	5850	0
77	20250305	194600	65306640	5850	5850	5850	5850	0
78	20250305	194500	65306640	5850	5850	5850	5850	0
79	20250305	194400	65306640	5850	5850	5850	5850	0
80	20250305	194300	65306640	5850	5850	5850	5850	0
81	20250305	194200	65306640	5850	5850	5850	5850	0
82	20250305	194100	65306640	5850	5850	5850	5850	0
83	20250305	194000	65306640	5850	5850	5850	5850	0
84	20250305	193900	65306640	5850	5850	5850	5850	0
85	20250305	193800	65306640	5850	5850	5850	5850	0
86	20250305	193700	65306640	5850	5850	5850	5850	0
87	20250305	193600	65306640	5850	5850	5850	5850	0
88	20250305	193500	65306640	5850	5850	5850	5850	0
89	20250305	193400	65306640	5850	5850	5850	5850	0
90	20250305	193300	65306640	5850	5850	5850	5850	0
91	20250305	193200	65306640	5850	5850	5850	5850	0
92	20250305	193100	65306640	5850	5850	5850	5850	894
93	20250305	193000	65306640	5850	5850	5850	5850	0
94	20250305	192900	65306640	5850	5850	5850	5850	0
95	20250305	192800	65306640	5850	5850	5850	5850	0
96	20250305	192700	65306640	5850	5850	5850	5850	0
97	20250305	192600	65306640	5850	5850	5850	5850	0
98	20250305	192500	65306640	5850	5850	5850	5850	0
99	20250305	192400	65306640	5850	5850	5850	5850	0
100	20250305	192300	65306640	5850	5850	5850	5850	0
101	20250305	192200	65306640	5850	5850	5850	5850	0
102	20250305	192100	65306640	5850	5850	5850	5850	0
103	20250305	192000	65306640	5850	5850	5850	5850	0
104	20250305	191900	65306640	5850	5850	5850	5850	0
105	20250305	191800	65306640	5850	5850	5850	5850	0
106	20250305	191700	65306640	5850	5850	5850	5850	0
107	20250305	191600	65306640	5850	5850	5850	5850	0
108	20250305	191500	65306640	5850	5850	5850	5850	0
109	20250305	191400	65306640	5850	5850	5850	5850	0
110	20250305	191300	65306640	5850	5850	5850	5850	0
111	20250305	191200	65306640	5850	5850	5850	5850	0
112	20250305	191100	65306640	5850	5850	5850	5850	0
113	20250305	191000	65306640	5850	5850	5850	5850	0
114	20250305	190900	65306640	5850	5850	5850	5850	0
115	20250305	190800	65306640	5850	5850	5850	5850	0
116	20250305	190700	65306640	5850	5850	5850	5850	0
117	20250305	190600	65306640	5850	5850	5850	5850	0
118	20250305	190500	65306640	5850	5850	5850	5850	0
119	20250305	190400	65306640	5850	5850	5850	5850	0
120	20250305	190300	65306640	5850	5850	5850	5850	0
121	20250305	190200	65306640	5850	5850	5850	5850	0
122	20250305	190100	65306640	5850	5850	5850	5850	894
123	20250305	190000	65306640	5850	5850	5850	5850	0
124	20250305	185900	65306640	5850	5850	5850	5850	0
125	20250305	185800	65306640	5850	5850	5850	5850	0
126	20250305	185700	65306640	5850	5850	5850	5850	0
127	20250305	185600	65306640	5850	5850	5850	5850	0
128	20250305	185500	65306640	5850	5850	5850	5850	0
129	20250305	185400	65306640	5850	5850	5850	5850	0
130	20250305	185300	65306640	5850	5850	5850	5850	0
131	20250305	185200	65306640	5850	5850	5850	5850	0
132	20250305	185100	65306640	5850	5850	5850	5850	0
133	20250305	185000	65306640	5850	5850	5850	5850	0
134	20250305	184900	65306640	5850	5850	5850	5850	0
135	20250305	184800	65306640	5850	5850	5850	5850	0
136	20250305	184700	65306640	5850	5850	5850	5850	0
137	20250305	184600	65306640	5850	5850	5850	5850	0
138	20250305	184500	65306640	5850	5850	5850	5850	0
139	20250305	184400	65306640	5850	5850	5850	5850	0
140	20250305	184300	65306640	5850	5850	5850	5850	0
141	20250305	184200	65306640	5850	5850	5850	5850	0
142	20250305	184100	65306640	5850	5850	5850	5850	0
143	20250305	184000	65306640	5850	5850	5850	5850	0
144	20250305	183900	65306640	5850	5850	5850	5850	0
145	20250305	183800	65306640	5850	5850	5850	5850	0
146	20250305	183700	65306640	5850	5850	5850	5850	0
147	20250305	183600	65306640	5850	5850	5850	5850	0
148	20250305	183500	65306640	5850	5850	5850	5850	0
149	20250305	183400	65306640	5850	5850	5850	5850	0
150	20250305	183300	65306640	5850	5850	5850	5850	0
151	20250305	183200	65306640	5850	5850	5850	5850	0
152	20250305	183100	65306640	5850	5850	5850	5850	894
153	20250305	183000	65306640	5850	5850	5850	5850	0
154	20250305	182900	65306640	5850	5850	5850	5850	0
155	20250305	182800	65306640	5850	5850	5850	5850	0
156	20250305	182700	65306640	5850	5850	5850	5850	0
157	20250305	182600	65306640	5850	5850	5850	5850	0
