KissMeData/078000/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195500	24188700	9030	9030	9030	9030	158
3	20250305	195400	24188700	9030	9030	9030	9030	0
4	20250305	195300	24188700	9030	9030	9030	9030	0
5	20250305	195200	24188700	9030	9030	9030	9030	0
6	20250305	195100	24188700	9030	9030	9030	9030	0
7	20250305	195000	24188700	9030	9030	9030	9030	0
8	20250305	194900	24188700	9030	9030	9030	9030	0
9	20250305	194800	24188700	9030	9030	9030	9030	0
10	20250305	194700	24188700	9030	9030	9030	9030	0
11	20250305	194600	24188700	9030	9030	9030	9030	0
12	20250305	194500	24188700	9030	9030	9030	9030	0
13	20250305	194400	24188700	9030	9030	9030	9030	0
14	20250305	194300	24188700	9030	9030	9030	9030	0
15	20250305	194200	24188700	9030	9030	9030	9030	0
16	20250305	194100	24188700	9030	9030	9030	9030	0
17	20250305	194000	24188700	9030	9030	9030	9030	0
18	20250305	193900	24188700	9030	9030	9030	9030	0
19	20250305	193800	24188700	9030	9030	9030	9030	0
20	20250305	193700	24188700	9030	9030	9030	9030	0
21	20250305	193600	24188700	9030	9030	9030	9030	0
22	20250305	193500	24188700	9030	9030	9030	9030	0
23	20250305	193400	24188700	9030	9030	9030	9030	0
24	20250305	193300	24188700	9030	9030	9030	9030	0
25	20250305	193200	24188700	9030	9030	9030	9030	0
26	20250305	193100	24188700	9030	9030	9030	9030	0
27	20250305	193000	24188700	9030	9030	9030	9030	0
28	20250305	192900	24188700	9030	9030	9030	9030	0
29	20250305	192800	24188700	9030	9030	9030	9030	0
30	20250305	192700	24188700	9030	9030	9030	9030	0
31	20250305	192600	24188700	9030	9030	9030	9030	0
32	20250305	192500	24188700	9030	9030	9030	9030	158
33	20250305	192400	24188700	9030	9030	9030	9030	0
34	20250305	192300	24188700	9030	9030	9030	9030	0
35	20250305	192200	24188700	9030	9030	9030	9030	0
36	20250305	192100	24188700	9030	9030	9030	9030	0
37	20250305	192000	24188700	9030	9030	9030	9030	0
38	20250305	191900	24188700	9030	9030	9030	9030	0
39	20250305	191800	24188700	9030	9030	9030	9030	0
40	20250305	191700	24188700	9030	9030	9030	9030	0
41	20250305	191600	24188700	9030	9030	9030	9030	0
42	20250305	191500	24188700	9030	9030	9030	9030	0
43	20250305	191400	24188700	9030	9030	9030	9030	0
44	20250305	191300	24188700	9030	9030	9030	9030	0
45	20250305	191200	24188700	9030	9030	9030	9030	0
46	20250305	191100	24188700	9030	9030	9030	9030	0
47	20250305	191000	24188700	9030	9030	9030	9030	0
48	20250305	190900	24188700	9030	9030	9030	9030	0
49	20250305	190800	24188700	9030	9030	9030	9030	0
50	20250305	190700	24188700	9030	9030	9030	9030	0
51	20250305	190600	24188700	9030	9030	9030	9030	0
52	20250305	190500	24188700	9030	9030	9030	9030	0
53	20250305	190400	24188700	9030	9030	9030	9030	0
54	20250305	190300	24188700	9030	9030	9030	9030	0
55	20250305	190200	24188700	9030	9030	9030	9030	0
56	20250305	190100	24188700	9030	9030	9030	9030	0
57	20250305	190000	24188700	9030	9030	9030	9030	0
58	20250305	185900	24188700	9030	9030	9030	9030	0
59	20250305	185800	24188700	9030	9030	9030	9030	0
60	20250305	185700	24188700	9030	9030	9030	9030	0
61	20250305	185600	24188700	9030	9030	9030	9030	0
62	20250305	185500	24188700	9030	9030	9030	9030	158
63	20250305	185400	24188700	9030	9030	9030	9030	0
64	20250305	185300	24188700	9030	9030	9030	9030	0
65	20250305	185200	24188700	9030	9030	9030	9030	0
66	20250305	185100	24188700	9030	9030	9030	9030	0
67	20250305	185000	24188700	9030	9030	9030	9030	0
68	20250305	184900	24188700	9030	9030	9030	9030	0
69	20250305	184800	24188700	9030	9030	9030	9030	0
70	20250305	184700	24188700	9030	9030	9030	9030	0
71	20250305	184600	24188700	9030	9030	9030	9030	0
72	20250305	184500	24188700	9030	9030	9030	9030	0
73	20250305	184400	24188700	9030	9030	9030	9030	0
74	20250305	184300	24188700	9030	9030	9030	9030	0
75	20250305	184200	24188700	9030	9030	9030	9030	0
76	20250305	184100	24188700	9030	9030	9030	9030	0
77	20250305	184000	24188700	9030	9030	9030	9030	0
78	20250305	183900	24188700	9030	9030	9030	9030	0
79	20250305	183800	24188700	9030	9030	9030	9030	0
80	20250305	183700	24188700	9030	9030	9030	9030	0
81	20250305	183600	24188700	9030	9030	9030	9030	0
82	20250305	183500	24188700	9030	9030	9030	9030	0
83	20250305	183400	24188700	9030	9030	9030	9030	0
