KissMeData/270870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	210900	33115410	5850	5850	5850	5850	25
3	20250305	210800	33115410	5850	5850	5850	5850	0
4	20250305	210700	33115410	5850	5850	5850	5850	0
5	20250305	210600	33115410	5850	5850	5850	5850	0
6	20250305	210500	33115410	5850	5850	5850	5850	0
7	20250305	210400	33115410	5850	5850	5850	5850	0
8	20250305	210300	33115410	5850	5850	5850	5850	0
9	20250305	210200	33115410	5850	5850	5850	5850	0
10	20250305	210100	33115410	5850	5850	5850	5850	0
11	20250305	210000	33115410	5850	5850	5850	5850	0
12	20250305	205900	33115410	5850	5850	5850	5850	0
13	20250305	205800	33115410	5850	5850	5850	5850	0
14	20250305	205700	33115410	5850	5850	5850	5850	0
15	20250305	205600	33115410	5850	5850	5850	5850	0
16	20250305	205500	33115410	5850	5850	5850	5850	0
17	20250305	205400	33115410	5850	5850	5850	5850	0
18	20250305	205300	33115410	5850	5850	5850	5850	0
19	20250305	205200	33115410	5850	5850	5850	5850	0
20	20250305	205100	33115410	5850	5850	5850	5850	0
21	20250305	205000	33115410	5850	5850	5850	5850	0
22	20250305	204900	33115410	5850	5850	5850	5850	0
23	20250305	204800	33115410	5850	5850	5850	5850	0
24	20250305	204700	33115410	5850	5850	5850	5850	0
25	20250305	204600	33115410	5850	5850	5850	5850	0
26	20250305	204500	33115410	5850	5850	5850	5850	0
27	20250305	204400	33115410	5850	5850	5850	5850	0
28	20250305	204300	33115410	5850	5850	5850	5850	0
29	20250305	204200	33115410	5850	5850	5850	5850	0
30	20250305	204100	33115410	5850	5850	5850	5850	0
31	20250305	204000	33115410	5850	5850	5850	5850	0
32	20250305	203900	33115410	5850	5850	5850	5850	25
33	20250305	203800	33115410	5850	5850	5850	5850	0
34	20250305	203700	33115410	5850	5850	5850	5850	0
35	20250305	203600	33115410	5850	5850	5850	5850	0
36	20250305	203500	33115410	5850	5850	5850	5850	0
37	20250305	203400	33115410	5850	5850	5850	5850	0
38	20250305	203300	33115410	5850	5850	5850	5850	0
39	20250305	203200	33115410	5850	5850	5850	5850	0
40	20250305	203100	33115410	5850	5850	5850	5850	0
41	20250305	203000	33115410	5850	5850	5850	5850	0
42	20250305	202900	33115410	5850	5850	5850	5850	0
43	20250305	202800	33115410	5850	5850	5850	5850	0
44	20250305	202700	33115410	5850	5850	5850	5850	0
45	20250305	202600	33115410	5850	5850	5850	5850	0
46	20250305	202500	33115410	5850	5850	5850	5850	0
47	20250305	202400	33115410	5850	5850	5850	5850	0
48	20250305	202300	33115410	5850	5850	5850	5850	0
49	20250305	202200	33115410	5850	5850	5850	5850	0
50	20250305	202100	33115410	5850	5850	5850	5850	0
51	20250305	202000	33115410	5850	5850	5850	5850	0
52	20250305	201900	33115410	5850	5850	5850	5850	0
53	20250305	201800	33115410	5850	5850	5850	5850	0
54	20250305	201700	33115410	5850	5850	5850	5850	0
55	20250305	201600	33115410	5850	5850	5850	5850	0
56	20250305	201500	33115410	5850	5850	5850	5850	0
57	20250305	201400	33115410	5850	5850	5850	5850	0
58	20250305	201300	33115410	5850	5850	5850	5850	0
59	20250305	201200	33115410	5850	5850	5850	5850	0
60	20250305	201100	33115410	5850	5850	5850	5850	0
61	20250305	201000	33115410	5850	5850	5850	5850	0
62	20250305	200900	33115410	5850	5850	5850	5850	25
63	20250305	200800	33115410	5850	5850	5850	5850	0
64	20250305	200700	33115410	5850	5850	5850	5850	0
65	20250305	200600	33115410	5850	5850	5850	5850	0
66	20250305	200500	33115410	5850	5850	5850	5850	0
67	20250305	200400	33115410	5850	5850	5850	5850	0
68	20250305	200300	33115410	5850	5850	5850	5850	0
69	20250305	200200	33115410	5850	5850	5850	5850	0
70	20250305	200100	33115410	5850	5850	5850	5850	0
71	20250305	200000	33115410	5850	5850	5850	5850	0
72	20250305	195900	33115410	5850	5850	5850	5850	0
73	20250305	195800	33115410	5850	5850	5850	5850	0
74	20250305	195700	33115410	5850	5850	5850	5850	0
75	20250305	195600	33115410	5850	5850	5850	5850	0
76	20250305	195500	33115410	5850	5850	5850	5850	0
77	20250305	195400	33115410	5850	5850	5850	5850	0
78	20250305	195300	33115410	5850	5850	5850	5850	0
79	20250305	195200	33115410	5850	5850	5850	5850	0
80	20250305	195100	33115410	5850	5850	5850	5850	0
81	20250305	195000	33115410	5850	5850	5850	5850	0
82	20250305	194900	33115410	5850	5850	5850	5850	0
83	20250305	194800	33115410	5850	5850	5850	5850	0
84	20250305	194700	33115410	5850	5850	5850	5850	0
85	20250305	194600	33115410	5850	5850	5850	5850	0
86	20250305	194500	33115410	5850	5850	5850	5850	0
87	20250305	194400	33115410	5850	5850	5850	5850	0
88	20250305	194300	33115410	5850	5850	5850	5850	0
89	20250305	194200	33115410	5850	5850	5850	5850	0
90	20250305	194100	33115410	5850	5850	5850	5850	0
91	20250305	194000	33115410	5850	5850	5850	5850	0
92	20250305	193900	33115410	5850	5850	5850	5850	25
93	20250305	193800	33115410	5850	5850	5850	5850	0