158	20250305	182500	65306640	5850	5850	5850	5850	0
159	20250305	182400	65306640	5850	5850	5850	5850	0
160	20250305	182300	65306640	5850	5850	5850	5850	0
161	20250305	182200	65306640	5850	5850	5850	5850	0
162	20250305	182100	65306640	5850	5850	5850	5850	0
163	20250305	182000	65306640	5850	5850	5850	5850	0
164	20250305	181900	65306640	5850	5850	5850	5850	0
165	20250305	181800	65306640	5850	5850	5850	5850	0
166	20250305	181700	65306640	5850	5850	5850	5850	0
167	20250305	181600	65306640	5850	5850	5850	5850	0
168	20250305	181500	65306640	5850	5850	5850	5850	0
169	20250305	181400	65306640	5850	5850	5850	5850	0
170	20250305	181300	65306640	5850	5850	5850	5850	0
171	20250305	181200	65306640	5850	5850	5850	5850	0
172	20250305	181100	65306640	5850	5850	5850	5850	0
173	20250305	181000	65306640	5850	5850	5850	5850	0
174	20250305	180900	65306640	5850	5850	5850	5850	0
175	20250305	180800	65306640	5850	5850	5850	5850	0
176	20250305	180700	65306640	5850	5850	5850	5850	0
177	20250305	180600	65306640	5850	5850	5850	5850	0
178	20250305	180500	65306640	5850	5850	5850	5850	0
179	20250305	180400	65306640	5850	5850	5850	5850	0
180	20250305	180300	65306640	5850	5850	5850	5850	0
181	20250305	180200	65306640	5850	5850	5850	5850	0
182	20250305	180100	65306640	5850	5850	5850	5850	894
183	20250305	180000	65306640	5850	5850	5850	5850	0
184	20250305	175900	65306640	5850	5850	5850	5850	0
185	20250305	175800	65306640	5850	5850	5850	5850	0
186	20250305	175700	65306640	5850	5850	5850	5850	0
187	20250305	175600	65306640	5850	5850	5850	5850	0
188	20250305	175500	65306640	5850	5850	5850	5850	0
189	20250305	175400	65306640	5850	5850	5850	5850	0
190	20250305	175300	65306640	5850	5850	5850	5850	0
191	20250305	175200	65306640	5850	5850	5850	5850	0
192	20250305	175100	65306640	5850	5850	5850	5850	0
193	20250305	175000	65306640	5850	5850	5850	5850	0
194	20250305	174900	65306640	5850	5850	5850	5850	0
195	20250305	174800	65306640	5850	5850	5850	5850	0
196	20250305	174700	65306640	5850	5850	5850	5850	0
197	20250305	174600	65306640	5850	5850	5850	5850	0
198	20250305	174500	65306640	5850	5850	5850	5850	0
199	20250305	174400	65306640	5850	5850	5850	5850	0
200	20250305	174300	65306640	5850	5850	5850	5850	0
201	20250305	174200	65306640	5850	5850	5850	5850	0
202	20250305	174100	65306640	5850	5850	5850	5850	0
203	20250305	174000	65306640	5850	5850	5850	5850	0
204	20250305	173900	65306640	5850	5850	5850	5850	0
205	20250305	173800	65306640	5850	5850	5850	5850	0
206	20250305	173700	65306640	5850	5850	5850	5850	0
207	20250305	173600	65306640	5850	5850	5850	5850	0
208	20250305	173500	65306640	5850	5850	5850	5850	0
209	20250305	173400	65306640	5850	5850	5850	5850	0
210	20250305	173300	65306640	5850	5850	5850	5850	0
211	20250305	173200	65306640	5850	5850	5850	5850	0
212	20250305	173100	65306640	5850	5850	5850	5850	894
213	20250305	173000	65306640	5850	5850	5850	5850	0
214	20250305	172900	65306640	5850	5850	5850	5850	0
215	20250305	172800	65306640	5850	5850	5850	5850	0
216	20250305	172700	65306640	5850	5850	5850	5850	0
217	20250305	172600	65306640	5850	5850	5850	5850	0
218	20250305	172500	65306640	5850	5850	5850	5850	0
219	20250305	172400	65306640	5850	5850	5850	5850	0
220	20250305	172300	65306640	5850	5850	5850	5850	0
221	20250305	172200	65306640	5850	5850	5850	5850	0
222	20250305	172100	65306640	5850	5850	5850	5850	0
223	20250305	172000	65306640	5850	5850	5850	5850	0
224	20250305	171900	65306640	5850	5850	5850	5850	0
225	20250305	171800	65306640	5850	5850	5850	5850	0
226	20250305	171700	65306640	5850	5850	5850	5850	0
227	20250305	171600	65306640	5850	5850	5850	5850	0
228	20250305	171500	65306640	5850	5850	5850	5850	0
229	20250305	171400	65306640	5850	5850	5850	5850	0
230	20250305	171300	65306640	5850	5850	5850	5850	0
231	20250305	171200	65306640	5850	5850	5850	5850	0
232	20250305	171100	65306640	5850	5850	5850	5850	0
233	20250305	171000	65306640	5850	5850	5850	5850	0
234	20250305	170900	65306640	5850	5850	5850	5850	0
235	20250305	170800	65306640	5850	5850	5850	5850	0
236	20250305	170700	65306640	5850	5850	5850	5850	0
237	20250305	170600	65306640	5850	5850	5850	5850	0
238	20250305	170500	65306640	5850	5850	5850	5850	0
