KissMeData/039420/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192600	78213064	2580	2580	2580	2580	683
3	20250305	192500	78213064	2580	2580	2580	2580	0
4	20250305	192400	78213064	2580	2580	2580	2580	0
5	20250305	192300	78213064	2580	2580	2580	2580	0
6	20250305	192200	78213064	2580	2580	2580	2580	0
7	20250305	192100	78213064	2580	2580	2580	2580	0
8	20250305	192000	78213064	2580	2580	2580	2580	0
9	20250305	191900	78213064	2580	2580	2580	2580	0
10	20250305	191800	78213064	2580	2580	2580	2580	0
11	20250305	191700	78213064	2580	2580	2580	2580	0
12	20250305	191600	78213064	2580	2580	2580	2580	0
13	20250305	191500	78213064	2580	2580	2580	2580	0
14	20250305	191400	78213064	2580	2580	2580	2580	0
15	20250305	191300	78213064	2580	2580	2580	2580	0
16	20250305	191200	78213064	2580	2580	2580	2580	0
17	20250305	191100	78213064	2580	2580	2580	2580	0
18	20250305	191000	78213064	2580	2580	2580	2580	0
19	20250305	190900	78213064	2580	2580	2580	2580	0
20	20250305	190800	78213064	2580	2580	2580	2580	0
21	20250305	190700	78213064	2580	2580	2580	2580	0
22	20250305	190600	78213064	2580	2580	2580	2580	0
23	20250305	190500	78213064	2580	2580	2580	2580	0
24	20250305	190400	78213064	2580	2580	2580	2580	0
25	20250305	190300	78213064	2580	2580	2580	2580	0
26	20250305	190200	78213064	2580	2580	2580	2580	0
27	20250305	190100	78213064	2580	2580	2580	2580	0
28	20250305	190000	78213064	2580	2580	2580	2580	0
29	20250305	185900	78213064	2580	2580	2580	2580	0
30	20250305	185800	78213064	2580	2580	2580	2580	0
31	20250305	185700	78213064	2580	2580	2580	2580	0
32	20250305	185600	78213064	2580	2580	2580	2580	683
33	20250305	185500	78213064	2580	2580	2580	2580	0
34	20250305	185400	78213064	2580	2580	2580	2580	0
35	20250305	185300	78213064	2580	2580	2580	2580	0
36	20250305	185200	78213064	2580	2580	2580	2580	0
37	20250305	185100	78213064	2580	2580	2580	2580	0
38	20250305	185000	78213064	2580	2580	2580	2580	0
39	20250305	184900	78213064	2580	2580	2580	2580	0
40	20250305	184800	78213064	2580	2580	2580	2580	0
41	20250305	184700	78213064	2580	2580	2580	2580	0
42	20250305	184600	78213064	2580	2580	2580	2580	0
43	20250305	184500	78213064	2580	2580	2580	2580	0
44	20250305	184400	78213064	2580	2580	2580	2580	0
45	20250305	184300	78213064	2580	2580	2580	2580	0
46	20250305	184200	78213064	2580	2580	2580	2580	0
47	20250305	184100	78213064	2580	2580	2580	2580	0
48	20250305	184000	78213064	2580	2580	2580	2580	0
49	20250305	183900	78213064	2580	2580	2580	2580	0
50	20250305	183800	78213064	2580	2580	2580	2580	0
51	20250305	183700	78213064	2580	2580	2580	2580	0
52	20250305	183600	78213064	2580	2580	2580	2580	0
53	20250305	183500	78213064	2580	2580	2580	2580	0
54	20250305	183400	78213064	2580	2580	2580	2580	0
55	20250305	183300	78213064	2580	2580	2580	2580	0
56	20250305	183200	78213064	2580	2580	2580	2580	0
57	20250305	183100	78213064	2580	2580	2580	2580	0
58	20250305	183000	78213064	2580	2580	2580	2580	0
59	20250305	182900	78213064	2580	2580	2580	2580	0
60	20250305	182800	78213064	2580	2580	2580	2580	0
61	20250305	182700	78213064	2580	2580	2580	2580	0
62	20250305	182600	78213064	2580	2580	2580	2580	683
63	20250305	182500	78213064	2580	2580	2580	2580	0
64	20250305	182400	78213064	2580	2580	2580	2580	0
65	20250305	182300	78213064	2580	2580	2580	2580	0
66	20250305	182200	78213064	2580	2580	2580	2580	0
67	20250305	182100	78213064	2580	2580	2580	2580	0
68	20250305	182000	78213064	2580	2580	2580	2580	0
69	20250305	181900	78213064	2580	2580	2580	2580	0
70	20250305	181800	78213064	2580	2580	2580	2580	0
71	20250305	181700	78213064	2580	2580	2580	2580	0
72	20250305	181600	78213064	2580	2580	2580	2580	0
73	20250305	181500	78213064	2580	2580	2580	2580	0
74	20250305	181400	78213064	2580	2580	2580	2580	0
75	20250305	181300	78213064	2580	2580	2580	2580	0
76	20250305	181200	78213064	2580	2580	2580	2580	0
77	20250305	181100	78213064	2580	2580	2580	2580	0
78	20250305	181000	78213064	2580	2580	2580	2580	0
79	20250305	180900	78213064	2580	2580	2580	2580	0
80	20250305	180800	78213064	2580	2580	2580	2580	0