84	20250305	183300	24188700	9030	9030	9030	9030	0
85	20250305	183200	24188700	9030	9030	9030	9030	0
86	20250305	183100	24188700	9030	9030	9030	9030	0
87	20250305	183000	24188700	9030	9030	9030	9030	0
88	20250305	182900	24188700	9030	9030	9030	9030	0
89	20250305	182800	24188700	9030	9030	9030	9030	0
90	20250305	182700	24188700	9030	9030	9030	9030	0
91	20250305	182600	24188700	9030	9030	9030	9030	0
92	20250305	182500	24188700	9030	9030	9030	9030	158
93	20250305	182400	24188700	9030	9030	9030	9030	0
94	20250305	182300	24188700	9030	9030	9030	9030	0
95	20250305	182200	24188700	9030	9030	9030	9030	0
96	20250305	182100	24188700	9030	9030	9030	9030	0
97	20250305	182000	24188700	9030	9030	9030	9030	0
98	20250305	181900	24188700	9030	9030	9030	9030	0
99	20250305	181800	24188700	9030	9030	9030	9030	0
100	20250305	181700	24188700	9030	9030	9030	9030	0
101	20250305	181600	24188700	9030	9030	9030	9030	0
102	20250305	181500	24188700	9030	9030	9030	9030	0
103	20250305	181400	24188700	9030	9030	9030	9030	0
104	20250305	181300	24188700	9030	9030	9030	9030	0
105	20250305	181200	24188700	9030	9030	9030	9030	0
106	20250305	181100	24188700	9030	9030	9030	9030	0
107	20250305	181000	24188700	9030	9030	9030	9030	0
108	20250305	180900	24188700	9030	9030	9030	9030	0
109	20250305	180800	24188700	9030	9030	9030	9030	0
110	20250305	180700	24188700	9030	9030	9030	9030	0
111	20250305	180600	24188700	9030	9030	9030	9030	0
112	20250305	180500	24188700	9030	9030	9030	9030	0
113	20250305	180400	24188700	9030	9030	9030	9030	0
114	20250305	180300	24188700	9030	9030	9030	9030	0
115	20250305	180200	24188700	9030	9030	9030	9030	0
116	20250305	180100	24188700	9030	9030	9030	9030	0
117	20250305	180000	24188700	9030	9030	9030	9030	0
118	20250305	175900	24188700	9030	9030	9030	9030	0
119	20250305	175800	24188700	9030	9030	9030	9030	0
120	20250305	175700	24188700	9030	9030	9030	9030	0
121	20250305	175600	24188700	9030	9030	9030	9030	0
122	20250305	175500	24188700	9030	9030	9030	9030	158
123	20250305	175400	24188700	9030	9030	9030	9030	0
124	20250305	175300	24188700	9030	9030	9030	9030	0
125	20250305	175200	24188700	9030	9030	9030	9030	0
126	20250305	175100	24188700	9030	9030	9030	9030	0
127	20250305	175000	24188700	9030	9030	9030	9030	0
128	20250305	174900	24188700	9030	9030	9030	9030	0
129	20250305	174800	24188700	9030	9030	9030	9030	0
130	20250305	174700	24188700	9030	9030	9030	9030	0
131	20250305	174600	24188700	9030	9030	9030	9030	0
132	20250305	174500	24188700	9030	9030	9030	9030	0
133	20250305	174400	24188700	9030	9030	9030	9030	0
134	20250305	174300	24188700	9030	9030	9030	9030	0
135	20250305	174200	24188700	9030	9030	9030	9030	0
136	20250305	174100	24188700	9030	9030	9030	9030	0
137	20250305	174000	24188700	9030	9030	9030	9030	0
138	20250305	173900	24188700	9030	9030	9030	9030	0
139	20250305	173800	24188700	9030	9030	9030	9030	0
140	20250305	173700	24188700	9030	9030	9030	9030	0
141	20250305	173600	24188700	9030	9030	9030	9030	0
142	20250305	173500	24188700	9030	9030	9030	9030	0
143	20250305	173400	24188700	9030	9030	9030	9030	0
144	20250305	173300	24188700	9030	9030	9030	9030	0
145	20250305	173200	24188700	9030	9030	9030	9030	0
146	20250305	173100	24188700	9030	9030	9030	9030	0
147	20250305	173000	24188700	9030	9030	9030	9030	0
148	20250305	172900	24188700	9030	9030	9030	9030	0
149	20250305	172800	24188700	9030	9030	9030	9030	0
150	20250305	172700	24188700	9030	9030	9030	9030	0
151	20250305	172600	24188700	9030	9030	9030	9030	0
152	20250305	172500	24188700	9030	9030	9030	9030	158
153	20250305	172400	24188700	9030	9030	9030	9030	0
154	20250305	172300	24188700	9030	9030	9030	9030	0
155	20250305	172200	24188700	9030	9030	9030	9030	0
156	20250305	172100	24188700	9030	9030	9030	9030	0
157	20250305	172000	24188700	9030	9030	9030	9030	0
158	20250305	171900	24188700	9030	9030	9030	9030	0
159	20250305	171800	24188700	9030	9030	9030	9030	0
160	20250305	171700	24188700	9030	9030	9030	9030	0
161	20250305	171600	24188700	9030	9030	9030	9030	0
162	20250305	171500	24188700	9030	9030	9030	9030	0
163	20250305	171400	24188700	9030	9030	9030	9030	0
164	20250305	171300	24188700	9030	9030	9030	9030	0
165	20250305	171200	24188700	9030	9030	9030	9030	0