239	20250305	170400	65306640	5850	5850	5850	5850	0
240	20250305	170300	65306640	5850	5850	5850	5850	0
241	20250305	170200	65306640	5850	5850	5850	5850	0
242	20250305	170100	65306640	5850	5850	5850	5850	894
243	20250305	170000	65306640	5850	5850	5850	5850	0
244	20250305	165900	65306640	5850	5850	5850	5850	0
245	20250305	165800	65306640	5850	5850	5850	5850	0
246	20250305	165700	65306640	5850	5850	5850	5850	0
247	20250305	165600	65306640	5850	5850	5850	5850	0
248	20250305	165500	65306640	5850	5850	5850	5850	0
249	20250305	165400	65306640	5850	5850	5850	5850	0
250	20250305	165300	65306640	5850	5850	5850	5850	0
251	20250305	165200	65306640	5850	5850	5850	5850	0
252	20250305	165100	65306640	5850	5850	5850	5850	0
253	20250305	165000	65306640	5850	5850	5850	5850	0
254	20250305	164900	65306640	5850	5850	5850	5850	0
255	20250305	164800	65306640	5850	5850	5850	5850	0
256	20250305	164700	65306640	5850	5850	5850	5850	0
257	20250305	164600	65306640	5850	5850	5850	5850	0
258	20250305	164500	65306640	5850	5850	5850	5850	0
259	20250305	164400	65306640	5850	5850	5850	5850	0
260	20250305	164300	65306640	5850	5850	5850	5850	0
261	20250305	164200	65306640	5850	5850	5850	5850	0
262	20250305	164100	65306640	5850	5850	5850	5850	0
263	20250305	164000	65306640	5850	5850	5850	5850	0
264	20250305	163900	65306640	5850	5850	5850	5850	0
265	20250305	163800	65306640	5850	5850	5850	5850	0
266	20250305	163700	65306640	5850	5850	5850	5850	0
267	20250305	163600	65306640	5850	5850	5850	5850	0
268	20250305	163500	65306640	5850	5850	5850	5850	0
269	20250305	163400	65306640	5850	5850	5850	5850	0
270	20250305	163300	65306640	5850	5850	5850	5850	0
271	20250305	163200	65306640	5850	5850	5850	5850	0
272	20250305	163100	65306640	5850	5850	5850	5850	894
273	20250305	163000	65306640	5850	5850	5850	5850	0
274	20250305	162900	65306640	5850	5850	5850	5850	0
275	20250305	162800	65306640	5850	5850	5850	5850	0
276	20250305	162700	65306640	5850	5850	5850	5850	0
277	20250305	162600	65306640	5850	5850	5850	5850	0
278	20250305	162500	65306640	5850	5850	5850	5850	0
279	20250305	162400	65306640	5850	5850	5850	5850	0
280	20250305	162300	65306640	5850	5850	5850	5850	0
281	20250305	162200	65306640	5850	5850	5850	5850	0
282	20250305	162100	65306640	5850	5850	5850	5850	0
283	20250305	162000	65306640	5850	5850	5850	5850	0
284	20250305	161900	65306640	5850	5850	5850	5850	0
285	20250305	161800	65306640	5850	5850	5850	5850	0
286	20250305	161700	65306640	5850	5850	5850	5850	0
287	20250305	161600	65306640	5850	5850	5850	5850	0
288	20250305	161500	65306640	5850	5850	5850	5850	0
289	20250305	161400	65306640	5850	5850	5850	5850	0
290	20250305	161300	65306640	5850	5850	5850	5850	0
291	20250305	161200	65306640	5850	5850	5850	5850	0
292	20250305	161100	65306640	5850	5850	5850	5850	0
293	20250305	161000	65306640	5850	5850	5850	5850	0
294	20250305	160900	65306640	5850	5850	5850	5850	0
295	20250305	160800	65306640	5850	5850	5850	5850	0
296	20250305	160700	65306640	5850	5850	5850	5850	0
297	20250305	160600	65306640	5850	5850	5850	5850	0
298	20250305	160500	65306640	5850	5850	5850	5850	0
299	20250305	160400	65306640	5850	5850	5850	5850	0
300	20250305	160300	65306640	5850	5850	5850	5850	0
301	20250305	160200	65306640	5850	5850	5850	5850	0
302	20250305	160100	65306640	5850	5850	5850	5850	894
303	20250305	160000	65306640	5850	5850	5850	5850	0
304	20250305	155900	65306640	5850	5850	5850	5850	0
305	20250305	155800	65306640	5850	5850	5850	5850	0
306	20250305	155700	65306640	5850	5850	5850	5850	0
307	20250305	155600	65306640	5850	5850	5850	5850	0
308	20250305	155500	65306640	5850	5850	5850	5850	0
309	20250305	155400	65306640	5850	5850	5850	5850	0
310	20250305	155300	65306640	5850	5850	5850	5850	0
311	20250305	155200	65306640	5850	5850	5850	5850	0
312	20250305	155100	65306640	5850	5850	5850	5850	0
313	20250305	155000	65306640	5850	5850	5850	5850	0
314	20250305	154900	65306640	5850	5850	5850	5850	0
315	20250305	154800	65306640	5850	5850	5850	5850	0
316	20250305	154700	65306640	5850	5850	5850	5850	0
317	20250305	154600	65306640	5850	5850	5850	5850	0
318	20250305	154500	65306640	5850	5850	5850	5850	0
319	20250305	154400	65306640	5850	5850	5850	5850	0