81	20250305	180700	78213064	2580	2580	2580	2580	0
82	20250305	180600	78213064	2580	2580	2580	2580	0
83	20250305	180500	78213064	2580	2580	2580	2580	0
84	20250305	180400	78213064	2580	2580	2580	2580	0
85	20250305	180300	78213064	2580	2580	2580	2580	0
86	20250305	180200	78213064	2580	2580	2580	2580	0
87	20250305	180100	78213064	2580	2580	2580	2580	0
88	20250305	180000	78213064	2580	2580	2580	2580	0
89	20250305	175900	78213064	2580	2580	2580	2580	0
90	20250305	175800	78213064	2580	2580	2580	2580	0
91	20250305	175700	78213064	2580	2580	2580	2580	0
92	20250305	175600	78213064	2580	2580	2580	2580	683
93	20250305	175500	78213064	2580	2580	2580	2580	0
94	20250305	175400	78213064	2580	2580	2580	2580	0
95	20250305	175300	78213064	2580	2580	2580	2580	0
96	20250305	175200	78213064	2580	2580	2580	2580	0
97	20250305	175100	78213064	2580	2580	2580	2580	0
98	20250305	175000	78213064	2580	2580	2580	2580	0
99	20250305	174900	78213064	2580	2580	2580	2580	0
100	20250305	174800	78213064	2580	2580	2580	2580	0
101	20250305	174700	78213064	2580	2580	2580	2580	0
102	20250305	174600	78213064	2580	2580	2580	2580	0
103	20250305	174500	78213064	2580	2580	2580	2580	0
104	20250305	174400	78213064	2580	2580	2580	2580	0
105	20250305	174300	78213064	2580	2580	2580	2580	0
106	20250305	174200	78213064	2580	2580	2580	2580	0
107	20250305	174100	78213064	2580	2580	2580	2580	0
108	20250305	174000	78213064	2580	2580	2580	2580	0
109	20250305	173900	78213064	2580	2580	2580	2580	0
110	20250305	173800	78213064	2580	2580	2580	2580	0
111	20250305	173700	78213064	2580	2580	2580	2580	0
112	20250305	173600	78213064	2580	2580	2580	2580	0
113	20250305	173500	78213064	2580	2580	2580	2580	0
114	20250305	173400	78213064	2580	2580	2580	2580	0
115	20250305	173300	78213064	2580	2580	2580	2580	0
116	20250305	173200	78213064	2580	2580	2580	2580	0
117	20250305	173100	78213064	2580	2580	2580	2580	0
118	20250305	173000	78213064	2580	2580	2580	2580	0
119	20250305	172900	78213064	2580	2580	2580	2580	0
120	20250305	172800	78213064	2580	2580	2580	2580	0
121	20250305	172700	78213064	2580	2580	2580	2580	0
122	20250305	172600	78213064	2580	2580	2580	2580	683
123	20250305	172500	78213064	2580	2580	2580	2580	0
124	20250305	172400	78213064	2580	2580	2580	2580	0
125	20250305	172300	78213064	2580	2580	2580	2580	0
126	20250305	172200	78213064	2580	2580	2580	2580	0
127	20250305	172100	78213064	2580	2580	2580	2580	0
128	20250305	172000	78213064	2580	2580	2580	2580	0
129	20250305	171900	78213064	2580	2580	2580	2580	0
130	20250305	171800	78213064	2580	2580	2580	2580	0
131	20250305	171700	78213064	2580	2580	2580	2580	0
132	20250305	171600	78213064	2580	2580	2580	2580	0
133	20250305	171500	78213064	2580	2580	2580	2580	0
134	20250305	171400	78213064	2580	2580	2580	2580	0
135	20250305	171300	78213064	2580	2580	2580	2580	0
136	20250305	171200	78213064	2580	2580	2580	2580	0
137	20250305	171100	78213064	2580	2580	2580	2580	0
138	20250305	171000	78213064	2580	2580	2580	2580	0
139	20250305	170900	78213064	2580	2580	2580	2580	0
140	20250305	170800	78213064	2580	2580	2580	2580	0
141	20250305	170700	78213064	2580	2580	2580	2580	0
142	20250305	170600	78213064	2580	2580	2580	2580	0
143	20250305	170500	78213064	2580	2580	2580	2580	0
144	20250305	170400	78213064	2580	2580	2580	2580	0
145	20250305	170300	78213064	2580	2580	2580	2580	0
146	20250305	170200	78213064	2580	2580	2580	2580	0
147	20250305	170100	78213064	2580	2580	2580	2580	0
148	20250305	170000	78213064	2580	2580	2580	2580	0
149	20250305	165900	78213064	2580	2580	2580	2580	0
150	20250305	165800	78213064	2580	2580	2580	2580	0
151	20250305	165700	78213064	2580	2580	2580	2580	0
152	20250305	165600	78213064	2580	2580	2580	2580	683
153	20250305	165500	78213064	2580	2580	2580	2580	0
154	20250305	165400	78213064	2580	2580	2580	2580	0
155	20250305	165300	78213064	2580	2580	2580	2580	0
156	20250305	165200	78213064	2580	2580	2580	2580	0
157	20250305	165100	78213064	2580	2580	2580	2580	0
158	20250305	165000	78213064	2580	2580	2580	2580	0