166	20250305	171100	24188700	9030	9030	9030	9030	0
167	20250305	171000	24188700	9030	9030	9030	9030	0
168	20250305	170900	24188700	9030	9030	9030	9030	0
169	20250305	170800	24188700	9030	9030	9030	9030	0
170	20250305	170700	24188700	9030	9030	9030	9030	0
171	20250305	170600	24188700	9030	9030	9030	9030	0
172	20250305	170500	24188700	9030	9030	9030	9030	0
173	20250305	170400	24188700	9030	9030	9030	9030	0
174	20250305	170300	24188700	9030	9030	9030	9030	0
175	20250305	170200	24188700	9030	9030	9030	9030	0
176	20250305	170100	24188700	9030	9030	9030	9030	0
177	20250305	170000	24188700	9030	9030	9030	9030	0
178	20250305	165900	24188700	9030	9030	9030	9030	0
179	20250305	165800	24188700	9030	9030	9030	9030	0
180	20250305	165700	24188700	9030	9030	9030	9030	0
181	20250305	165600	24188700	9030	9030	9030	9030	0
182	20250305	165500	24188700	9030	9030	9030	9030	158
183	20250305	165400	24188700	9030	9030	9030	9030	0
184	20250305	165300	24188700	9030	9030	9030	9030	0
185	20250305	165200	24188700	9030	9030	9030	9030	0
186	20250305	165100	24188700	9030	9030	9030	9030	0
187	20250305	165000	24188700	9030	9030	9030	9030	0
188	20250305	164900	24188700	9030	9030	9030	9030	0
189	20250305	164800	24188700	9030	9030	9030	9030	0
190	20250305	164700	24188700	9030	9030	9030	9030	0
191	20250305	164600	24188700	9030	9030	9030	9030	0
192	20250305	164500	24188700	9030	9030	9030	9030	0
193	20250305	164400	24188700	9030	9030	9030	9030	0
194	20250305	164300	24188700	9030	9030	9030	9030	0
195	20250305	164200	24188700	9030	9030	9030	9030	0
196	20250305	164100	24188700	9030	9030	9030	9030	0
197	20250305	164000	24188700	9030	9030	9030	9030	0
198	20250305	163900	24188700	9030	9030	9030	9030	0
199	20250305	163800	24188700	9030	9030	9030	9030	0
200	20250305	163700	24188700	9030	9030	9030	9030	0
201	20250305	163600	24188700	9030	9030	9030	9030	0
202	20250305	163500	24188700	9030	9030	9030	9030	0
203	20250305	163400	24188700	9030	9030	9030	9030	0
204	20250305	163300	24188700	9030	9030	9030	9030	0
205	20250305	163200	24188700	9030	9030	9030	9030	0
206	20250305	163100	24188700	9030	9030	9030	9030	0
207	20250305	163000	24188700	9030	9030	9030	9030	0
208	20250305	162900	24188700	9030	9030	9030	9030	0
209	20250305	162800	24188700	9030	9030	9030	9030	0
210	20250305	162700	24188700	9030	9030	9030	9030	0
211	20250305	162600	24188700	9030	9030	9030	9030	0
212	20250305	162500	24188700	9030	9030	9030	9030	158
213	20250305	162400	24188700	9030	9030	9030	9030	0
214	20250305	162300	24188700	9030	9030	9030	9030	0
215	20250305	162200	24188700	9030	9030	9030	9030	0
216	20250305	162100	24188700	9030	9030	9030	9030	0
217	20250305	162000	24188700	9030	9030	9030	9030	0
218	20250305	161900	24188700	9030	9030	9030	9030	0
219	20250305	161800	24188700	9030	9030	9030	9030	0
220	20250305	161700	24188700	9030	9030	9030	9030	0
221	20250305	161600	24188700	9030	9030	9030	9030	0
222	20250305	161500	24188700	9030	9030	9030	9030	0
223	20250305	161400	24188700	9030	9030	9030	9030	0
224	20250305	161300	24188700	9030	9030	9030	9030	0
225	20250305	161200	24188700	9030	9030	9030	9030	0
226	20250305	161100	24188700	9030	9030	9030	9030	0
227	20250305	161000	24188700	9030	9030	9030	9030	0
228	20250305	160900	24188700	9030	9030	9030	9030	0
229	20250305	160800	24188700	9030	9030	9030	9030	0
230	20250305	160700	24188700	9030	9030	9030	9030	0
231	20250305	160600	24188700	9030	9030	9030	9030	0
232	20250305	160500	24188700	9030	9030	9030	9030	0
233	20250305	160400	24188700	9030	9030	9030	9030	0
234	20250305	160300	24188700	9030	9030	9030	9030	0
235	20250305	160200	24188700	9030	9030	9030	9030	0
236	20250305	160100	24188700	9030	9030	9030	9030	0
237	20250305	160000	24188700	9030	9030	9030	9030	0
238	20250305	155900	24188700	9030	9030	9030	9030	0
239	20250305	155800	24188700	9030	9030	9030	9030	0
240	20250305	155700	24188700	9030	9030	9030	9030	0
241	20250305	155600	24188700	9030	9030	9030	9030	0
242	20250305	155500	24188700	9030	9030	9030	9030	158
243	20250305	155400	24188700	9030	9030	9030	9030	0
244	20250305	155300	24188700	9030	9030	9030	9030	0
245	20250305	155200	24188700	9030	9030	9030	9030	0
246	20250305	155100	24188700	9030	9030	9030	9030	0