320	20250305	154300	65306640	5850	5850	5850	5850	0
321	20250305	154200	65306640	5850	5850	5850	5850	0
322	20250305	154100	65306640	5850	5850	5850	5850	0
323	20250305	154000	65306640	5850	5850	5850	5850	0
324	20250305	153900	65306640	5850	5850	5850	5850	0
325	20250305	153800	65306640	5850	5850	5850	5850	0
326	20250305	153700	65306640	5850	5850	5850	5850	0
327	20250305	153600	65306640	5850	5850	5850	5850	0
328	20250305	153500	65306640	5850	5850	5850	5850	0
329	20250305	153400	65306640	5850	5850	5850	5850	0
330	20250305	153300	65306640	5850	5850	5850	5850	0
331	20250305	153200	65306640	5850	5850	5850	5850	0
332	20250305	153100	65306640	5850	5850	5850	5850	894
333	20250305	153000	65306640	5850	5850	5850	5850	894
334	20250305	152900	60076740	5850	5850	5850	5850	0
335	20250305	152800	60076740	5850	5850	5850	5850	0
336	20250305	152700	60076740	5850	5850	5850	5850	0
337	20250305	152600	60076740	5850	5850	5850	5850	0
338	20250305	152500	60076740	5850	5850	5850	5850	0
339	20250305	152400	60076740	5850	5850	5850	5850	0
340	20250305	152300	60076740	5850	5850	5850	5850	0
341	20250305	152200	60076740	5850	5850	5850	5850	0
342	20250305	152100	60076740	5850	5850	5850	5850	0
343	20250305	152000	60076740	5850	5850	5850	5850	0
344	20250305	151900	60076740	5850	5820	5850	5820	378
345	20250305	151800	57866940	5820	5820	5820	5820	0
346	20250305	151700	57866940	5820	5820	5820	5820	0
347	20250305	151600	57866940	5820	5820	5820	5820	0
348	20250305	151500	57866940	5820	5810	5820	5810	13
349	20250305	151400	57791290	5810	5780	5810	5780	1000
350	20250305	151300	51983940	5780	5780	5780	5780	86
351	20250305	151200	51486860	5780	5780	5780	5780	0
352	20250305	151100	51486860	5780	5780	5780	5780	0
353	20250305	151000	51486860	5780	5780	5780	5780	0
354	20250305	150900	51486860	5780	5780	5780	5780	0
355	20250305	150800	51486860	5780	5780	5780	5780	0
356	20250305	150700	51486860	5780	5780	5780	5780	0
357	20250305	150600	51486860	5780	5780	5780	5780	0
358	20250305	150500	51486860	5780	5780	5780	5780	0
359	20250305	150400	51486860	5780	5780	5780	5780	0
360	20250305	150300	51486860	5780	5770	5780	5770	500
361	20250305	150200	48598160	5760	5760	5760	5760	121
362	20250305	150100	47901200	5760	5760	5760	5760	0
363	20250305	150000	47901200	5760	5760	5760	5760	0
364	20250305	145900	47901200	5760	5760	5760	5760	0
365	20250305	145800	47901200	5760	5760	5760	5760	0
366	20250305	145700	47901200	5760	5760	5760	5760	100
367	20250305	145600	47325200	5760	5760	5760	5760	0
368	20250305	145500	47325200	5760	5760	5760	5760	0
369	20250305	145400	47325200	5760	5760	5760	5760	303
370	20250305	145300	45579920	5760	5760	5760	5760	0
371	20250305	145200	45579920	5760	5760	5760	5760	0
372	20250305	145100	45579920	5760	5760	5760	5760	0
373	20250305	145000	45579920	5760	5760	5760	5760	0
374	20250305	144900	45579920	5760	5760	5760	5760	0
375	20250305	144800	45579920	5760	5760	5760	5760	0
376	20250305	144700	45579920	5760	5760	5760	5760	0
377	20250305	144600	45579920	5760	5760	5760	5760	0
378	20250305	144500	45579920	5760	5760	5760	5760	0
379	20250305	144400	45579920	5760	5760	5760	5760	0
380	20250305	144300	45579920	5760	5760	5760	5760	0
381	20250305	144200	45579920	5760	5760	5760	5760	0
382	20250305	144100	45579920	5760	5760	5760	5760	0
383	20250305	144000	45579920	5760	5760	5760	5760	0
384	20250305	143900	45579920	5760	5760	5760	5760	1
385	20250305	143800	45574160	5760	5760	5760	5760	7
386	20250305	143700	45533840	5750	5750	5750	5750	0
387	20250305	143600	45533840	5750	5750	5750	5750	1
388	20250305	143500	45528090	5750	5750	5750	5750	0
389	20250305	143400	45528090	5750	5750	5750	5750	0
390	20250305	143300	45528090	5750	5750	5750	5750	0
391	20250305	143200	45528090	5750	5750	5750	5750	50
392	20250305	143100	45240590	5750	5750	5750	5750	0
393	20250305	143000	45240590	5750	5750	5750	5750	0
394	20250305	142900	45240590	5750	5750	5750	5750	0
395	20250305	142800	45240590	5750	5750	5750	5750	0
396	20250305	142700	45240590	5750	5750	5750	5750	0
397	20250305	142600	45240590	5750	5750	5750	5750	0
398	20250305	142500	45240590	5750	5750	5750	5750	0
399	20250305	142400	45240590	5750	5750	5750	5750	0
400	20250305	142300	45240590	5750	5750	5750	5750	0