159	20250305	164900	78213064	2580	2580	2580	2580	0
160	20250305	164800	78213064	2580	2580	2580	2580	0
161	20250305	164700	78213064	2580	2580	2580	2580	0
162	20250305	164600	78213064	2580	2580	2580	2580	0
163	20250305	164500	78213064	2580	2580	2580	2580	0
164	20250305	164400	78213064	2580	2580	2580	2580	0
165	20250305	164300	78213064	2580	2580	2580	2580	0
166	20250305	164200	78213064	2580	2580	2580	2580	0
167	20250305	164100	78213064	2580	2580	2580	2580	0
168	20250305	164000	78213064	2580	2580	2580	2580	0
169	20250305	163900	78213064	2580	2580	2580	2580	0
170	20250305	163800	78213064	2580	2580	2580	2580	0
171	20250305	163700	78213064	2580	2580	2580	2580	0
172	20250305	163600	78213064	2580	2580	2580	2580	0
173	20250305	163500	78213064	2580	2580	2580	2580	0
174	20250305	163400	78213064	2580	2580	2580	2580	0
175	20250305	163300	78213064	2580	2580	2580	2580	0
176	20250305	163200	78213064	2580	2580	2580	2580	0
177	20250305	163100	78213064	2580	2580	2580	2580	0
178	20250305	163000	78213064	2580	2580	2580	2580	0
179	20250305	162900	78213064	2580	2580	2580	2580	0
180	20250305	162800	78213064	2580	2580	2580	2580	0
181	20250305	162700	78213064	2580	2580	2580	2580	0
182	20250305	162600	78213064	2580	2580	2580	2580	683
183	20250305	162500	78213064	2580	2580	2580	2580	0
184	20250305	162400	78213064	2580	2580	2580	2580	0
185	20250305	162300	78213064	2580	2580	2580	2580	0
186	20250305	162200	78213064	2580	2580	2580	2580	0
187	20250305	162100	78213064	2580	2580	2580	2580	0
188	20250305	162000	78213064	2580	2580	2580	2580	0
189	20250305	161900	78213064	2580	2580	2580	2580	0
190	20250305	161800	78213064	2580	2580	2580	2580	0
191	20250305	161700	78213064	2580	2580	2580	2580	0
192	20250305	161600	78213064	2580	2580	2580	2580	0
193	20250305	161500	78213064	2580	2580	2580	2580	0
194	20250305	161400	78213064	2580	2580	2580	2580	0
195	20250305	161300	78213064	2580	2580	2580	2580	0
196	20250305	161200	78213064	2580	2580	2580	2580	0
197	20250305	161100	78213064	2580	2580	2580	2580	0
198	20250305	161000	78213064	2580	2580	2580	2580	0
199	20250305	160900	78213064	2580	2580	2580	2580	0
200	20250305	160800	78213064	2580	2580	2580	2580	0
201	20250305	160700	78213064	2580	2580	2580	2580	0
202	20250305	160600	78213064	2580	2580	2580	2580	0
203	20250305	160500	78213064	2580	2580	2580	2580	0
204	20250305	160400	78213064	2580	2580	2580	2580	0
205	20250305	160300	78213064	2580	2580	2580	2580	0
206	20250305	160200	78213064	2580	2580	2580	2580	0
207	20250305	160100	78213064	2580	2580	2580	2580	0
208	20250305	160000	78213064	2580	2580	2580	2580	0
209	20250305	155900	78213064	2580	2580	2580	2580	0
210	20250305	155800	78213064	2580	2580	2580	2580	0
211	20250305	155700	78213064	2580	2580	2580	2580	0
212	20250305	155600	78213064	2580	2580	2580	2580	683
213	20250305	155500	78213064	2580	2580	2580	2580	0
214	20250305	155400	78213064	2580	2580	2580	2580	0
215	20250305	155300	78213064	2580	2580	2580	2580	0
216	20250305	155200	78213064	2580	2580	2580	2580	0
217	20250305	155100	78213064	2580	2580	2580	2580	0
218	20250305	155000	78213064	2580	2580	2580	2580	0
219	20250305	154900	78213064	2580	2580	2580	2580	0
220	20250305	154800	78213064	2580	2580	2580	2580	0
221	20250305	154700	78213064	2580	2580	2580	2580	0
222	20250305	154600	78213064	2580	2580	2580	2580	0
223	20250305	154500	78213064	2580	2580	2580	2580	0
224	20250305	154400	78213064	2580	2580	2580	2580	0
225	20250305	154300	78213064	2580	2580	2580	2580	0
226	20250305	154200	78213064	2580	2580	2580	2580	0
227	20250305	154100	78213064	2580	2580	2580	2580	0
228	20250305	154000	78213064	2580	2580	2580	2580	0
229	20250305	153900	78213064	2580	2580	2580	2580	0
230	20250305	153800	78213064	2580	2580	2580	2580	0
231	20250305	153700	78213064	2580	2580	2580	2580	0
232	20250305	153600	78213064	2580	2580	2580	2580	0
233	20250305	153500	78213064	2580	2580	2580	2580	0
234	20250305	153400	78213064	2580	2580	2580	2580	0
235	20250305	153300	78213064	2580	2580	2580	2580	0
236	20250305	153200	78213064	2580	2580	2580	2580	0
237	20250305	153100	78213064	2580	2580	2580	2580	0