247	20250305	155000	24188700	9030	9030	9030	9030	0
248	20250305	154900	24188700	9030	9030	9030	9030	0
249	20250305	154800	24188700	9030	9030	9030	9030	0
250	20250305	154700	24188700	9030	9030	9030	9030	0
251	20250305	154600	24188700	9030	9030	9030	9030	0
252	20250305	154500	24188700	9030	9030	9030	9030	0
253	20250305	154400	24188700	9030	9030	9030	9030	0
254	20250305	154300	24188700	9030	9030	9030	9030	0
255	20250305	154200	24188700	9030	9030	9030	9030	0
256	20250305	154100	24188700	9030	9030	9030	9030	0
257	20250305	154000	24188700	9030	9030	9030	9030	0
258	20250305	153900	24188700	9030	9030	9030	9030	0
259	20250305	153800	24188700	9030	9030	9030	9030	0
260	20250305	153700	24188700	9030	9030	9030	9030	0
261	20250305	153600	24188700	9030	9030	9030	9030	0
262	20250305	153500	24188700	9030	9030	9030	9030	0
263	20250305	153400	24188700	9030	9030	9030	9030	0
264	20250305	153300	24188700	9030	9030	9030	9030	0
265	20250305	153200	24188700	9030	9030	9030	9030	0
266	20250305	153100	24188700	9030	9030	9030	9030	0
267	20250305	153000	24188700	9030	9030	9030	9030	158
268	20250305	152900	22761960	9020	9020	9020	9020	0
269	20250305	152800	22761960	9020	9020	9020	9020	0
270	20250305	152700	22761960	9020	9020	9020	9020	0
271	20250305	152600	22761960	9020	9020	9020	9020	0
272	20250305	152500	22761960	9020	9020	9020	9020	0
273	20250305	152400	22761960	9020	9020	9020	9020	0
274	20250305	152300	22761960	9020	9020	9020	9020	0
275	20250305	152200	22761960	9020	9020	9020	9020	0
276	20250305	152100	22761960	9020	9020	9020	9020	0
277	20250305	152000	22761960	9020	9020	9020	9020	0
278	20250305	151900	22761960	9020	9020	9020	9020	0
279	20250305	151800	22761960	9020	9020	9020	9020	0
280	20250305	151700	22761960	9020	9020	9020	9020	0
281	20250305	151600	22761960	9020	9020	9020	9020	0
282	20250305	151500	22761960	9020	9020	9020	9020	0
283	20250305	151400	22761960	9020	9020	9020	9020	2
284	20250305	151300	22743920	9020	9020	9020	9020	0
285	20250305	151200	22743920	9020	9020	9020	9020	0
286	20250305	151100	22743920	9020	9020	9020	9020	0
287	20250305	151000	22743920	9020	9020	9020	9020	0
288	20250305	150900	22743920	9020	9020	9020	9020	0
289	20250305	150800	22743920	9020	9020	9020	9020	13
290	20250305	150700	22626660	9020	9020	9020	9020	0
291	20250305	150600	22626660	9020	9020	9020	9020	0
292	20250305	150500	22626660	9020	9020	9020	9020	22
293	20250305	150400	22428220	9010	9010	9010	9010	100
294	20250305	150300	21527220	9020	9020	9020	9020	0
295	20250305	150200	21527220	9020	9020	9020	9020	1
296	20250305	150100	21518200	9020	9020	9020	9020	1
297	20250305	150000	21509180	9020	9020	9020	9020	2
298	20250305	145900	21491140	9020	9020	9020	9020	0
299	20250305	145800	21491140	9020	9020	9020	9020	0
300	20250305	145700	21491140	9020	9020	9020	9020	0
301	20250305	145600	21491140	9020	9020	9020	9020	0
302	20250305	145500	21491140	9020	9020	9020	9020	0
303	20250305	145400	21491140	9020	9020	9020	9020	0
304	20250305	145300	21491140	9020	9020	9020	9020	0
305	20250305	145200	21491140	9020	9020	9020	9020	2
306	20250305	145100	21473100	9020	9020	9020	9020	0
307	20250305	145000	21473100	9020	9020	9020	9020	0
308	20250305	144900	21473100	9020	9020	9020	9020	3
309	20250305	144800	21446040	9020	9020	9020	9020	0
310	20250305	144700	21446040	9020	9020	9020	9020	2
311	20250305	144600	21428000	9020	9020	9020	9020	0
312	20250305	144500	21428000	9020	9020	9020	9020	0
313	20250305	144400	21428000	9020	9020	9020	9020	0
314	20250305	144300	21428000	9020	9020	9020	9020	0
315	20250305	144200	21428000	9020	9020	9020	9020	0
316	20250305	144100	21428000	9020	9020	9020	9020	0
317	20250305	144000	21428000	9020	9020	9020	9020	1
318	20250305	143900	21418980	9020	9020	9020	9020	1
319	20250305	143800	21409960	9020	9020	9020	9020	0
320	20250305	143700	21409960	9020	9020	9020	9020	0
321	20250305	143600	21409960	9020	9020	9020	9020	0
322	20250305	143500	21409960	9020	9020	9020	9020	0
323	20250305	143400	21409960	9020	9020	9020	9020	0
324	20250305	143300	21409960	9020	9020	9020	9020	0
325	20250305	143200	21409960	9020	9020	9020	9020	0
326	20250305	143100	21409960	9020	9020	9020	9020	1
327	20250305	143000	21400940	9020	9020	9020	9020	0
328	20250305	142900	21400940	9020	9020	9020	9020	0