94	20250305	193700	33115410	5850	5850	5850	5850	0
95	20250305	193600	33115410	5850	5850	5850	5850	0
96	20250305	193500	33115410	5850	5850	5850	5850	0
97	20250305	193400	33115410	5850	5850	5850	5850	0
98	20250305	193300	33115410	5850	5850	5850	5850	0
99	20250305	193200	33115410	5850	5850	5850	5850	0
100	20250305	193100	33115410	5850	5850	5850	5850	0
101	20250305	193000	33115410	5850	5850	5850	5850	0
102	20250305	192900	33115410	5850	5850	5850	5850	0
103	20250305	192800	33115410	5850	5850	5850	5850	0
104	20250305	192700	33115410	5850	5850	5850	5850	0
105	20250305	192600	33115410	5850	5850	5850	5850	0
106	20250305	192500	33115410	5850	5850	5850	5850	0
107	20250305	192400	33115410	5850	5850	5850	5850	0
108	20250305	192300	33115410	5850	5850	5850	5850	0
109	20250305	192200	33115410	5850	5850	5850	5850	0
110	20250305	192100	33115410	5850	5850	5850	5850	0
111	20250305	192000	33115410	5850	5850	5850	5850	0
112	20250305	191900	33115410	5850	5850	5850	5850	0
113	20250305	191800	33115410	5850	5850	5850	5850	0
114	20250305	191700	33115410	5850	5850	5850	5850	0
115	20250305	191600	33115410	5850	5850	5850	5850	0
116	20250305	191500	33115410	5850	5850	5850	5850	0
117	20250305	191400	33115410	5850	5850	5850	5850	0
118	20250305	191300	33115410	5850	5850	5850	5850	0
119	20250305	191200	33115410	5850	5850	5850	5850	0
120	20250305	191100	33115410	5850	5850	5850	5850	0
121	20250305	191000	33115410	5850	5850	5850	5850	0
122	20250305	190900	33115410	5850	5850	5850	5850	25
123	20250305	190800	33115410	5850	5850	5850	5850	0
124	20250305	190700	33115410	5850	5850	5850	5850	0
125	20250305	190600	33115410	5850	5850	5850	5850	0
126	20250305	190500	33115410	5850	5850	5850	5850	0
127	20250305	190400	33115410	5850	5850	5850	5850	0
128	20250305	190300	33115410	5850	5850	5850	5850	0
129	20250305	190200	33115410	5850	5850	5850	5850	0
130	20250305	190100	33115410	5850	5850	5850	5850	0
131	20250305	190000	33115410	5850	5850	5850	5850	0
132	20250305	185900	33115410	5850	5850	5850	5850	0
133	20250305	185800	33115410	5850	5850	5850	5850	0
134	20250305	185700	33115410	5850	5850	5850	5850	0
135	20250305	185600	33115410	5850	5850	5850	5850	0
136	20250305	185500	33115410	5850	5850	5850	5850	0
137	20250305	185400	33115410	5850	5850	5850	5850	0
138	20250305	185300	33115410	5850	5850	5850	5850	0
139	20250305	185200	33115410	5850	5850	5850	5850	0
140	20250305	185100	33115410	5850	5850	5850	5850	0
141	20250305	185000	33115410	5850	5850	5850	5850	0
142	20250305	184900	33115410	5850	5850	5850	5850	0
143	20250305	184800	33115410	5850	5850	5850	5850	0
144	20250305	184700	33115410	5850	5850	5850	5850	0
145	20250305	184600	33115410	5850	5850	5850	5850	0
146	20250305	184500	33115410	5850	5850	5850	5850	0
147	20250305	184400	33115410	5850	5850	5850	5850	0
148	20250305	184300	33115410	5850	5850	5850	5850	0
149	20250305	184200	33115410	5850	5850	5850	5850	0
150	20250305	184100	33115410	5850	5850	5850	5850	0
151	20250305	184000	33115410	5850	5850	5850	5850	0
152	20250305	183900	33115410	5850	5850	5850	5850	25
153	20250305	183800	33115410	5850	5850	5850	5850	0
154	20250305	183700	33115410	5850	5850	5850	5850	0
155	20250305	183600	33115410	5850	5850	5850	5850	0
156	20250305	183500	33115410	5850	5850	5850	5850	0
157	20250305	183400	33115410	5850	5850	5850	5850	0
158	20250305	183300	33115410	5850	5850	5850	5850	0
159	20250305	183200	33115410	5850	5850	5850	5850	0
160	20250305	183100	33115410	5850	5850	5850	5850	0
161	20250305	183000	33115410	5850	5850	5850	5850	0
162	20250305	182900	33115410	5850	5850	5850	5850	0
163	20250305	182800	33115410	5850	5850	5850	5850	0
164	20250305	182700	33115410	5850	5850	5850	5850	0
165	20250305	182600	33115410	5850	5850	5850	5850	0
166	20250305	182500	33115410	5850	5850	5850	5850	0
167	20250305	182400	33115410	5850	5850	5850	5850	0
168	20250305	182300	33115410	5850	5850	5850	5850	0
169	20250305	182200	33115410	5850	5850	5850	5850	0
170	20250305	182100	33115410	5850	5850	5850	5850	0
171	20250305	182000	33115410	5850	5850	5850	5850	0
172	20250305	181900	33115410	5850	5850	5850	5850	0
173	20250305	181800	33115410	5850	5850	5850	5850	0
174	20250305	181700	33115410	5850	5850	5850	5850	0
175	20250305	181600	33115410	5850	5850	5850	5850	0
176	20250305	181500	33115410	5850	5850	5850	5850	0
177	20250305	181400	33115410	5850	5850	5850	5850	0
178	20250305	181300	33115410	5850	5850	5850	5850	0
179	20250305	181200	33115410	5850	5850	5850	5850	0
180	20250305	181100	33115410	5850	5850	5850	5850	0
181	20250305	181000	33115410	5850	5850	5850	5850	0
182	20250305	180900	33115410	5850	5850	5850	5850	25
183	20250305	180800	33115410	5850	5850	5850	5850	0
184	20250305	180700	33115410	5850	5850	5850	5850	0