238	20250305	153000	78213064	2580	2580	2580	2580	683
239	20250305	152900	76450924	2580	2580	2580	2580	0
240	20250305	152800	76450924	2580	2580	2580	2580	0
241	20250305	152700	76450924	2580	2580	2580	2580	0
242	20250305	152600	76450924	2580	2580	2580	2580	0
243	20250305	152500	76450924	2580	2580	2580	2580	0
244	20250305	152400	76450924	2580	2580	2580	2580	0
245	20250305	152300	76450924	2580	2580	2580	2580	0
246	20250305	152200	76450924	2580	2580	2580	2580	0
247	20250305	152100	76450924	2580	2580	2580	2580	0
248	20250305	152000	76450924	2580	2580	2580	2580	0
249	20250305	151900	76450924	2580	2580	2580	2580	109
250	20250305	151800	76169704	2580	2570	2580	2570	3010
251	20250305	151700	68420024	2570	2570	2570	2570	0
252	20250305	151600	68420024	2570	2570	2570	2570	600
253	20250305	151500	66878024	2570	2555	2570	2555	1312
254	20250305	151400	63515419	2560	2560	2560	2560	50
255	20250305	151300	63387419	2562	2562	2562	2562	0
256	20250305	151200	63387419	2562	2562	2562	2562	5
257	20250305	151100	63374609	2560	2560	2562	2560	454
258	20250305	151000	62212285	2560	2560	2560	2560	0
259	20250305	150900	62212285	2560	2560	2560	2560	0
260	20250305	150800	62212285	2560	2560	2560	2560	0
261	20250305	150700	62212285	2560	2560	2560	2560	0
262	20250305	150600	62212285	2560	2560	2560	2560	0
263	20250305	150500	62212285	2560	2560	2560	2560	0
264	20250305	150400	62212285	2560	2560	2560	2560	0
265	20250305	150300	62212285	2560	2560	2560	2560	0
266	20250305	150200	62212285	2560	2560	2560	2560	3
267	20250305	150100	62204605	2565	2565	2565	2565	0
268	20250305	150000	62204605	2565	2565	2565	2565	0
269	20250305	145900	62204605	2565	2565	2565	2565	0
270	20250305	145800	62204605	2565	2565	2565	2565	0
271	20250305	145700	62204605	2565	2565	2565	2565	20
272	20250305	145600	62153305	2560	2560	2560	2560	80
273	20250305	145500	61948505	2560	2560	2560	2560	557
274	20250305	145400	60522585	2560	2550	2560	2550	100
275	20250305	145300	60267085	2545	2560	2560	2545	5416
276	20250305	145200	46460065	2565	2565	2565	2565	0
277	20250305	145100	46460065	2565	2565	2565	2565	0
278	20250305	145000	46460065	2565	2565	2565	2565	0
279	20250305	144900	46460065	2565	2565	2565	2565	0
280	20250305	144800	46460065	2565	2565	2565	2565	0
281	20250305	144700	46460065	2565	2565	2565	2565	0
282	20250305	144600	46460065	2565	2565	2565	2565	129
283	20250305	144500	46129180	2565	2565	2565	2565	0
284	20250305	144400	46129180	2565	2565	2565	2565	0
285	20250305	144300	46129180	2565	2565	2565	2565	0
286	20250305	144200	46129180	2565	2565	2565	2565	19
287	20250305	144100	46080445	2565	2565	2565	2565	0
288	20250305	144000	46080445	2565	2565	2565	2565	0
289	20250305	143900	46080445	2565	2565	2565	2565	42
290	20250305	143800	45972715	2565	2565	2565	2565	358
291	20250305	143700	45054445	2565	2565	2565	2565	107
292	20250305	143600	44779990	2565	2565	2565	2565	0
293	20250305	143500	44779990	2565	2565	2565	2565	4
294	20250305	143400	44769730	2565	2565	2565	2565	159
295	20250305	143300	44361895	2570	2570	2570	2570	4
296	20250305	143200	44351615	2565	2565	2565	2565	0
297	20250305	143100	44351615	2565	2565	2565	2565	0
298	20250305	143000	44351615	2565	2565	2565	2565	1
299	20250305	142900	44349050	2570	2570	2570	2570	0
300	20250305	142800	44349050	2570	2570	2570	2570	0
301	20250305	142700	44349050	2570	2570	2570	2570	100
302	20250305	142600	44092050	2565	2565	2565	2565	0
303	20250305	142500	44092050	2565	2565	2565	2565	0
304	20250305	142400	44092050	2565	2565	2565	2565	683
305	20250305	142300	42340155	2560	2560	2560	2560	0
306	20250305	142200	42340155	2560	2560	2560	2560	0
307	20250305	142100	42340155	2560	2560	2560	2560	0
308	20250305	142000	42340155	2560	2560	2560	2560	0
309	20250305	141900	42340155	2560	2560	2560	2560	0
310	20250305	141800	42340155	2560	2560	2560	2560	0
311	20250305	141700	42340155	2560	2560	2560	2560	0
312	20250305	141600	42340155	2560	2560	2560	2560	0
313	20250305	141500	42340155	2560	2560	2560	2560	0
314	20250305	141400	42340155	2560	2560	2560	2560	0