401	20250305	142200	45240590	5750	5750	5750	5750	0
402	20250305	142100	45240590	5750	5750	5750	5750	0
403	20250305	142000	45240590	5750	5750	5750	5750	0
404	20250305	141900	45240590	5750	5750	5750	5750	0
405	20250305	141800	45240590	5750	5750	5750	5750	0
406	20250305	141700	45240590	5750	5750	5750	5750	0
407	20250305	141600	45240590	5750	5750	5750	5750	0
408	20250305	141500	45240590	5750	5750	5750	5750	78
409	20250305	141400	44792090	5740	5740	5740	5740	0
410	20250305	141300	44792090	5740	5760	5760	5740	23
411	20250305	141200	44659830	5750	5750	5750	5750	0
412	20250305	141100	44659830	5750	5770	5770	5750	5
413	20250305	141000	44631000	5780	5780	5780	5780	0
414	20250305	140900	44631000	5780	5780	5780	5780	0
415	20250305	140800	44631000	5780	5780	5780	5780	0
416	20250305	140700	44631000	5780	5780	5780	5780	0
417	20250305	140600	44631000	5780	5780	5780	5780	0
418	20250305	140500	44631000	5780	5780	5780	5780	0
419	20250305	140400	44631000	5780	5780	5780	5780	0
420	20250305	140300	44631000	5780	5780	5780	5780	6
421	20250305	140200	44596320	5780	5780	5780	5780	0
422	20250305	140100	44596320	5780	5780	5780	5780	0
423	20250305	140000	44596320	5780	5780	5780	5780	0
424	20250305	135900	44596320	5780	5780	5780	5780	0
425	20250305	135800	44596320	5780	5780	5780	5780	0
426	20250305	135700	44596320	5780	5780	5780	5780	1
427	20250305	135600	44590540	5730	5730	5730	5730	0
428	20250305	135500	44590540	5730	5730	5730	5730	0
429	20250305	135400	44590540	5730	5730	5730	5730	0
430	20250305	135300	44590540	5730	5730	5730	5730	0
431	20250305	135200	44590540	5730	5730	5730	5730	0
432	20250305	135100	44590540	5730	5730	5730	5730	0
433	20250305	135000	44590540	5730	5730	5730	5730	0
434	20250305	134900	44590540	5730	5730	5730	5730	0
435	20250305	134800	44590540	5730	5730	5730	5730	0
436	20250305	134700	44590540	5730	5730	5730	5730	0
437	20250305	134600	44590540	5730	5730	5730	5730	0
438	20250305	134500	44590540	5730	5730	5730	5730	0
439	20250305	134400	44590540	5730	5730	5730	5730	0
440	20250305	134300	44590540	5730	5730	5730	5730	0
441	20250305	134200	44590540	5730	5730	5730	5730	0
442	20250305	134100	44590540	5730	5730	5730	5730	0
443	20250305	134000	44590540	5730	5750	5790	5730	16
444	20250305	133900	44498270	5730	5730	5730	5730	0
445	20250305	133800	44498270	5730	5730	5730	5730	0
446	20250305	133700	44498270	5730	5730	5730	5730	0
447	20250305	133600	44498270	5730	5730	5730	5730	0
448	20250305	133500	44498270	5730	5730	5730	5730	0
449	20250305	133400	44498270	5730	5730	5730	5730	0
450	20250305	133300	44498270	5730	5730	5730	5730	0
451	20250305	133200	44498270	5730	5730	5730	5730	0
452	20250305	133100	44498270	5730	5730	5730	5730	0
453	20250305	133000	44498270	5730	5730	5730	5730	0
454	20250305	132900	44498270	5730	5730	5730	5730	0
455	20250305	132800	44498270	5730	5730	5730	5730	0
456	20250305	132700	44498270	5730	5730	5730	5730	0
457	20250305	132600	44498270	5730	5730	5730	5730	0
458	20250305	132500	44498270	5730	5730	5730	5730	0
459	20250305	132400	44498270	5730	5730	5730	5730	0
460	20250305	132300	44498270	5730	5730	5730	5730	0
461	20250305	132200	44498270	5730	5730	5730	5730	0
462	20250305	132100	44498270	5730	5730	5730	5730	0
463	20250305	132000	44498270	5730	5730	5730	5730	0
464	20250305	131900	44498270	5730	5730	5730	5730	0
465	20250305	131800	44498270	5730	5730	5730	5730	0
466	20250305	131700	44498270	5730	5730	5730	5730	0
467	20250305	131600	44498270	5730	5730	5730	5730	0
468	20250305	131500	44498270	5730	5730	5730	5730	0
469	20250305	131400	44498270	5730	5730	5730	5730	0
470	20250305	131300	44498270	5730	5730	5730	5730	85
471	20250305	131200	44011220	5720	5720	5720	5720	0
472	20250305	131100	44011220	5720	5720	5720	5720	0
473	20250305	131000	44011220	5720	5720	5720	5720	0
474	20250305	130900	44011220	5720	5730	5730	5720	74
475	20250305	130800	43587210	5730	5730	5730	5730	0
476	20250305	130700	43587210	5730	5730	5730	5730	0
477	20250305	130600	43587210	5730	5730	5730	5730	35
478	20250305	130500	43386660	5770	5770	5770	5770	0
479	20250305	130400	43386660	5770	5770	5770	5770	0
480	20250305	130300	43386660	5770	5770	5770	5770	0
481	20250305	130200	43386660	5770	5770	5770	5770	0