185	20250305	180600	33115410	5850	5850	5850	5850	0
186	20250305	180500	33115410	5850	5850	5850	5850	0
187	20250305	180400	33115410	5850	5850	5850	5850	0
188	20250305	180300	33115410	5850	5850	5850	5850	0
189	20250305	180200	33115410	5850	5850	5850	5850	0
190	20250305	180100	33115410	5850	5850	5850	5850	0
191	20250305	180000	33115410	5850	5850	5850	5850	0
192	20250305	175900	33115410	5850	5850	5850	5850	0
193	20250305	175800	33115410	5850	5850	5850	5850	0
194	20250305	175700	33115410	5850	5850	5850	5850	0
195	20250305	175600	33115410	5850	5850	5850	5850	0
196	20250305	175500	33115410	5850	5850	5850	5850	0
197	20250305	175400	33115410	5850	5850	5850	5850	0
198	20250305	175300	33115410	5850	5850	5850	5850	0
199	20250305	175200	33115410	5850	5850	5850	5850	0
200	20250305	175100	33115410	5850	5850	5850	5850	0
201	20250305	175000	33115410	5850	5850	5850	5850	0
202	20250305	174900	33115410	5850	5850	5850	5850	0
203	20250305	174800	33115410	5850	5850	5850	5850	0
204	20250305	174700	33115410	5850	5850	5850	5850	0
205	20250305	174600	33115410	5850	5850	5850	5850	0
206	20250305	174500	33115410	5850	5850	5850	5850	0
207	20250305	174400	33115410	5850	5850	5850	5850	0
208	20250305	174300	33115410	5850	5850	5850	5850	0
209	20250305	174200	33115410	5850	5850	5850	5850	0
210	20250305	174100	33115410	5850	5850	5850	5850	0
211	20250305	174000	33115410	5850	5850	5850	5850	0
212	20250305	173900	33115410	5850	5850	5850	5850	25
213	20250305	173800	33115410	5850	5850	5850	5850	0
214	20250305	173700	33115410	5850	5850	5850	5850	0
215	20250305	173600	33115410	5850	5850	5850	5850	0
216	20250305	173500	33115410	5850	5850	5850	5850	0
217	20250305	173400	33115410	5850	5850	5850	5850	0
218	20250305	173300	33115410	5850	5850	5850	5850	0
219	20250305	173200	33115410	5850	5850	5850	5850	0
220	20250305	173100	33115410	5850	5850	5850	5850	0
221	20250305	173000	33115410	5850	5850	5850	5850	0
222	20250305	172900	33115410	5850	5850	5850	5850	0
223	20250305	172800	33115410	5850	5850	5850	5850	0
224	20250305	172700	33115410	5850	5850	5850	5850	0
225	20250305	172600	33115410	5850	5850	5850	5850	0
226	20250305	172500	33115410	5850	5850	5850	5850	0
227	20250305	172400	33115410	5850	5850	5850	5850	0
228	20250305	172300	33115410	5850	5850	5850	5850	0
229	20250305	172200	33115410	5850	5850	5850	5850	0
230	20250305	172100	33115410	5850	5850	5850	5850	0
231	20250305	172000	33115410	5850	5850	5850	5850	0
232	20250305	171900	33115410	5850	5850	5850	5850	0
233	20250305	171800	33115410	5850	5850	5850	5850	0
234	20250305	171700	33115410	5850	5850	5850	5850	0
235	20250305	171600	33115410	5850	5850	5850	5850	0
236	20250305	171500	33115410	5850	5850	5850	5850	0
237	20250305	171400	33115410	5850	5850	5850	5850	0
238	20250305	171300	33115410	5850	5850	5850	5850	0
239	20250305	171200	33115410	5850	5850	5850	5850	0
240	20250305	171100	33115410	5850	5850	5850	5850	0
241	20250305	171000	33115410	5850	5850	5850	5850	0
242	20250305	170900	33115410	5850	5850	5850	5850	25
243	20250305	170800	33115410	5850	5850	5850	5850	0
244	20250305	170700	33115410	5850	5850	5850	5850	0
245	20250305	170600	33115410	5850	5850	5850	5850	0
246	20250305	170500	33115410	5850	5850	5850	5850	0
247	20250305	170400	33115410	5850	5850	5850	5850	0
248	20250305	170300	33115410	5850	5850	5850	5850	0
249	20250305	170200	33115410	5850	5850	5850	5850	0
250	20250305	170100	33115410	5850	5850	5850	5850	0
251	20250305	170000	33115410	5850	5850	5850	5850	0
252	20250305	165900	33115410	5850	5850	5850	5850	0
253	20250305	165800	33115410	5850	5850	5850	5850	0
254	20250305	165700	33115410	5850	5850	5850	5850	0
255	20250305	165600	33115410	5850	5850	5850	5850	0
256	20250305	165500	33115410	5850	5850	5850	5850	0
257	20250305	165400	33115410	5850	5850	5850	5850	0
258	20250305	165300	33115410	5850	5850	5850	5850	0
259	20250305	165200	33115410	5850	5850	5850	5850	0
260	20250305	165100	33115410	5850	5850	5850	5850	0
261	20250305	165000	33115410	5850	5850	5850	5850	0
262	20250305	164900	33115410	5850	5850	5850	5850	0
263	20250305	164800	33115410	5850	5850	5850	5850	0
264	20250305	164700	33115410	5850	5850	5850	5850	0
265	20250305	164600	33115410	5850	5850	5850	5850	0
266	20250305	164500	33115410	5850	5850	5850	5850	0
267	20250305	164400	33115410	5850	5850	5850	5850	0
268	20250305	164300	33115410	5850	5850	5850	5850	0
269	20250305	164200	33115410	5850	5850	5850	5850	0
270	20250305	164100	33115410	5850	5850	5850	5850	0
271	20250305	164000	33115410	5850	5850	5850	5850	0
272	20250305	163900	33115410	5850	5850	5850	5850	25
273	20250305	163800	33115410	5850	5850	5850	5850	0
274	20250305	163700	33115410	5850	5850	5850	5850	0
275	20250305	163600	33115410	5850	5850	5850	5850	0