315	20250305	141300	42340155	2560	2560	2560	2560	0
316	20250305	141200	42340155	2560	2560	2560	2560	0
317	20250305	141100	42340155	2560	2560	2560	2560	0
318	20250305	141000	42340155	2560	2560	2560	2560	0
319	20250305	140900	42340155	2560	2560	2560	2560	0
320	20250305	140800	42340155	2560	2560	2560	2560	0
321	20250305	140700	42340155	2560	2560	2560	2560	0
322	20250305	140600	42340155	2560	2560	2560	2560	0
323	20250305	140500	42340155	2560	2560	2560	2560	50
324	20250305	140400	42212155	2565	2565	2565	2565	0
325	20250305	140300	42212155	2565	2565	2565	2565	0
326	20250305	140200	42212155	2565	2565	2565	2565	0
327	20250305	140100	42212155	2565	2565	2565	2565	0
328	20250305	140000	42212155	2565	2565	2565	2565	0
329	20250305	135900	42212155	2565	2565	2565	2565	0
330	20250305	135800	42212155	2565	2565	2565	2565	0
331	20250305	135700	42212155	2565	2565	2565	2565	0
332	20250305	135600	42212155	2565	2565	2565	2565	0
333	20250305	135500	42212155	2565	2565	2565	2565	0
334	20250305	135400	42212155	2565	2565	2565	2565	0
335	20250305	135300	42212155	2565	2565	2565	2565	0
336	20250305	135200	42212155	2565	2560	2565	2560	351
337	20250305	135100	41313560	2560	2560	2560	2560	257
338	20250305	135000	40655640	2565	2565	2565	2565	0
339	20250305	134900	40655640	2565	2565	2565	2565	0
340	20250305	134800	40655640	2565	2565	2565	2565	0
341	20250305	134700	40655640	2565	2565	2565	2565	0
342	20250305	134600	40655640	2565	2565	2565	2565	0
343	20250305	134500	40655640	2565	2565	2565	2565	0
344	20250305	134400	40655640	2565	2565	2565	2565	0
345	20250305	134300	40655640	2565	2565	2565	2565	25
346	20250305	134200	40591515	2565	2565	2565	2565	0
347	20250305	134100	40591515	2565	2565	2565	2565	0
348	20250305	134000	40591515	2565	2565	2565	2565	0
349	20250305	133900	40591515	2565	2565	2565	2565	0
350	20250305	133800	40591515	2565	2565	2565	2565	0
351	20250305	133700	40591515	2565	2565	2565	2565	0
352	20250305	133600	40591515	2565	2565	2565	2565	0
353	20250305	133500	40591515	2565	2565	2565	2565	0
354	20250305	133400	40591515	2565	2565	2565	2565	0
355	20250305	133300	40591515	2565	2565	2565	2565	0
356	20250305	133200	40591515	2565	2565	2565	2565	128
357	20250305	133100	40263195	2565	2560	2565	2560	432
358	20250305	133000	39155605	2560	2560	2560	2560	754
359	20250305	132900	37225365	2560	2560	2560	2560	0
360	20250305	132800	37225365	2560	2560	2560	2560	1200
361	20250305	132700	34153365	2560	2560	2560	2560	500
362	20250305	132600	32873365	2560	2560	2560	2560	233
363	20250305	132500	32276885	2565	2565	2565	2565	1
364	20250305	132400	32274320	2570	2570	2570	2570	0
365	20250305	132300	32274320	2570	2570	2570	2570	0
366	20250305	132200	32274320	2570	2570	2570	2570	214
367	20250305	132100	31724340	2565	2562	2565	2562	286
368	20250305	132000	30991596	2562	2562	2562	2562	0
369	20250305	131900	30991596	2562	2562	2562	2562	18
370	20250305	131800	30945480	2565	2565	2565	2565	0
371	20250305	131700	30945480	2565	2565	2565	2565	200
372	20250305	131600	30432480	2565	2565	2565	2565	202
373	20250305	131500	29914350	2562	2560	2562	2560	241
374	20250305	131400	29296920	2562	2562	2562	2562	0
375	20250305	131300	29296920	2562	2562	2562	2562	0
376	20250305	131200	29296920	2562	2562	2562	2562	0
377	20250305	131100	29296920	2562	2562	2562	2562	0
378	20250305	131000	29296920	2562	2562	2562	2562	0
379	20250305	130900	29296920	2562	2562	2562	2562	0
380	20250305	130800	29296920	2562	2562	2562	2562	0
381	20250305	130700	29296920	2562	2562	2562	2562	0
382	20250305	130600	29296920	2562	2562	2562	2562	88
383	20250305	130500	29071464	2562	2562	2562	2562	50
384	20250305	130400	28943364	2562	2562	2562	2562	0
385	20250305	130300	28943364	2562	2557	2562	2557	471
386	20250305	130200	27738290	2555	2555	2555	2555	0
387	20250305	130100	27738290	2555	2555	2555	2555	195
388	20250305	130000	27240065	2555	2550	2555	2550	2943
389	20250305	125900	19735365	2545	2545	2545	2545	554
390	20250305	125800	18325435	2545	2545	2545	2545	150
391	20250305	125700	17943685	2540	2545	2545	2540	300
392	20250305	125600	17180685	2540	2540	2540	2540	319