482	20250305	130100	43386660	5770	5770	5770	5770	1
483	20250305	130000	43380890	5770	5770	5770	5770	0
484	20250305	125900	43380890	5770	5770	5770	5770	0
485	20250305	125800	43380890	5770	5770	5770	5770	0
486	20250305	125700	43380890	5770	5770	5770	5770	37
487	20250305	125600	43167400	5770	5770	5770	5770	0
488	20250305	125500	43167400	5770	5770	5770	5770	0
489	20250305	125400	43167400	5770	5770	5770	5770	0
490	20250305	125300	43167400	5770	5770	5770	5770	0
491	20250305	125200	43167400	5770	5770	5770	5770	0
492	20250305	125100	43167400	5770	5770	5770	5770	0
493	20250305	125000	43167400	5770	5770	5770	5770	0
494	20250305	124900	43167400	5770	5770	5770	5770	0
495	20250305	124800	43167400	5770	5770	5770	5770	0
496	20250305	124700	43167400	5770	5770	5770	5770	0
497	20250305	124600	43167400	5770	5780	5780	5770	224
498	20250305	124500	41872900	5780	5780	5780	5780	56
499	20250305	124400	41549220	5780	5780	5780	5780	43
500	20250305	124300	41300680	5780	5760	5780	5760	252
501	20250305	124200	39846640	5730	5730	5730	5730	0
502	20250305	124100	39846640	5730	5730	5730	5730	0
503	20250305	124000	39846640	5730	5730	5730	5730	0
504	20250305	123900	39846640	5730	5730	5730	5730	1
505	20250305	123800	39840910	5770	5770	5770	5770	0
506	20250305	123700	39840910	5770	5770	5770	5770	0
507	20250305	123600	39840910	5770	5770	5770	5770	0
508	20250305	123500	39840910	5770	5770	5770	5770	0
509	20250305	123400	39840910	5770	5770	5770	5770	0
510	20250305	123300	39840910	5770	5770	5770	5770	0
511	20250305	123200	39840910	5770	5760	5770	5760	277
512	20250305	123100	38242850	5760	5760	5760	5760	0
513	20250305	123000	38242850	5760	5760	5760	5760	0
514	20250305	122900	38242850	5760	5760	5760	5760	0
515	20250305	122800	38242850	5760	5760	5760	5760	0
516	20250305	122700	38242850	5760	5760	5760	5760	16
517	20250305	122600	38150690	5760	5760	5760	5760	0
518	20250305	122500	38150690	5760	5760	5760	5760	0
519	20250305	122400	38150690	5760	5760	5760	5760	0
520	20250305	122300	38150690	5760	5760	5760	5760	0
521	20250305	122200	38150690	5760	5760	5760	5760	1
522	20250305	122100	38144930	5710	5710	5710	5710	3
523	20250305	122000	38127800	5720	5720	5720	5720	0
524	20250305	121900	38127800	5720	5720	5720	5720	0
525	20250305	121800	38127800	5720	5720	5720	5720	0
526	20250305	121700	38127800	5720	5720	5720	5720	1
527	20250305	121600	38122080	5770	5770	5770	5770	0
528	20250305	121500	38122080	5770	5770	5770	5770	0
529	20250305	121400	38122080	5770	5770	5770	5770	0
530	20250305	121300	38122080	5770	5770	5770	5770	0
531	20250305	121200	38122080	5770	5770	5770	5770	0
532	20250305	121100	38122080	5770	5770	5770	5770	1
533	20250305	121000	38116310	5710	5710	5710	5710	0
534	20250305	120900	38116310	5710	5710	5710	5710	0
535	20250305	120800	38116310	5710	5700	5710	5700	1404
536	20250305	120700	30099790	5700	5700	5700	5700	0
537	20250305	120600	30099790	5700	5700	5700	5700	0
538	20250305	120500	30099790	5700	5700	5700	5700	0
539	20250305	120400	30099790	5700	5700	5700	5700	0
540	20250305	120300	30099790	5700	5700	5700	5700	4
541	20250305	120200	30076990	5710	5710	5710	5710	0
542	20250305	120100	30076990	5710	5710	5710	5710	0
543	20250305	120000	30076990	5710	5710	5710	5710	0
544	20250305	115900	30076990	5710	5680	5710	5680	2
545	20250305	115800	30065600	5680	5690	5690	5680	199
546	20250305	115700	28935090	5690	5690	5690	5690	0
547	20250305	115600	28935090	5690	5690	5690	5690	0
548	20250305	115500	28935090	5690	5690	5690	5690	0
549	20250305	115400	28935090	5690	5690	5690	5690	0
550	20250305	115300	28935090	5690	5690	5690	5690	5
551	20250305	115200	28906640	5690	5690	5690	5690	0
552	20250305	115100	28906640	5690	5690	5690	5690	0
553	20250305	115000	28906640	5690	5690	5690	5690	38
554	20250305	114900	28690420	5690	5690	5690	5690	62
555	20250305	114800	28337640	5690	5690	5690	5690	0
556	20250305	114700	28337640	5690	5690	5690	5690	38
557	20250305	114600	28121420	5690	5690	5690	5690	0
558	20250305	114500	28121420	5690	5700	5700	5690	372
559	20250305	114400	26004550	5700	5700	5700	5700	0
560	20250305	114300	26004550	5700	5700	5700	5700	0
561	20250305	114200	26004550	5700	5700	5700	5700	0