276	20250305	163500	33115410	5850	5850	5850	5850	0
277	20250305	163400	33115410	5850	5850	5850	5850	0
278	20250305	163300	33115410	5850	5850	5850	5850	0
279	20250305	163200	33115410	5850	5850	5850	5850	0
280	20250305	163100	33115410	5850	5850	5850	5850	0
281	20250305	163000	33115410	5850	5850	5850	5850	0
282	20250305	162900	33115410	5850	5850	5850	5850	0
283	20250305	162800	33115410	5850	5850	5850	5850	0
284	20250305	162700	33115410	5850	5850	5850	5850	0
285	20250305	162600	33115410	5850	5850	5850	5850	0
286	20250305	162500	33115410	5850	5850	5850	5850	0
287	20250305	162400	33115410	5850	5850	5850	5850	0
288	20250305	162300	33115410	5850	5850	5850	5850	0
289	20250305	162200	33115410	5850	5850	5850	5850	0
290	20250305	162100	33115410	5850	5850	5850	5850	0
291	20250305	162000	33115410	5850	5850	5850	5850	0
292	20250305	161900	33115410	5850	5850	5850	5850	0
293	20250305	161800	33115410	5850	5850	5850	5850	0
294	20250305	161700	33115410	5850	5850	5850	5850	0
295	20250305	161600	33115410	5850	5850	5850	5850	0
296	20250305	161500	33115410	5850	5850	5850	5850	0
297	20250305	161400	33115410	5850	5850	5850	5850	0
298	20250305	161300	33115410	5850	5850	5850	5850	0
299	20250305	161200	33115410	5850	5850	5850	5850	0
300	20250305	161100	33115410	5850	5850	5850	5850	0
301	20250305	161000	33115410	5850	5850	5850	5850	0
302	20250305	160900	33115410	5850	5850	5850	5850	25
303	20250305	160800	33115410	5850	5850	5850	5850	0
304	20250305	160700	33115410	5850	5850	5850	5850	0
305	20250305	160600	33115410	5850	5850	5850	5850	0
306	20250305	160500	33115410	5850	5850	5850	5850	0
307	20250305	160400	33115410	5850	5850	5850	5850	0
308	20250305	160300	33115410	5850	5850	5850	5850	0
309	20250305	160200	33115410	5850	5850	5850	5850	0
310	20250305	160100	33115410	5850	5850	5850	5850	0
311	20250305	160000	33115410	5850	5850	5850	5850	0
312	20250305	155900	33115410	5850	5850	5850	5850	0
313	20250305	155800	33115410	5850	5850	5850	5850	0
314	20250305	155700	33115410	5850	5850	5850	5850	0
315	20250305	155600	33115410	5850	5850	5850	5850	0
316	20250305	155500	33115410	5850	5850	5850	5850	0
317	20250305	155400	33115410	5850	5850	5850	5850	0
318	20250305	155300	33115410	5850	5850	5850	5850	0
319	20250305	155200	33115410	5850	5850	5850	5850	0
320	20250305	155100	33115410	5850	5850	5850	5850	0
321	20250305	155000	33115410	5850	5850	5850	5850	0
322	20250305	154900	33115410	5850	5850	5850	5850	0
323	20250305	154800	33115410	5850	5850	5850	5850	0
324	20250305	154700	33115410	5850	5850	5850	5850	0
325	20250305	154600	33115410	5850	5850	5850	5850	0
326	20250305	154500	33115410	5850	5850	5850	5850	0
327	20250305	154400	33115410	5850	5850	5850	5850	0
328	20250305	154300	33115410	5850	5850	5850	5850	0
329	20250305	154200	33115410	5850	5850	5850	5850	0
330	20250305	154100	33115410	5850	5850	5850	5850	0
331	20250305	154000	33115410	5850	5850	5850	5850	0
332	20250305	153900	33115410	5850	5850	5850	5850	25
333	20250305	153800	33115410	5850	5850	5850	5850	0
334	20250305	153700	33115410	5850	5850	5850	5850	0
335	20250305	153600	33115410	5850	5850	5850	5850	0
336	20250305	153500	33115410	5850	5850	5850	5850	0
337	20250305	153400	33115410	5850	5850	5850	5850	0
338	20250305	153300	33115410	5850	5850	5850	5850	0
339	20250305	153200	33115410	5850	5850	5850	5850	0
340	20250305	153100	33115410	5850	5850	5850	5850	0
341	20250305	153000	33115410	5850	5850	5850	5850	25
342	20250305	152900	32969160	5835	5835	5835	5835	0
343	20250305	152800	32969160	5835	5835	5835	5835	0
344	20250305	152700	32969160	5835	5835	5835	5835	0
345	20250305	152600	32969160	5835	5835	5835	5835	0
346	20250305	152500	32969160	5835	5835	5835	5835	0
347	20250305	152400	32969160	5835	5835	5835	5835	0
348	20250305	152300	32969160	5835	5835	5835	5835	0
349	20250305	152200	32969160	5835	5835	5835	5835	0
350	20250305	152100	32969160	5835	5835	5835	5835	0
351	20250305	152000	32969160	5835	5835	5835	5835	0
352	20250305	151900	32969160	5835	5835	5835	5835	14
353	20250305	151800	32887470	5850	5850	5850	5850	0
354	20250305	151700	32887470	5850	5850	5850	5850	1
355	20250305	151600	32881620	5850	5850	5850	5850	1
356	20250305	151500	32875770	5820	5820	5820	5820	0
357	20250305	151400	32875770	5820	5820	5820	5820	25
358	20250305	151300	32730270	5840	5840	5840	5840	0
359	20250305	151200	32730270	5840	5820	5840	5820	86
360	20250305	151100	32229460	5780	5780	5780	5780	0
361	20250305	151000	32229460	5780	5780	5780	5780	0
362	20250305	150900	32229460	5780	5780	5780	5780	3
363	20250305	150800	32212120	5810	5810	5810	5810	0
364	20250305	150700	32212120	5810	5810	5810	5810	0
365	20250305	150600	32212120	5810	5810	5810	5810	0