393	20250305	125500	16370425	2540	2540	2540	2540	100
394	20250305	125400	16116425	2545	2545	2545	2545	0
395	20250305	125300	16116425	2545	2545	2545	2545	0
396	20250305	125200	16116425	2545	2545	2545	2545	0
397	20250305	125100	16116425	2545	2545	2545	2545	0
398	20250305	125000	16116425	2545	2545	2545	2545	0
399	20250305	124900	16116425	2545	2545	2545	2545	100
400	20250305	124800	15861925	2550	2550	2550	2550	0
401	20250305	124700	15861925	2550	2550	2550	2550	0
402	20250305	124600	15861925	2550	2550	2550	2550	0
403	20250305	124500	15861925	2550	2550	2550	2550	0
404	20250305	124400	15861925	2550	2550	2550	2550	0
405	20250305	124300	15861925	2550	2550	2550	2550	0
406	20250305	124200	15861925	2550	2550	2550	2550	0
407	20250305	124100	15861925	2550	2550	2550	2550	0
408	20250305	124000	15861925	2550	2550	2550	2550	0
409	20250305	123900	15861925	2550	2550	2550	2550	0
410	20250305	123800	15861925	2550	2550	2550	2550	30
411	20250305	123700	15785425	2550	2550	2550	2550	0
412	20250305	123600	15785425	2550	2550	2550	2550	0
413	20250305	123500	15785425	2550	2550	2550	2550	0
414	20250305	123400	15785425	2550	2550	2550	2550	0
415	20250305	123300	15785425	2550	2550	2550	2550	0
416	20250305	123200	15785425	2550	2550	2550	2550	0
417	20250305	123100	15785425	2550	2550	2550	2550	1
418	20250305	123000	15782875	2545	2545	2545	2545	60
419	20250305	122900	15630175	2545	2545	2545	2545	0
420	20250305	122800	15630175	2545	2545	2545	2545	0
421	20250305	122700	15630175	2545	2545	2545	2545	0
422	20250305	122600	15630175	2545	2545	2545	2545	0
423	20250305	122500	15630175	2545	2545	2545	2545	0
424	20250305	122400	15630175	2545	2545	2545	2545	0
425	20250305	122300	15630175	2545	2545	2545	2545	0
426	20250305	122200	15630175	2545	2545	2545	2545	0
427	20250305	122100	15630175	2545	2545	2545	2545	0
428	20250305	122000	15630175	2545	2545	2545	2545	1
429	20250305	121900	15627630	2545	2545	2545	2545	0
430	20250305	121800	15627630	2545	2545	2545	2545	0
431	20250305	121700	15627630	2545	2545	2545	2545	0
432	20250305	121600	15627630	2545	2545	2545	2545	50
433	20250305	121500	15500380	2545	2545	2545	2545	0
434	20250305	121400	15500380	2545	2545	2545	2545	2
435	20250305	121300	15495290	2545	2545	2545	2545	0
436	20250305	121200	15495290	2545	2545	2545	2545	0
437	20250305	121100	15495290	2545	2545	2545	2545	0
438	20250305	121000	15495290	2545	2545	2545	2545	0
439	20250305	120900	15495290	2545	2545	2545	2545	0
440	20250305	120800	15495290	2545	2545	2545	2545	0
441	20250305	120700	15495290	2545	2545	2545	2545	0
442	20250305	120600	15495290	2545	2545	2545	2545	0
443	20250305	120500	15495290	2545	2545	2545	2545	0
444	20250305	120400	15495290	2545	2545	2545	2545	20
445	20250305	120300	15444390	2550	2550	2550	2550	0
446	20250305	120200	15444390	2550	2550	2550	2550	0
447	20250305	120100	15444390	2550	2550	2550	2550	0
448	20250305	120000	15444390	2550	2550	2550	2550	0
449	20250305	115900	15444390	2550	2550	2550	2550	0
450	20250305	115800	15444390	2550	2550	2550	2550	0
451	20250305	115700	15444390	2550	2550	2550	2550	0
452	20250305	115600	15444390	2550	2550	2550	2550	0
453	20250305	115500	15444390	2550	2550	2550	2550	0
454	20250305	115400	15444390	2550	2550	2550	2550	0
455	20250305	115300	15444390	2550	2550	2550	2550	0
456	20250305	115200	15444390	2550	2550	2550	2550	0
457	20250305	115100	15444390	2550	2550	2550	2550	0
458	20250305	115000	15444390	2550	2550	2550	2550	0
459	20250305	114900	15444390	2550	2550	2550	2550	0
460	20250305	114800	15444390	2550	2550	2550	2550	0
461	20250305	114700	15444390	2550	2550	2550	2550	0
462	20250305	114600	15444390	2550	2550	2550	2550	0
463	20250305	114500	15444390	2550	2550	2550	2550	0
464	20250305	114400	15444390	2550	2545	2550	2545	150
465	20250305	114300	15062160	2540	2540	2540	2540	203
466	20250305	114200	14546540	2535	2535	2535	2535	1186
467	20250305	114100	11540030	2530	2530	2530	2530	0
468	20250305	114000	11540030	2530	2530	2530	2530	0
469	20250305	113900	11540030	2530	2530	2530	2530	0
470	20250305	113800	11540030	2530	2530	2530	2530	0