329	20250305	142800	21400940	9020	9020	9020	9020	0
330	20250305	142700	21400940	9020	9020	9020	9020	0
331	20250305	142600	21400940	9020	9020	9020	9020	6
332	20250305	142500	21346820	9020	9020	9020	9020	0
333	20250305	142400	21346820	9020	9020	9020	9020	0
334	20250305	142300	21346820	9020	9020	9020	9020	204
335	20250305	142200	19506740	9020	9020	9020	9020	0
336	20250305	142100	19506740	9020	9020	9020	9020	100
337	20250305	142000	18604740	9020	9020	9020	9020	0
338	20250305	141900	18604740	9020	9020	9020	9020	0
339	20250305	141800	18604740	9020	9020	9020	9020	0
340	20250305	141700	18604740	9020	9020	9020	9020	0
341	20250305	141600	18604740	9020	9020	9020	9020	0
342	20250305	141500	18604740	9020	9020	9020	9020	0
343	20250305	141400	18604740	9020	9020	9020	9020	0
344	20250305	141300	18604740	9020	9020	9020	9020	0
345	20250305	141200	18604740	9020	9020	9020	9020	0
346	20250305	141100	18604740	9020	9020	9020	9020	0
347	20250305	141000	18604740	9020	9020	9020	9020	0
348	20250305	140900	18604740	9020	9020	9020	9020	0
349	20250305	140800	18604740	9020	9020	9020	9020	0
350	20250305	140700	18604740	9020	9020	9020	9020	2
351	20250305	140600	18586700	9020	9020	9020	9020	1
352	20250305	140500	18577680	9020	9020	9020	9020	1
353	20250305	140400	18568660	9020	9020	9020	9020	2
354	20250305	140300	18550620	9020	9020	9020	9020	0
355	20250305	140200	18550620	9020	9020	9020	9020	0
356	20250305	140100	18550620	9020	9020	9020	9020	0
357	20250305	140000	18550620	9020	9020	9020	9020	0
358	20250305	135900	18550620	9020	9020	9020	9020	0
359	20250305	135800	18550620	9020	9020	9020	9020	0
360	20250305	135700	18550620	9020	9020	9020	9020	2
361	20250305	135600	18532580	9020	9020	9020	9020	0
362	20250305	135500	18532580	9020	9020	9020	9020	0
363	20250305	135400	18532580	9020	9020	9020	9020	2
364	20250305	135300	18514540	9020	9020	9020	9020	1
365	20250305	135200	18505520	9020	9020	9020	9020	0
366	20250305	135100	18505520	9020	9020	9020	9020	1
367	20250305	135000	18496500	9020	9020	9020	9020	0
368	20250305	134900	18496500	9020	9020	9020	9020	2
369	20250305	134800	18478460	9020	9020	9020	9020	303
370	20250305	134700	15745400	9020	9020	9020	9020	0
371	20250305	134600	15745400	9020	9020	9020	9020	0
372	20250305	134500	15745400	9020	9020	9020	9020	0
373	20250305	134400	15745400	9020	9020	9020	9020	0
374	20250305	134300	15745400	9020	9020	9020	9020	0
375	20250305	134200	15745400	9020	9020	9020	9020	0
376	20250305	134100	15745400	9020	9020	9020	9020	0
377	20250305	134000	15745400	9020	9020	9020	9020	0
378	20250305	133900	15745400	9020	9020	9020	9020	1
379	20250305	133800	15736380	9020	9020	9020	9020	1
380	20250305	133700	15727360	9020	9020	9020	9020	2
381	20250305	133600	15709320	9020	9020	9020	9020	2
382	20250305	133500	15691280	9020	9020	9020	9020	0
383	20250305	133400	15691280	9020	9020	9020	9020	0
384	20250305	133300	15691280	9020	9020	9020	9020	0
385	20250305	133200	15691280	9020	9020	9020	9020	0
386	20250305	133100	15691280	9020	9020	9020	9020	0
387	20250305	133000	15691280	9020	9020	9020	9020	372
388	20250305	132900	12335840	9020	9020	9020	9020	0
389	20250305	132800	12335840	9020	9020	9020	9020	0
390	20250305	132700	12335840	9020	9020	9020	9020	0
391	20250305	132600	12335840	9020	9020	9020	9020	0
392	20250305	132500	12335840	9020	9020	9020	9020	0
393	20250305	132400	12335840	9020	9020	9020	9020	0
394	20250305	132300	12335840	9020	9020	9020	9020	0
395	20250305	132200	12335840	9020	9020	9020	9020	0
396	20250305	132100	12335840	9020	9020	9020	9020	1
397	20250305	132000	12326820	9020	9020	9020	9020	0
398	20250305	131900	12326820	9020	9020	9020	9020	0
399	20250305	131800	12326820	9020	9020	9020	9020	0
400	20250305	131700	12326820	9020	9020	9020	9020	0
401	20250305	131600	12326820	9020	9020	9020	9020	10
402	20250305	131500	12236620	9020	9020	9020	9020	0
403	20250305	131400	12236620	9020	9020	9020	9020	0
404	20250305	131300	12236620	9020	9020	9020	9020	1
405	20250305	131200	12227600	9010	9010	9010	9010	0
406	20250305	131100	12227600	9010	9010	9010	9010	0
407	20250305	131000	12227600	9010	9010	9010	9010	0
408	20250305	130900	12227600	9010	9010	9010	9010	0
409	20250305	130800	12227600	9010	9010	9010	9010	0