366	20250305	150500	32212120	5810	5810	5810	5810	0
367	20250305	150400	32212120	5810	5810	5810	5810	0
368	20250305	150300	32212120	5810	5810	5810	5810	0
369	20250305	150200	32212120	5810	5810	5810	5810	0
370	20250305	150100	32212120	5810	5810	5810	5810	0
371	20250305	150000	32212120	5810	5810	5810	5810	0
372	20250305	145900	32212120	5810	5810	5810	5810	0
373	20250305	145800	32212120	5810	5810	5810	5810	0
374	20250305	145700	32212120	5810	5810	5810	5810	0
375	20250305	145600	32212120	5810	5810	5810	5810	0
376	20250305	145500	32212120	5810	5810	5810	5810	0
377	20250305	145400	32212120	5810	5810	5810	5810	0
378	20250305	145300	32212120	5810	5810	5810	5810	0
379	20250305	145200	32212120	5810	5810	5810	5810	0
380	20250305	145100	32212120	5810	5810	5810	5810	0
381	20250305	145000	32212120	5810	5810	5810	5810	0
382	20250305	144900	32212120	5810	5810	5810	5810	0
383	20250305	144800	32212120	5810	5810	5810	5810	53
384	20250305	144700	31904190	5810	5810	5810	5810	0
385	20250305	144600	31904190	5810	5810	5810	5810	0
386	20250305	144500	31904190	5810	5810	5810	5810	0
387	20250305	144400	31904190	5810	5810	5810	5810	0
388	20250305	144300	31904190	5810	5810	5810	5810	0
389	20250305	144200	31904190	5810	5810	5810	5810	0
390	20250305	144100	31904190	5810	5810	5810	5810	0
391	20250305	144000	31904190	5810	5810	5810	5810	0
392	20250305	143900	31904190	5810	5810	5810	5810	47
393	20250305	143800	31631120	5810	5810	5810	5810	0
394	20250305	143700	31631120	5810	5810	5810	5810	0
395	20250305	143600	31631120	5810	5810	5810	5810	0
396	20250305	143500	31631120	5810	5810	5810	5810	0
397	20250305	143400	31631120	5810	5810	5810	5810	0
398	20250305	143300	31631120	5810	5810	5810	5810	0
399	20250305	143200	31631120	5810	5810	5810	5810	15
400	20250305	143100	31543970	5820	5820	5820	5820	0
401	20250305	143000	31543970	5820	5820	5820	5820	0
402	20250305	142900	31543970	5820	5820	5820	5820	0
403	20250305	142800	31543970	5820	5820	5820	5820	0
404	20250305	142700	31543970	5820	5820	5820	5820	0
405	20250305	142600	31543970	5820	5820	5820	5820	0
406	20250305	142500	31543970	5820	5820	5820	5820	0
407	20250305	142400	31543970	5820	5820	5820	5820	0
408	20250305	142300	31543970	5820	5820	5820	5820	0
409	20250305	142200	31543970	5820	5820	5820	5820	0
410	20250305	142100	31543970	5820	5820	5820	5820	0
411	20250305	142000	31543970	5820	5820	5820	5820	0
412	20250305	141900	31543970	5820	5820	5820	5820	0
413	20250305	141800	31543970	5820	5820	5820	5820	0
414	20250305	141700	31543970	5820	5820	5820	5820	0
415	20250305	141600	31543970	5820	5820	5820	5820	0
416	20250305	141500	31543970	5820	5820	5820	5820	0
417	20250305	141400	31543970	5820	5820	5820	5820	0
418	20250305	141300	31543970	5820	5820	5820	5820	0
419	20250305	141200	31543970	5820	5820	5820	5820	0
420	20250305	141100	31543970	5820	5820	5820	5820	1
421	20250305	141000	31538150	5810	5810	5810	5810	0
422	20250305	140900	31538150	5810	5810	5810	5810	0
423	20250305	140800	31538150	5810	5810	5810	5810	0
424	20250305	140700	31538150	5810	5810	5810	5810	0
425	20250305	140600	31538150	5810	5810	5810	5810	0
426	20250305	140500	31538150	5810	5810	5810	5810	0
427	20250305	140400	31538150	5810	5810	5810	5810	0
428	20250305	140300	31538150	5810	5810	5810	5810	0
429	20250305	140200	31538150	5810	5810	5810	5810	0
430	20250305	140100	31538150	5810	5810	5810	5810	0
431	20250305	140000	31538150	5810	5810	5810	5810	6
432	20250305	135900	31503290	5820	5820	5820	5820	0
433	20250305	135800	31503290	5820	5820	5820	5820	0
434	20250305	135700	31503290	5820	5810	5820	5810	31
435	20250305	135600	31322990	5810	5810	5810	5810	0
436	20250305	135500	31322990	5810	5810	5810	5810	0
437	20250305	135400	31322990	5810	5810	5810	5810	0
438	20250305	135300	31322990	5810	5810	5810	5810	1
439	20250305	135200	31317180	5810	5810	5810	5810	0
440	20250305	135100	31317180	5810	5810	5810	5810	9
441	20250305	135000	31264890	5810	5810	5810	5810	0
442	20250305	134900	31264890	5810	5810	5810	5810	0
443	20250305	134800	31264890	5810	5810	5810	5810	0
444	20250305	134700	31264890	5810	5810	5810	5810	0
445	20250305	134600	31264890	5810	5810	5810	5810	0
446	20250305	134500	31264890	5810	5810	5810	5810	0
447	20250305	134400	31264890	5810	5810	5810	5810	0
448	20250305	134300	31264890	5810	5810	5810	5810	0
449	20250305	134200	31264890	5810	5810	5810	5810	0
450	20250305	134100	31264890	5810	5810	5810	5810	0
451	20250305	134000	31264890	5810	5810	5810	5810	0
452	20250305	133900	31264890	5810	5810	5810	5810	0
453	20250305	133800	31264890	5810	5810	5810	5810	1
454	20250305	133700	31259080	5810	5800	5810	5800	7
455	20250305	133600	31218440	5780	5780	5780	5780	0
456	20250305	133500	31218440	5780	5780	5780	5780	0