471	20250305	113700	11540030	2530	2530	2530	2530	0
472	20250305	113600	11540030	2530	2530	2530	2530	0
473	20250305	113500	11540030	2530	2530	2530	2530	0
474	20250305	113400	11540030	2530	2530	2530	2530	0
475	20250305	113300	11540030	2530	2530	2530	2530	33
476	20250305	113200	11456540	2530	2530	2530	2530	0
477	20250305	113100	11456540	2530	2530	2530	2530	0
478	20250305	113000	11456540	2530	2530	2530	2530	50
479	20250305	112900	11330040	2530	2530	2530	2530	0
480	20250305	112800	11330040	2530	2530	2530	2530	0
481	20250305	112700	11330040	2530	2530	2530	2530	0
482	20250305	112600	11330040	2530	2530	2530	2530	0
483	20250305	112500	11330040	2530	2530	2530	2530	0
484	20250305	112400	11330040	2530	2530	2530	2530	0
485	20250305	112300	11330040	2530	2530	2530	2530	0
486	20250305	112200	11330040	2530	2530	2530	2530	100
487	20250305	112100	11077040	2535	2535	2535	2535	0
488	20250305	112000	11077040	2535	2535	2535	2535	30
489	20250305	111900	11000990	2535	2535	2535	2535	100
490	20250305	111800	10747490	2535	2535	2535	2535	0
491	20250305	111700	10747490	2535	2535	2535	2535	0
492	20250305	111600	10747490	2535	2535	2535	2535	101
493	20250305	111500	10491455	2535	2535	2535	2535	0
494	20250305	111400	10491455	2535	2535	2535	2535	0
495	20250305	111300	10491455	2535	2535	2535	2535	0
496	20250305	111200	10491455	2535	2535	2535	2535	0
497	20250305	111100	10491455	2535	2535	2535	2535	0
498	20250305	111000	10491455	2535	2535	2535	2535	0
499	20250305	110900	10491455	2535	2535	2535	2535	30
500	20250305	110800	10415405	2535	2535	2535	2535	0
501	20250305	110700	10415405	2535	2535	2535	2535	0
502	20250305	110600	10415405	2535	2535	2535	2535	0
503	20250305	110500	10415405	2535	2535	2535	2535	0
504	20250305	110400	10415405	2535	2535	2535	2535	0
505	20250305	110300	10415405	2535	2535	2535	2535	0
506	20250305	110200	10415405	2535	2535	2535	2535	0
507	20250305	110100	10415405	2535	2535	2535	2535	0
508	20250305	110000	10415405	2535	2535	2535	2535	0
509	20250305	105900	10415405	2535	2535	2535	2535	0
510	20250305	105800	10415405	2535	2535	2535	2535	0
511	20250305	105700	10415405	2535	2535	2535	2535	0
512	20250305	105600	10415405	2535	2535	2535	2535	0
513	20250305	105500	10415405	2535	2535	2535	2535	0
514	20250305	105400	10415405	2535	2535	2535	2535	0
515	20250305	105300	10415405	2535	2535	2535	2535	0
516	20250305	105200	10415405	2535	2535	2535	2535	0
517	20250305	105100	10415405	2535	2535	2535	2535	0
518	20250305	105000	10415405	2535	2535	2535	2535	0
519	20250305	104900	10415405	2535	2535	2535	2535	0
520	20250305	104800	10415405	2535	2535	2535	2535	0
521	20250305	104700	10415405	2535	2535	2535	2535	2
522	20250305	104600	10410335	2530	2530	2530	2530	0
523	20250305	104500	10410335	2530	2530	2530	2530	0
524	20250305	104400	10410335	2530	2530	2530	2530	0
525	20250305	104300	10410335	2530	2530	2530	2530	0
526	20250305	104200	10410335	2530	2530	2530	2530	0
527	20250305	104100	10410335	2530	2530	2530	2530	0
528	20250305	104000	10410335	2530	2530	2530	2530	0
529	20250305	103900	10410335	2530	2530	2530	2530	0
530	20250305	103800	10410335	2530	2530	2530	2530	0
531	20250305	103700	10410335	2530	2530	2530	2530	0
532	20250305	103600	10410335	2530	2530	2530	2530	0
533	20250305	103500	10410335	2530	2530	2530	2530	0
534	20250305	103400	10410335	2530	2530	2530	2530	199
535	20250305	103300	9906865	2530	2530	2530	2530	1
536	20250305	103200	9904335	2530	2530	2530	2530	800
537	20250305	103100	7880335	2530	2530	2530	2530	0
538	20250305	103000	7880335	2530	2530	2530	2530	0
539	20250305	102900	7880335	2530	2530	2530	2530	0
540	20250305	102800	7880335	2530	2530	2530	2530	0
541	20250305	102700	7880335	2530	2530	2530	2530	0
542	20250305	102600	7880335	2530	2530	2530	2530	0
543	20250305	102500	7880335	2530	2530	2530	2530	304
544	20250305	102400	7111215	2530	2530	2530	2530	0
545	20250305	102300	7111215	2530	2530	2530	2530	98
546	20250305	102200	6863275	2530	2530	2530	2530	0
547	20250305	102100	6863275	2530	2530	2530	2530	0
548	20250305	102000	6863275	2530	2530	2530	2530	1000