410	20250305	130700	12227600	9010	9010	9010	9010	0
411	20250305	130600	12227600	9010	9010	9010	9010	0
412	20250305	130500	12227600	9010	9010	9010	9010	0
413	20250305	130400	12227600	9010	9010	9010	9010	0
414	20250305	130300	12227600	9010	9010	9010	9010	0
415	20250305	130200	12227600	9010	9010	9010	9010	0
416	20250305	130100	12227600	9010	9010	9010	9010	0
417	20250305	130000	12227600	9010	9010	9010	9010	0
418	20250305	125900	12227600	9010	9010	9010	9010	0
419	20250305	125800	12227600	9010	9010	9010	9010	0
420	20250305	125700	12227600	9010	9010	9010	9010	0
421	20250305	125600	12227600	9010	9010	9010	9010	0
422	20250305	125500	12227600	9010	9010	9010	9010	0
423	20250305	125400	12227600	9010	9010	9010	9010	0
424	20250305	125300	12227600	9010	9010	9010	9010	0
425	20250305	125200	12227600	9010	9010	9010	9010	0
426	20250305	125100	12227600	9010	9010	9010	9010	0
427	20250305	125000	12227600	9010	9010	9010	9010	0
428	20250305	124900	12227600	9010	9010	9010	9010	0
429	20250305	124800	12227600	9010	9010	9010	9010	54
430	20250305	124700	11741060	9020	9020	9020	9020	0
431	20250305	124600	11741060	9020	9020	9020	9020	0
432	20250305	124500	11741060	9020	9020	9020	9020	0
433	20250305	124400	11741060	9020	9020	9020	9020	0
434	20250305	124300	11741060	9020	9020	9020	9020	0
435	20250305	124200	11741060	9020	9020	9020	9020	0
436	20250305	124100	11741060	9020	9020	9020	9020	0
437	20250305	124000	11741060	9020	9020	9020	9020	0
438	20250305	123900	11741060	9020	9020	9020	9020	0
439	20250305	123800	11741060	9020	9020	9020	9020	0
440	20250305	123700	11741060	9020	9020	9020	9020	0
441	20250305	123600	11741060	9020	9020	9020	9020	0
442	20250305	123500	11741060	9020	9020	9020	9020	0
443	20250305	123400	11741060	9020	9020	9020	9020	0
444	20250305	123300	11741060	9020	9020	9020	9020	0
445	20250305	123200	11741060	9020	9020	9020	9020	0
446	20250305	123100	11741060	9020	9020	9020	9020	0
447	20250305	123000	11741060	9020	9020	9020	9020	0
448	20250305	122900	11741060	9020	9020	9020	9020	0
449	20250305	122800	11741060	9020	9020	9020	9020	0
450	20250305	122700	11741060	9020	9020	9020	9020	0
451	20250305	122600	11741060	9020	9020	9020	9020	0
452	20250305	122500	11741060	9020	9020	9020	9020	0
453	20250305	122400	11741060	9020	9020	9020	9020	0
454	20250305	122300	11741060	9020	9020	9020	9020	0
455	20250305	122200	11741060	9020	9020	9020	9020	0
456	20250305	122100	11741060	9020	9020	9020	9020	0
457	20250305	122000	11741060	9020	9020	9020	9020	0
458	20250305	121900	11741060	9020	9020	9020	9020	5
459	20250305	121800	11695960	9020	9020	9020	9020	0
460	20250305	121700	11695960	9020	9020	9020	9020	0
461	20250305	121600	11695960	9020	9020	9020	9020	0
462	20250305	121500	11695960	9020	9020	9020	9020	0
463	20250305	121400	11695960	9020	9020	9020	9020	0
464	20250305	121300	11695960	9020	9020	9020	9020	0
465	20250305	121200	11695960	9020	9020	9020	9020	0
466	20250305	121100	11695960	9020	9020	9020	9020	0
467	20250305	121000	11695960	9020	9020	9020	9020	0
468	20250305	120900	11695960	9020	9020	9020	9020	2
469	20250305	120800	11677920	9020	9020	9020	9020	0
470	20250305	120700	11677920	9020	9020	9020	9020	0
471	20250305	120600	11677920	9020	9020	9020	9020	0
472	20250305	120500	11677920	9020	9020	9020	9020	0
473	20250305	120400	11677920	9020	9020	9020	9020	2
474	20250305	120300	11659880	9020	9020	9020	9020	0
475	20250305	120200	11659880	9020	9020	9020	9020	1
476	20250305	120100	11650860	9020	9020	9020	9020	1
477	20250305	120000	11641840	9020	9020	9020	9020	0
478	20250305	115900	11641840	9020	9020	9020	9020	2
479	20250305	115800	11623800	9020	9020	9020	9020	2
480	20250305	115700	11605760	9020	9020	9020	9020	0
481	20250305	115600	11605760	9020	9020	9020	9020	0
482	20250305	115500	11605760	9020	9020	9020	9020	2
483	20250305	115400	11587720	9020	9020	9020	9020	0
484	20250305	115300	11587720	9020	9020	9020	9020	0
485	20250305	115200	11587720	9020	9020	9020	9020	0
486	20250305	115100	11587720	9020	9020	9020	9020	0
487	20250305	115000	11587720	9020	9020	9020	9020	0
488	20250305	114900	11587720	9020	9020	9020	9020	0
489	20250305	114800	11587720	9020	9020	9020	9020	0
490	20250305	114700	11587720	9020	9020	9020	9020	2
491	20250305	114600	11569680	9020	9020	9020	9020	0