457	20250305	133400	31218440	5780	5780	5780	5780	0
458	20250305	133300	31218440	5780	5780	5780	5780	0
459	20250305	133200	31218440	5780	5780	5780	5780	0
460	20250305	133100	31218440	5780	5780	5780	5780	0
461	20250305	133000	31218440	5780	5780	5780	5780	0
462	20250305	132900	31218440	5780	5780	5780	5780	0
463	20250305	132800	31218440	5780	5780	5780	5780	0
464	20250305	132700	31218440	5780	5780	5780	5780	0
465	20250305	132600	31218440	5780	5780	5780	5780	0
466	20250305	132500	31218440	5780	5780	5780	5780	0
467	20250305	132400	31218440	5780	5780	5780	5780	0
468	20250305	132300	31218440	5780	5780	5780	5780	0
469	20250305	132200	31218440	5780	5780	5780	5780	0
470	20250305	132100	31218440	5780	5780	5780	5780	0
471	20250305	132000	31218440	5780	5780	5780	5780	50
472	20250305	131900	30929440	5780	5780	5780	5780	0
473	20250305	131800	30929440	5780	5780	5780	5780	100
474	20250305	131700	30351440	5790	5790	5790	5790	0
475	20250305	131600	30351440	5790	5790	5790	5790	0
476	20250305	131500	30351440	5790	5790	5790	5790	0
477	20250305	131400	30351440	5790	5790	5790	5790	0
478	20250305	131300	30351440	5790	5790	5790	5790	0
479	20250305	131200	30351440	5790	5790	5790	5790	0
480	20250305	131100	30351440	5790	5790	5790	5790	50
481	20250305	131000	30061940	5790	5790	5790	5790	0
482	20250305	130900	30061940	5790	5790	5790	5790	74
483	20250305	130800	29633480	5790	5790	5790	5790	0
484	20250305	130700	29633480	5790	5790	5790	5790	0
485	20250305	130600	29633480	5790	5790	5790	5790	0
486	20250305	130500	29633480	5790	5790	5790	5790	0
487	20250305	130400	29633480	5790	5790	5790	5790	0
488	20250305	130300	29633480	5790	5790	5790	5790	0
489	20250305	130200	29633480	5790	5790	5790	5790	30
490	20250305	130100	29459780	5790	5790	5790	5790	0
491	20250305	130000	29459780	5790	5790	5790	5790	0
492	20250305	125900	29459780	5790	5790	5790	5790	0
493	20250305	125800	29459780	5790	5790	5790	5790	2
494	20250305	125700	29448200	5780	5780	5780	5780	3
495	20250305	125600	29430860	5780	5780	5780	5780	0
496	20250305	125500	29430860	5780	5780	5780	5780	0
497	20250305	125400	29430860	5780	5780	5780	5780	0
498	20250305	125300	29430860	5780	5780	5780	5780	101
499	20250305	125200	28847080	5800	5800	5800	5800	0
500	20250305	125100	28847080	5800	5800	5800	5800	0
501	20250305	125000	28847080	5800	5800	5800	5800	0
502	20250305	124900	28847080	5800	5800	5800	5800	9
503	20250305	124800	28794880	5800	5800	5800	5800	0
504	20250305	124700	28794880	5800	5800	5800	5800	0
505	20250305	124600	28794880	5800	5800	5800	5800	0
506	20250305	124500	28794880	5800	5800	5800	5800	0
507	20250305	124400	28794880	5800	5800	5800	5800	0
508	20250305	124300	28794880	5800	5800	5800	5800	0
509	20250305	124200	28794880	5800	5800	5800	5800	0
510	20250305	124100	28794880	5800	5800	5800	5800	0
511	20250305	124000	28794880	5800	5800	5800	5800	0
512	20250305	123900	28794880	5800	5800	5800	5800	1
513	20250305	123800	28789080	5800	5800	5800	5800	0
514	20250305	123700	28789080	5800	5800	5800	5800	0
515	20250305	123600	28789080	5800	5800	5800	5800	1
516	20250305	123500	28783280	5800	5800	5800	5800	1
517	20250305	123400	28777480	5770	5770	5770	5770	0
518	20250305	123300	28777480	5770	5770	5770	5770	0
519	20250305	123200	28777480	5770	5770	5770	5770	0
520	20250305	123100	28777480	5770	5770	5770	5770	0
521	20250305	123000	28777480	5770	5770	5770	5770	0
522	20250305	122900	28777480	5770	5770	5770	5770	0
523	20250305	122800	28777480	5770	5760	5770	5760	57
524	20250305	122700	28449090	5760	5770	5770	5760	50
525	20250305	122600	28161070	5780	5780	5780	5780	0
526	20250305	122500	28161070	5780	5780	5780	5780	0
527	20250305	122400	28161070	5780	5780	5780	5780	0
528	20250305	122300	28161070	5780	5780	5780	5780	65
529	20250305	122200	27785370	5780	5780	5780	5780	0
530	20250305	122100	27785370	5780	5780	5780	5780	0
531	20250305	122000	27785370	5780	5780	5780	5780	0
532	20250305	121900	27785370	5780	5780	5780	5780	0
533	20250305	121800	27785370	5780	5780	5780	5780	0
534	20250305	121700	27785370	5780	5780	5780	5780	0
535	20250305	121600	27785370	5780	5780	5780	5780	0
536	20250305	121500	27785370	5780	5780	5780	5780	0
537	20250305	121400	27785370	5780	5780	5780	5780	0
538	20250305	121300	27785370	5780	5780	5780	5780	0
539	20250305	121200	27785370	5780	5780	5780	5780	0
540	20250305	121100	27785370	5780	5780	5780	5780	0
541	20250305	121000	27785370	5780	5780	5780	5780	0
542	20250305	120900	27785370	5780	5780	5780	5780	0
543	20250305	120800	27785370	5780	5780	5780	5780	1
544	20250305	120700	27779590	5760	5760	5760	5760	0
545	20250305	120600	27779590	5760	5760	5760	5760	0
546	20250305	120500	27779590	5760	5760	5760	5760	0
547	20250305	120400	27779590	5760	5760	5760	5760	0