549	20250305	101900	4333275	2530	2530	2530	2530	0
550	20250305	101800	4333275	2530	2530	2530	2530	0
551	20250305	101700	4333275	2530	2530	2530	2530	0
552	20250305	101600	4333275	2530	2530	2530	2530	0
553	20250305	101500	4333275	2530	2530	2530	2530	0
554	20250305	101400	4333275	2530	2530	2530	2530	0
555	20250305	101300	4333275	2530	2530	2530	2530	1
556	20250305	101200	4330745	2520	2520	2520	2520	0
557	20250305	101100	4330745	2520	2520	2520	2520	0
558	20250305	101000	4330745	2520	2520	2520	2520	0
559	20250305	100900	4330745	2520	2520	2520	2520	0
560	20250305	100800	4330745	2520	2520	2520	2520	0
561	20250305	100700	4330745	2520	2520	2520	2520	0
562	20250305	100600	4330745	2520	2520	2520	2520	0
563	20250305	100500	4330745	2520	2520	2520	2520	0
564	20250305	100400	4330745	2520	2520	2520	2520	0
565	20250305	100300	4330745	2520	2520	2520	2520	0
566	20250305	100200	4330745	2520	2520	2520	2520	0
567	20250305	100100	4330745	2520	2520	2520	2520	0
568	20250305	100000	4330745	2520	2520	2520	2520	0
569	20250305	095900	4330745	2520	2520	2520	2520	0
570	20250305	095800	4330745	2520	2520	2520	2520	0
571	20250305	095700	4330745	2520	2520	2520	2520	0
572	20250305	095600	4330745	2520	2520	2520	2520	0
573	20250305	095500	4330745	2520	2520	2520	2520	0
574	20250305	095400	4330745	2520	2520	2520	2520	2
575	20250305	095300	4325705	2535	2535	2535	2535	0
576	20250305	095200	4325705	2535	2535	2535	2535	0
577	20250305	095100	4325705	2535	2535	2535	2535	0
578	20250305	095000	4325705	2535	2535	2535	2535	0
579	20250305	094900	4325705	2535	2535	2535	2535	0
580	20250305	094800	4325705	2535	2535	2535	2535	0
581	20250305	094700	4325705	2535	2535	2535	2535	1
582	20250305	094600	4323170	2535	2535	2535	2535	0
583	20250305	094500	4323170	2535	2530	2535	2530	32
584	20250305	094400	4242200	2535	2535	2535	2535	4
585	20250305	094300	4232060	2535	2535	2535	2535	0
586	20250305	094200	4232060	2535	2535	2535	2535	0
587	20250305	094100	4232060	2535	2535	2535	2535	0
588	20250305	094000	4232060	2535	2535	2535	2535	0
589	20250305	093900	4232060	2535	2535	2535	2535	0
590	20250305	093800	4232060	2535	2535	2535	2535	0
591	20250305	093700	4232060	2535	2535	2535	2535	0
592	20250305	093600	4232060	2535	2535	2535	2535	0
593	20250305	093500	4232060	2535	2535	2535	2535	0
594	20250305	093400	4232060	2535	2535	2535	2535	0
595	20250305	093300	4232060	2535	2535	2535	2535	0
596	20250305	093200	4232060	2535	2530	2535	2525	422
597	20250305	093100	3163475	2520	2520	2520	2520	0
598	20250305	093000	3163475	2520	2520	2520	2520	0
599	20250305	092900	3163475	2520	2520	2520	2520	151
600	20250305	092800	2782955	2530	2530	2530	2530	0
601	20250305	092700	2782955	2530	2530	2530	2530	0
602	20250305	092600	2782955	2530	2530	2530	2530	0
603	20250305	092500	2782955	2530	2530	2530	2530	0
604	20250305	092400	2782955	2530	2530	2530	2530	0
605	20250305	092300	2782955	2530	2530	2530	2530	79
606	20250305	092200	2583085	2530	2530	2530	2530	0
607	20250305	092100	2583085	2530	2530	2530	2530	0
608	20250305	092000	2583085	2530	2530	2530	2530	0
609	20250305	091900	2583085	2530	2530	2530	2530	0
610	20250305	091800	2583085	2530	2530	2530	2530	0
611	20250305	091700	2583085	2530	2525	2530	2525	20
612	20250305	091600	2532575	2525	2525	2525	2525	3
613	20250305	091500	2525000	2525	2525	2525	2525	2
614	20250305	091400	2519950	2525	2525	2525	2525	0
615	20250305	091300	2519950	2525	2525	2525	2525	0
616	20250305	091200	2519950	2525	2525	2525	2525	0
617	20250305	091100	2519950	2525	2525	2525	2525	0
618	20250305	091000	2519950	2525	2525	2525	2525	0
619	20250305	090900	2519950	2525	2525	2525	2525	269
620	20250305	090800	1840725	2525	2525	2525	2525	0
621	20250305	090700	1840725	2525	2525	2525	2525	0
622	20250305	090600	1840725	2525	2525	2525	2525	0
623	20250305	090500	1840725	2525	2525	2525	2525	0
624	20250305	090400	1840725	2525	2525	2525	2525	0
625	20250305	090300	1840725	2525	2525	2525	2525	0
626	20250305	090200	1840725	2525	2525	2525	2525	0
627	20250305	090100	1840725	2525	2525	2525	2525	0
628	20250305	090000	1840725	2525	2525	2525	2525	729