492	20250305	114500	11569680	9020	9020	9020	9020	0
493	20250305	114400	11569680	9020	9020	9020	9020	0
494	20250305	114300	11569680	9020	9020	9020	9020	0
495	20250305	114200	11569680	9020	9020	9020	9020	1
496	20250305	114100	11560660	9020	9020	9020	9020	22
497	20250305	114000	11362220	9020	9020	9020	9020	0
498	20250305	113900	11362220	9020	9020	9020	9020	0
499	20250305	113800	11362220	9020	9020	9020	9020	0
500	20250305	113700	11362220	9020	9020	9020	9020	0
501	20250305	113600	11362220	9020	9020	9020	9020	0
502	20250305	113500	11362220	9020	9020	9020	9020	0
503	20250305	113400	11362220	9020	9020	9020	9020	0
504	20250305	113300	11362220	9020	9020	9020	9020	2
505	20250305	113200	11344180	9020	9020	9020	9020	0
506	20250305	113100	11344180	9020	9020	9020	9020	0
507	20250305	113000	11344180	9020	9020	9020	9020	3
508	20250305	112900	11317120	9020	9020	9020	9020	0
509	20250305	112800	11317120	9020	9020	9020	9020	0
510	20250305	112700	11317120	9020	9020	9020	9020	0
511	20250305	112600	11317120	9020	9020	9020	9020	3
512	20250305	112500	11290060	9020	9020	9020	9020	3
513	20250305	112400	11263000	9020	9020	9020	9020	0
514	20250305	112300	11263000	9020	9020	9020	9020	0
515	20250305	112200	11263000	9020	9020	9020	9020	2
516	20250305	112100	11244960	9020	9020	9020	9020	1
517	20250305	112000	11235940	9020	9020	9020	9020	0
518	20250305	111900	11235940	9020	9020	9020	9020	3
519	20250305	111800	11208880	9020	9020	9020	9020	0
520	20250305	111700	11208880	9020	9020	9020	9020	0
521	20250305	111600	11208880	9020	9020	9020	9020	0
522	20250305	111500	11208880	9020	9020	9020	9020	202
523	20250305	111400	9386840	9020	9020	9020	9020	0
524	20250305	111300	9386840	9020	9020	9020	9020	0
525	20250305	111200	9386840	9020	9020	9020	9020	0
526	20250305	111100	9386840	9020	9020	9020	9020	0
527	20250305	111000	9386840	9020	9020	9020	9020	0
528	20250305	110900	9386840	9020	9020	9020	9020	0
529	20250305	110800	9386840	9020	9020	9020	9020	0
530	20250305	110700	9386840	9020	9020	9020	9020	0
531	20250305	110600	9386840	9020	9020	9020	9020	0
532	20250305	110500	9386840	9020	9020	9020	9020	0
533	20250305	110400	9386840	9020	9020	9020	9020	0
534	20250305	110300	9386840	9020	9020	9020	9020	0
535	20250305	110200	9386840	9020	9020	9020	9020	0
536	20250305	110100	9386840	9020	9020	9020	9020	0
537	20250305	110000	9386840	9020	9020	9020	9020	0
538	20250305	105900	9386840	9020	9020	9020	9020	0
539	20250305	105800	9386840	9020	9020	9020	9020	0
540	20250305	105700	9386840	9020	9020	9020	9020	0
541	20250305	105600	9386840	9020	9020	9020	9020	0
542	20250305	105500	9386840	9020	9020	9020	9020	0
543	20250305	105400	9386840	9020	9020	9020	9020	3
544	20250305	105300	9359780	9020	9020	9020	9020	204
545	20250305	105200	7519700	9030	9030	9030	9030	136
546	20250305	105100	6291620	9040	9040	9040	9040	0
547	20250305	105000	6291620	9040	9040	9040	9040	0
548	20250305	104900	6291620	9040	9040	9040	9040	0
549	20250305	104800	6291620	9040	9040	9040	9040	0
550	20250305	104700	6291620	9040	9040	9040	9040	0
551	20250305	104600	6291620	9040	9040	9040	9040	1
552	20250305	104500	6282580	9040	9040	9040	9040	0
553	20250305	104400	6282580	9040	9040	9040	9040	2
554	20250305	104300	6264500	9040	9040	9040	9040	0
555	20250305	104200	6264500	9040	9040	9040	9040	0
556	20250305	104100	6264500	9040	9040	9040	9040	0
557	20250305	104000	6264500	9040	9040	9040	9040	0
558	20250305	103900	6264500	9040	9040	9040	9040	0
559	20250305	103800	6264500	9040	9040	9040	9040	0
560	20250305	103700	6264500	9040	9040	9040	9040	0
561	20250305	103600	6264500	9040	9040	9040	9040	0
562	20250305	103500	6264500	9040	9040	9040	9040	206
563	20250305	103400	4402260	9050	9050	9050	9050	5
564	20250305	103300	4357010	9050	9050	9050	9050	0
565	20250305	103200	4357010	9050	9050	9050	9050	0
566	20250305	103100	4357010	9050	9050	9050	9050	0
567	20250305	103000	4357010	9050	9050	9050	9050	0
568	20250305	102900	4357010	9050	9050	9050	9050	0
569	20250305	102800	4357010	9050	9050	9050	9050	0
570	20250305	102700	4357010	9050	9050	9050	9050	0
571	20250305	102600	4357010	9050	9050	9050	9050	0
572	20250305	102500	4357010	9050	9050	9050	9050	0
573	20250305	102400	4357010	9050	9050	9050	9050	0
574	20250305	102300	4357010	9050	9050	9050	9050	0