548	20250305	120300	27779590	5760	5760	5760	5760	0
549	20250305	120200	27779590	5760	5760	5760	5760	15
550	20250305	120100	27693190	5750	5750	5750	5750	0
551	20250305	120000	27693190	5750	5750	5750	5750	0
552	20250305	115900	27693190	5750	5750	5750	5750	0
553	20250305	115800	27693190	5750	5750	5750	5750	67
554	20250305	115700	27307940	5780	5780	5780	5780	0
555	20250305	115600	27307940	5780	5780	5780	5780	0
556	20250305	115500	27307940	5780	5780	5780	5780	0
557	20250305	115400	27307940	5780	5780	5780	5780	0
558	20250305	115300	27307940	5780	5780	5780	5780	0
559	20250305	115200	27307940	5780	5780	5780	5780	20
560	20250305	115100	27192340	5790	5790	5790	5790	0
561	20250305	115000	27192340	5790	5790	5790	5790	0
562	20250305	114900	27192340	5790	5790	5790	5790	0
563	20250305	114800	27192340	5790	5790	5790	5790	0
564	20250305	114700	27192340	5790	5790	5790	5790	0
565	20250305	114600	27192340	5790	5790	5790	5790	0
566	20250305	114500	27192340	5790	5790	5790	5790	0
567	20250305	114400	27192340	5790	5790	5790	5790	0
568	20250305	114300	27192340	5790	5790	5790	5790	0
569	20250305	114200	27192340	5790	5790	5790	5790	0
570	20250305	114100	27192340	5790	5790	5790	5790	0
571	20250305	114000	27192340	5790	5790	5790	5790	0
572	20250305	113900	27192340	5790	5790	5790	5790	1
573	20250305	113800	27186550	5790	5780	5790	5780	6
574	20250305	113700	27151860	5780	5780	5780	5780	0
575	20250305	113600	27151860	5780	5780	5780	5780	0
576	20250305	113500	27151860	5780	5780	5780	5780	3
577	20250305	113400	27134520	5780	5780	5780	5780	0
578	20250305	113300	27134520	5780	5780	5780	5780	11
579	20250305	113200	27070940	5760	5760	5760	5760	0
580	20250305	113100	27070940	5760	5760	5760	5760	10
581	20250305	113000	27013340	5770	5770	5770	5770	0
582	20250305	112900	27013340	5770	5770	5770	5770	0
583	20250305	112800	27013340	5770	5770	5770	5770	0
584	20250305	112700	27013340	5770	5770	5770	5770	0
585	20250305	112600	27013340	5770	5770	5770	5770	0
586	20250305	112500	27013340	5770	5770	5770	5770	0
587	20250305	112400	27013340	5770	5770	5770	5770	0
588	20250305	112300	27013340	5770	5770	5770	5770	0
589	20250305	112200	27013340	5770	5770	5770	5770	0
590	20250305	112100	27013340	5770	5770	5770	5770	0
591	20250305	112000	27013340	5770	5770	5770	5770	0
592	20250305	111900	27013340	5770	5770	5770	5770	0
593	20250305	111800	27013340	5770	5770	5770	5770	0
594	20250305	111700	27013340	5770	5780	5780	5770	228
595	20250305	111600	25697700	5780	5780	5780	5780	0
596	20250305	111500	25697700	5780	5780	5780	5780	0
597	20250305	111400	25697700	5780	5780	5780	5780	0
598	20250305	111300	25697700	5780	5780	5780	5780	0
599	20250305	111200	25697700	5780	5780	5780	5780	0
600	20250305	111100	25697700	5780	5790	5790	5780	49
601	20250305	111000	25414040	5780	5780	5780	5780	0
602	20250305	110900	25414040	5780	5780	5780	5770	732
603	20250305	110800	21187900	5780	5780	5780	5780	84
604	20250305	110700	20702380	5810	5810	5810	5810	0
605	20250305	110600	20702380	5810	5810	5810	5810	0
606	20250305	110500	20702380	5810	5810	5810	5810	0
607	20250305	110400	20702380	5810	5810	5810	5810	0
608	20250305	110300	20702380	5810	5810	5810	5810	0
609	20250305	110200	20702380	5810	5810	5810	5810	0
610	20250305	110100	20702380	5810	5810	5810	5810	0
611	20250305	110000	20702380	5810	5810	5810	5810	0
612	20250305	105900	20702380	5810	5780	5810	5780	398
613	20250305	105800	18398050	5770	5770	5770	5770	0
614	20250305	105700	18398050	5770	5770	5770	5770	100
615	20250305	105600	17821050	5770	5770	5770	5770	0
616	20250305	105500	17821050	5770	5770	5770	5770	0
617	20250305	105400	17821050	5770	5770	5770	5770	0
618	20250305	105300	17821050	5770	5770	5770	5770	0
619	20250305	105200	17821050	5770	5770	5770	5770	0
620	20250305	105100	17821050	5770	5750	5770	5750	1500
621	20250305	105000	9179710	5760	5760	5760	5760	0
622	20250305	104900	9179710	5760	5760	5760	5760	0
623	20250305	104800	9179710	5760	5760	5760	5760	0
624	20250305	104700	9179710	5760	5760	5760	5760	0
625	20250305	104600	9179710	5760	5760	5760	5760	0
626	20250305	104500	9179710	5760	5760	5760	5760	0
627	20250305	104400	9179710	5760	5760	5760	5760	0
628	20250305	104300	9179710	5760	5760	5760	5760	0
629	20250305	104200	9179710	5760	5760	5760	5760	0
630	20250305	104100	9179710	5760	5760	5760	5760	0
631	20250305	104000	9179710	5760	5760	5760	5760	0
632	20250305	103900	9179710	5760	5760	5760	5760	0
633	20250305	103800	9179710	5760	5760	5760	5760	0
634	20250305	103700	9179710	5760	5760	5760	5760	0
635	20250305	103600	9179710	5760	5760	5760	5760	0
636	20250305	103500	9179710	5760	5760	5760	5760	0
637	20250305	103400	9179710	5760	5760	5760	5760	0
638	20250305	103300	9179710	5760	5760	5760	5760	0