562	20250305	114100	26004550	5700	5700	5700	5700	0
563	20250305	114000	26004550	5700	5700	5700	5700	1
564	20250305	113900	25998850	5710	5710	5710	5710	0
565	20250305	113800	25998850	5710	5710	5710	5710	0
566	20250305	113700	25998850	5710	5710	5710	5710	0
567	20250305	113600	25998850	5710	5710	5710	5710	200
568	20250305	113500	24856850	5710	5710	5710	5710	0
569	20250305	113400	24856850	5710	5710	5710	5710	0
570	20250305	113300	24856850	5710	5710	5710	5710	56
571	20250305	113200	24537090	5700	5700	5700	5700	0
572	20250305	113100	24537090	5700	5700	5700	5700	0
573	20250305	113000	24537090	5700	5700	5700	5700	0
574	20250305	112900	24537090	5700	5700	5700	5700	0
575	20250305	112800	24537090	5700	5700	5700	5700	30
576	20250305	112700	24366090	5700	5700	5700	5700	0
577	20250305	112600	24366090	5700	5700	5700	5700	0
578	20250305	112500	24366090	5700	5700	5700	5700	0
579	20250305	112400	24366090	5700	5700	5700	5700	0
580	20250305	112300	24366090	5700	5700	5700	5700	0
581	20250305	112200	24366090	5700	5700	5700	5700	0
582	20250305	112100	24366090	5700	5700	5700	5700	0
583	20250305	112000	24366090	5700	5700	5700	5700	0
584	20250305	111900	24366090	5700	5700	5700	5700	0
585	20250305	111800	24366090	5700	5700	5700	5700	0
586	20250305	111700	24366090	5700	5700	5700	5700	0
587	20250305	111600	24366090	5700	5700	5700	5700	0
588	20250305	111500	24366090	5700	5700	5700	5700	0
589	20250305	111400	24366090	5700	5700	5700	5700	0
590	20250305	111300	24366090	5700	5700	5700	5700	0
591	20250305	111200	24366090	5700	5700	5700	5700	0
592	20250305	111100	24366090	5700	5700	5700	5700	0
593	20250305	111000	24366090	5700	5700	5700	5700	0
594	20250305	110900	24366090	5700	5700	5700	5700	0
595	20250305	110800	24366090	5700	5700	5700	5700	0
596	20250305	110700	24366090	5700	5700	5700	5700	0
597	20250305	110600	24366090	5700	5700	5700	5700	1
598	20250305	110500	24360390	5700	5700	5700	5700	0
599	20250305	110400	24360390	5700	5700	5700	5700	0
600	20250305	110300	24360390	5700	5700	5700	5700	1
601	20250305	110200	24354690	5700	5700	5700	5700	29
602	20250305	110100	24189390	5700	5700	5700	5700	0
603	20250305	110000	24189390	5700	5700	5700	5700	0
604	20250305	105900	24189390	5700	5700	5700	5700	0
605	20250305	105800	24189390	5700	5700	5700	5700	0
606	20250305	105700	24189390	5700	5700	5700	5700	0
607	20250305	105600	24189390	5700	5700	5700	5700	0
608	20250305	105500	24189390	5700	5700	5700	5700	0
609	20250305	105400	24189390	5700	5700	5700	5700	0
610	20250305	105300	24189390	5700	5760	5760	5700	54
611	20250305	105200	23881220	5710	5710	5710	5710	0
612	20250305	105100	23881220	5710	5710	5710	5710	0
613	20250305	105000	23881220	5710	5710	5710	5710	0
614	20250305	104900	23881220	5710	5710	5710	5710	2
615	20250305	104800	23869800	5770	5770	5770	5770	0
616	20250305	104700	23869800	5770	5770	5770	5770	0
617	20250305	104600	23869800	5770	5770	5770	5770	1
618	20250305	104500	23864030	5690	5690	5690	5690	0
619	20250305	104400	23864030	5690	5690	5690	5690	0
620	20250305	104300	23864030	5690	5690	5690	5690	0
621	20250305	104200	23864030	5690	5690	5690	5690	0
622	20250305	104100	23864030	5690	5690	5690	5690	0
623	20250305	104000	23864030	5690	5690	5690	5690	0
624	20250305	103900	23864030	5690	5690	5690	5690	0
625	20250305	103800	23864030	5690	5730	5730	5690	199
626	20250305	103700	22729650	5730	5730	5730	5730	0
627	20250305	103600	22729650	5730	5730	5730	5730	0
628	20250305	103500	22729650	5730	5730	5730	5730	0
629	20250305	103400	22729650	5730	5730	5730	5730	75
630	20250305	103300	22299900	5710	5710	5710	5710	0
631	20250305	103200	22299900	5710	5760	5760	5710	241
632	20250305	103100	20914110	5760	5760	5760	5760	2
633	20250305	103000	20902590	5770	5770	5770	5770	10
634	20250305	102900	20844890	5770	5770	5770	5770	0
635	20250305	102800	20844890	5770	5770	5770	5770	0
636	20250305	102700	20844890	5770	5770	5770	5770	0
637	20250305	102600	20844890	5770	5770	5770	5770	0
638	20250305	102500	20844890	5770	5770	5770	5770	2
639	20250305	102400	20833350	5770	5770	5770	5770	0
640	20250305	102300	20833350	5770	5770	5770	5770	0
641	20250305	102200	20833350	5770	5770	5770	5770	0
642	20250305	102100	20833350	5770	5770	5770	5770	0