575	20250305	102200	4357010	9050	9050	9050	9050	0
576	20250305	102100	4357010	9050	9050	9050	9050	0
577	20250305	102000	4357010	9050	9050	9050	9050	0
578	20250305	101900	4357010	9050	9050	9050	9050	0
579	20250305	101800	4357010	9050	9050	9050	9050	0
580	20250305	101700	4357010	9050	9050	9050	9050	0
581	20250305	101600	4357010	9050	9050	9050	9050	0
582	20250305	101500	4357010	9050	9050	9050	9050	0
583	20250305	101400	4357010	9050	9050	9050	9050	0
584	20250305	101300	4357010	9050	9050	9050	9050	0
585	20250305	101200	4357010	9050	9050	9050	9050	1
586	20250305	101100	4347960	9050	9050	9050	9050	0
587	20250305	101000	4347960	9050	9050	9050	9050	0
588	20250305	100900	4347960	9050	9050	9050	9050	0
589	20250305	100800	4347960	9050	9050	9050	9050	0
590	20250305	100700	4347960	9050	9050	9050	9050	0
591	20250305	100600	4347960	9050	9050	9050	9050	0
592	20250305	100500	4347960	9050	9050	9050	9050	0
593	20250305	100400	4347960	9050	9050	9050	9050	0
594	20250305	100300	4347960	9050	9050	9050	9050	0
595	20250305	100200	4347960	9050	9050	9050	9050	0
596	20250305	100100	4347960	9050	9050	9050	9050	0
597	20250305	100000	4347960	9050	9050	9050	9050	0
598	20250305	095900	4347960	9050	9050	9050	9050	0
599	20250305	095800	4347960	9050	9050	9050	9050	0
600	20250305	095700	4347960	9050	9050	9050	9050	0
601	20250305	095600	4347960	9050	9050	9050	9050	0
602	20250305	095500	4347960	9050	9050	9050	9050	0
603	20250305	095400	4347960	9050	9050	9050	9050	5
604	20250305	095300	4302710	9050	9050	9050	9050	2
605	20250305	095200	4284610	9040	9040	9040	9040	0
606	20250305	095100	4284610	9040	9040	9040	9040	0
607	20250305	095000	4284610	9040	9040	9040	9040	0
608	20250305	094900	4284610	9040	9040	9040	9040	0
609	20250305	094800	4284610	9040	9040	9040	9040	0
610	20250305	094700	4284610	9040	9040	9040	9040	0
611	20250305	094600	4284610	9040	9050	9050	9040	23
612	20250305	094500	4076680	9060	9060	9060	9060	0
613	20250305	094400	4076680	9060	9060	9060	9060	0
614	20250305	094300	4076680	9060	9060	9060	9060	0
615	20250305	094200	4076680	9060	9060	9060	9060	0
616	20250305	094100	4076680	9060	9060	9060	9060	19
617	20250305	094000	3904540	9060	9060	9060	9060	0
618	20250305	093900	3904540	9060	9060	9060	9060	85
619	20250305	093800	3134440	9080	9080	9080	9080	0
620	20250305	093700	3134440	9080	9080	9080	9080	0
621	20250305	093600	3134440	9080	9080	9080	9080	0
622	20250305	093500	3134440	9080	9080	9080	9080	5
623	20250305	093400	3089040	9080	9080	9080	9080	0
624	20250305	093300	3089040	9080	9080	9080	9080	1
625	20250305	093200	3079960	9030	9030	9030	9030	0
626	20250305	093100	3079960	9030	9030	9030	9030	0
627	20250305	093000	3079960	9030	9030	9030	9030	0
628	20250305	092900	3079960	9030	9030	9030	9030	0
629	20250305	092800	3079960	9030	9030	9030	9030	0
630	20250305	092700	3079960	9030	9030	9030	9030	0
631	20250305	092600	3079960	9030	9030	9030	9030	0
632	20250305	092500	3079960	9030	9030	9030	9030	0
633	20250305	092400	3079960	9030	9030	9030	9030	0
634	20250305	092300	3079960	9030	9030	9030	9030	0
635	20250305	092200	3079960	9030	9030	9030	9030	0
636	20250305	092100	3079960	9030	9030	9030	9030	0
637	20250305	092000	3079960	9030	9030	9030	9030	0
638	20250305	091900	3079960	9030	9030	9030	9030	0
639	20250305	091800	3079960	9030	9030	9030	9030	0
640	20250305	091700	3079960	9030	9030	9030	9030	0
641	20250305	091600	3079960	9030	9030	9030	9030	0
642	20250305	091500	3079960	9030	9030	9030	9030	0
643	20250305	091400	3079960	9030	9070	9070	9030	300
644	20250305	091300	370000	9230	9230	9230	9230	0
645	20250305	091200	370000	9230	9230	9230	9230	0
646	20250305	091100	370000	9230	9230	9230	9230	0
647	20250305	091000	370000	9230	9230	9230	9230	0
648	20250305	090900	370000	9230	9230	9230	9230	0
649	20250305	090800	370000	9230	9230	9230	9230	0
650	20250305	090700	370000	9230	9230	9230	9230	0
651	20250305	090600	370000	9230	9230	9230	9230	0
652	20250305	090500	370000	9230	9230	9230	9230	0
653	20250305	090400	370000	9230	9230	9230	9230	0
654	20250305	090300	370000	9230	9230	9230	9230	0
655	20250305	090200	370000	9230	9230	9230	9230	0
656	20250305	090100	370000	9230	9230	9230	9230	10
657	20250305	090000	277700	9230	9270	9270	9230	30