639	20250305	103200	9179710	5760	5760	5760	5760	80
640	20250305	103100	8718910	5760	5760	5760	5760	0
641	20250305	103000	8718910	5760	5760	5760	5760	20
642	20250305	102900	8603710	5760	5760	5760	5760	0
643	20250305	102800	8603710	5760	5760	5760	5760	0
644	20250305	102700	8603710	5760	5760	5760	5760	0
645	20250305	102600	8603710	5760	5760	5760	5760	0
646	20250305	102500	8603710	5760	5760	5760	5760	0
647	20250305	102400	8603710	5760	5760	5760	5760	0
648	20250305	102300	8603710	5760	5760	5760	5760	0
649	20250305	102200	8603710	5760	5760	5760	5760	0
650	20250305	102100	8603710	5760	5760	5760	5760	0
651	20250305	102000	8603710	5760	5760	5760	5760	0
652	20250305	101900	8603710	5760	5760	5760	5760	0
653	20250305	101800	8603710	5760	5760	5760	5760	0
654	20250305	101700	8603710	5760	5760	5760	5760	0
655	20250305	101600	8603710	5760	5760	5760	5760	0
656	20250305	101500	8603710	5760	5760	5760	5760	0
657	20250305	101400	8603710	5760	5760	5760	5760	0
658	20250305	101300	8603710	5760	5760	5760	5760	0
659	20250305	101200	8603710	5760	5760	5760	5760	0
660	20250305	101100	8603710	5760	5760	5760	5760	0
661	20250305	101000	8603710	5760	5760	5760	5760	0
662	20250305	100900	8603710	5760	5760	5760	5760	0
663	20250305	100800	8603710	5760	5760	5760	5760	0
664	20250305	100700	8603710	5760	5760	5760	5760	1
665	20250305	100600	8597950	5760	5760	5760	5760	10
666	20250305	100500	8540350	5760	5760	5760	5760	0
667	20250305	100400	8540350	5760	5760	5760	5760	1
668	20250305	100300	8534590	5760	5760	5760	5760	34
669	20250305	100200	8338750	5760	5740	5760	5740	257
670	20250305	100100	6863550	5740	5740	5740	5740	0
671	20250305	100000	6863550	5740	5740	5740	5740	0
672	20250305	095900	6863550	5740	5740	5740	5740	0
673	20250305	095800	6863550	5740	5740	5740	5740	0
674	20250305	095700	6863550	5740	5740	5740	5740	0
675	20250305	095600	6863550	5740	5740	5740	5740	0
676	20250305	095500	6863550	5740	5740	5740	5740	0
677	20250305	095400	6863550	5740	5740	5740	5740	0
678	20250305	095300	6863550	5740	5740	5740	5740	0
679	20250305	095200	6863550	5740	5740	5740	5740	0
680	20250305	095100	6863550	5740	5740	5740	5740	0
681	20250305	095000	6863550	5740	5740	5740	5740	1
682	20250305	094900	6857810	5740	5740	5740	5740	0
683	20250305	094800	6857810	5740	5740	5740	5740	10
684	20250305	094700	6800410	5770	5770	5770	5770	0
685	20250305	094600	6800410	5770	5770	5770	5770	1
686	20250305	094500	6794640	5740	5740	5740	5740	0
687	20250305	094400	6794640	5740	5740	5740	5740	0
688	20250305	094300	6794640	5740	5740	5740	5740	0
689	20250305	094200	6794640	5740	5740	5740	5740	0
690	20250305	094100	6794640	5740	5740	5740	5740	0
691	20250305	094000	6794640	5740	5740	5740	5740	0
692	20250305	093900	6794640	5740	5740	5740	5740	0
693	20250305	093800	6794640	5740	5740	5740	5740	0
694	20250305	093700	6794640	5740	5750	5750	5740	293
695	20250305	093600	5109990	5740	5740	5740	5740	0
696	20250305	093500	5109990	5740	5740	5740	5740	0
697	20250305	093400	5109990	5740	5740	5740	5740	0
698	20250305	093300	5109990	5740	5740	5740	5740	0
699	20250305	093200	5109990	5740	5740	5740	5740	1
700	20250305	093100	5104250	5750	5730	5750	5730	108
701	20250305	093000	4484300	5720	5720	5720	5720	34
702	20250305	092900	4289820	5720	5690	5720	5690	66
703	20250305	092800	3914010	5680	5680	5680	5680	0
704	20250305	092700	3914010	5680	5700	5700	5680	94
705	20250305	092600	3380070	5680	5680	5680	5680	0
706	20250305	092500	3380070	5680	5680	5680	5680	0
707	20250305	092400	3380070	5680	5680	5680	5680	0
708	20250305	092300	3380070	5680	5730	5730	5680	501
709	20250305	092200	532130	5740	5740	5740	5740	0
710	20250305	092100	532130	5740	5740	5740	5740	2
711	20250305	092000	520650	5740	5740	5740	5740	5
712	20250305	091900	491950	5740	5740	5740	5740	0
713	20250305	091800	491950	5740	5740	5740	5740	0
714	20250305	091700	491950	5740	5740	5740	5740	3
715	20250305	091600	474730	5740	5740	5740	5740	0
716	20250305	091500	474730	5740	5740	5740	5740	2
717	20250305	091400	463250	5770	5770	5770	5770	1
718	20250305	091300	457480	5760	5760	5760	5760	0
719	20250305	091200	457480	5760	5760	5760	5760	0
720	20250305	091100	457480	5760	5760	5760	5760	0
721	20250305	091000	457480	5760	5760	5760	5760	17
722	20250305	090900	359560	5710	5710	5710	5710	0
723	20250305	090800	359560	5710	5710	5710	5710	0
724	20250305	090700	359560	5710	5710	5710	5710	0
725	20250305	090600	359560	5710	5710	5710	5710	0
726	20250305	090500	359560	5710	5710	5710	5710	0
727	20250305	090400	359560	5710	5710	5710	5710	0
728	20250305	090300	359560	5710	5710	5710	5710	0
729	20250305	090200	359560	5710	5710	5710	5710	1
730	20250305	090100	353850	5790	5790	5790	5790	0
731	20250305	090000	353850	5790	5700	5790	5700	62