643	20250305	102000	20833350	5770	5770	5770	5770	0
644	20250305	101900	20833350	5770	5770	5770	5770	0
645	20250305	101800	20833350	5770	5770	5770	5770	0
646	20250305	101700	20833350	5770	5770	5770	5770	0
647	20250305	101600	20833350	5770	5770	5770	5770	0
648	20250305	101500	20833350	5770	5770	5770	5770	0
649	20250305	101400	20833350	5770	5770	5770	5770	0
650	20250305	101300	20833350	5770	5770	5770	5770	2
651	20250305	101200	20821810	5760	5760	5760	5760	0
652	20250305	101100	20821810	5760	5760	5760	5760	13
653	20250305	101000	20746930	5760	5760	5760	5760	25
654	20250305	100900	20602930	5750	5750	5750	5750	0
655	20250305	100800	20602930	5750	5750	5750	5750	0
656	20250305	100700	20602930	5750	5750	5750	5750	0
657	20250305	100600	20602930	5750	5750	5750	5750	103
658	20250305	100500	20010680	5750	5750	5750	5750	23
659	20250305	100400	19878430	5750	5750	5750	5750	0
660	20250305	100300	19878430	5750	5750	5750	5750	222
661	20250305	100200	18601930	5750	5750	5750	5750	0
662	20250305	100100	18601930	5750	5760	5760	5750	538
663	20250305	100000	15508420	5760	5760	5760	5760	7
664	20250305	095900	15468100	5770	5780	5780	5770	442
665	20250305	095800	12917680	5790	5790	5790	5790	0
666	20250305	095700	12917680	5790	5790	5790	5790	0
667	20250305	095600	12917680	5790	5790	5790	5790	7
668	20250305	095500	12877150	5800	5800	5800	5800	0
669	20250305	095400	12877150	5800	5800	5800	5800	0
670	20250305	095300	12877150	5800	5800	5800	5800	0
671	20250305	095200	12877150	5800	5800	5800	5800	0
672	20250305	095100	12877150	5800	5800	5800	5800	0
673	20250305	095000	12877150	5800	5800	5800	5800	0
674	20250305	094900	12877150	5800	5800	5800	5800	0
675	20250305	094800	12877150	5800	5800	5800	5800	0
676	20250305	094700	12877150	5800	5800	5800	5800	0
677	20250305	094600	12877150	5800	5800	5800	5800	1
678	20250305	094500	12871350	5780	5780	5780	5780	4
679	20250305	094400	12848230	5770	5800	5800	5770	21
680	20250305	094300	12727030	5820	5820	5820	5820	0
681	20250305	094200	12727030	5820	5820	5820	5820	0
682	20250305	094100	12727030	5820	5810	5820	5810	45
683	20250305	094000	12465150	5810	5810	5810	5810	9
684	20250305	093900	12412860	5810	5810	5810	5810	0
685	20250305	093800	12412860	5810	5810	5810	5810	0
686	20250305	093700	12412860	5810	5810	5810	5810	10
687	20250305	093600	12354760	5820	5820	5820	5820	261
688	20250305	093500	10835740	5820	5820	5820	5820	0
689	20250305	093400	10835740	5820	5820	5820	5820	0
690	20250305	093300	10835740	5820	5820	5820	5820	1
691	20250305	093200	10829920	5820	5820	5820	5820	0
692	20250305	093100	10829920	5820	5820	5820	5820	5
693	20250305	093000	10800820	5820	5820	5820	5820	3
694	20250305	092900	10783360	5810	5810	5810	5810	4
695	20250305	092800	10760120	5800	5800	5800	5800	0
696	20250305	092700	10760120	5800	5800	5800	5800	0
697	20250305	092600	10760120	5800	5800	5800	5800	0
698	20250305	092500	10760120	5800	5800	5800	5800	1
699	20250305	092400	10754320	5800	5800	5800	5800	0
700	20250305	092300	10754320	5800	5800	5800	5800	0
701	20250305	092200	10754320	5800	5800	5800	5800	1
702	20250305	092100	10748520	5770	5770	5770	5770	0
703	20250305	092000	10748520	5770	5770	5770	5770	0
704	20250305	091900	10748520	5770	5770	5770	5770	1
705	20250305	091800	10742750	5860	5860	5860	5860	4
706	20250305	091700	10719310	5860	5810	5880	5810	599
707	20250305	091600	7215710	5810	5810	5810	5810	0
708	20250305	091500	7215710	5810	5810	5810	5810	0
709	20250305	091400	7215710	5810	5810	5810	5810	0
710	20250305	091300	7215710	5810	5810	5810	5810	0
711	20250305	091200	7215710	5810	5810	5810	5810	10
712	20250305	091100	7157610	5800	5800	5800	5800	1
713	20250305	091000	7151810	5840	5840	5840	5840	0
714	20250305	090900	7151810	5840	5840	5840	5840	0
715	20250305	090800	7151810	5840	5840	5840	5840	0
716	20250305	090700	7151810	5840	5840	5840	5840	1
717	20250305	090600	7145970	5840	5840	5840	5840	3
718	20250305	090500	7128450	5850	5850	5850	5850	0
719	20250305	090400	7128450	5850	5860	5860	5850	618
720	20250305	090300	3512950	5830	5830	5830	5830	300
721	20250305	090200	1763950	5830	5830	5900	5830	141
722	20250305	090100	941600	5770	5770	5770	5770	4
723	20250305	090000	918520	5770	5730	5770	5730	160