KissMeData/348030/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212900	20035960	5050	5050	5050	5050	100
3	20250305	212800	20035960	5050	5050	5050	5050	0
4	20250305	212700	20035960	5050	5050	5050	5050	0
5	20250305	212600	20035960	5050	5050	5050	5050	0
6	20250305	212500	20035960	5050	5050	5050	5050	0
7	20250305	212400	20035960	5050	5050	5050	5050	0
8	20250305	212300	20035960	5050	5050	5050	5050	0
9	20250305	212200	20035960	5050	5050	5050	5050	0
10	20250305	212100	20035960	5050	5050	5050	5050	0
11	20250305	212000	20035960	5050	5050	5050	5050	0
12	20250305	211900	20035960	5050	5050	5050	5050	0
13	20250305	211800	20035960	5050	5050	5050	5050	0
14	20250305	211700	20035960	5050	5050	5050	5050	0
15	20250305	211600	20035960	5050	5050	5050	5050	0
16	20250305	211500	20035960	5050	5050	5050	5050	0
17	20250305	211400	20035960	5050	5050	5050	5050	0
18	20250305	211300	20035960	5050	5050	5050	5050	0
19	20250305	211200	20035960	5050	5050	5050	5050	0
20	20250305	211100	20035960	5050	5050	5050	5050	0
21	20250305	211000	20035960	5050	5050	5050	5050	0
22	20250305	210900	20035960	5050	5050	5050	5050	0
23	20250305	210800	20035960	5050	5050	5050	5050	0
24	20250305	210700	20035960	5050	5050	5050	5050	0
25	20250305	210600	20035960	5050	5050	5050	5050	0
26	20250305	210500	20035960	5050	5050	5050	5050	0
27	20250305	210400	20035960	5050	5050	5050	5050	0
28	20250305	210300	20035960	5050	5050	5050	5050	0
29	20250305	210200	20035960	5050	5050	5050	5050	0
30	20250305	210100	20035960	5050	5050	5050	5050	0
31	20250305	210000	20035960	5050	5050	5050	5050	0
32	20250305	205900	20035960	5050	5050	5050	5050	100
33	20250305	205800	20035960	5050	5050	5050	5050	0
34	20250305	205700	20035960	5050	5050	5050	5050	0
35	20250305	205600	20035960	5050	5050	5050	5050	0
36	20250305	205500	20035960	5050	5050	5050	5050	0
37	20250305	205400	20035960	5050	5050	5050	5050	0
38	20250305	205300	20035960	5050	5050	5050	5050	0
39	20250305	205200	20035960	5050	5050	5050	5050	0
40	20250305	205100	20035960	5050	5050	5050	5050	0
41	20250305	205000	20035960	5050	5050	5050	5050	0
42	20250305	204900	20035960	5050	5050	5050	5050	0
43	20250305	204800	20035960	5050	5050	5050	5050	0
44	20250305	204700	20035960	5050	5050	5050	5050	0
45	20250305	204600	20035960	5050	5050	5050	5050	0
46	20250305	204500	20035960	5050	5050	5050	5050	0
47	20250305	204400	20035960	5050	5050	5050	5050	0
48	20250305	204300	20035960	5050	5050	5050	5050	0
49	20250305	204200	20035960	5050	5050	5050	5050	0
50	20250305	204100	20035960	5050	5050	5050	5050	0
51	20250305	204000	20035960	5050	5050	5050	5050	0
52	20250305	203900	20035960	5050	5050	5050	5050	0
53	20250305	203800	20035960	5050	5050	5050	5050	0
54	20250305	203700	20035960	5050	5050	5050	5050	0
55	20250305	203600	20035960	5050	5050	5050	5050	0
56	20250305	203500	20035960	5050	5050	5050	5050	0
57	20250305	203400	20035960	5050	5050	5050	5050	0
58	20250305	203300	20035960	5050	5050	5050	5050	0
59	20250305	203200	20035960	5050	5050	5050	5050	0
60	20250305	203100	20035960	5050	5050	5050	5050	0
61	20250305	203000	20035960	5050	5050	5050	5050	0
62	20250305	202900	20035960	5050	5050	5050	5050	100
63	20250305	202800	20035960	5050	5050	5050	5050	0
64	20250305	202700	20035960	5050	5050	5050	5050	0
65	20250305	202600	20035960	5050	5050	5050	5050	0
66	20250305	202500	20035960	5050	5050	5050	5050	0
67	20250305	202400	20035960	5050	5050	5050	5050	0
68	20250305	202300	20035960	5050	5050	5050	5050	0
69	20250305	202200	20035960	5050	5050	5050	5050	0
70	20250305	202100	20035960	5050	5050	5050	5050	0
71	20250305	202000	20035960	5050	5050	5050	5050	0
72	20250305	201900	20035960	5050	5050	5050	5050	0
73	20250305	201800	20035960	5050	5050	5050	5050	0
74	20250305	201700	20035960	5050	5050	5050	5050	0
75	20250305	201600	20035960	5050	5050	5050	5050	0
76	20250305	201500	20035960	5050	5050	5050	5050	0
77	20250305	201400	20035960	5050	5050	5050	5050	0
78	20250305	201300	20035960	5050	5050	5050	5050	0
79	20250305	201200	20035960	5050	5050	5050	5050	0
80	20250305	201100	20035960	5050	5050	5050	5050	0
81	20250305	201000	20035960	5050	5050	5050	5050	0
82	20250305	200900	20035960	5050	5050	5050	5050	0
83	20250305	200800	20035960	5050	5050	5050	5050	0
84	20250305	200700	20035960	5050	5050	5050	5050	0
85	20250305	200600	20035960	5050	5050	5050	5050	0
86	20250305	200500	20035960	5050	5050	5050	5050	0
87	20250305	200400	20035960	5050	5050	5050	5050	0
88	20250305	200300	20035960	5050	5050	5050	5050	0
89	20250305	200200	20035960	5050	5050	5050	5050	0
90	20250305	200100	20035960	5050	5050	5050	5050	0
91	20250305	200000	20035960	5050	5050	5050	5050	0
92	20250305	195900	20035960	5050	5050	5050	5050	100
93	20250305	195800	20035960	5050	5050	5050	5050	0
94	20250305	195700	20035960	5050	5050	5050	5050	0
95	20250305	195600	20035960	5050	5050	5050	5050	0
96	20250305	195500	20035960	5050	5050	5050	5050	0
97	20250305	195400	20035960	5050	5050	5050	5050	0
98	20250305	195300	20035960	5050	5050	5050	5050	0
99	20250305	195200	20035960	5050	5050	5050	5050	0
100	20250305	195100	20035960	5050	5050	5050	5050	0
101	20250305	195000	20035960	5050	5050	5050	5050	0
102	20250305	194900	20035960	5050	5050	5050	5050	0
103	20250305	194800	20035960	5050	5050	5050	5050	0
104	20250305	194700	20035960	5050	5050	5050	5050	0
105	20250305	194600	20035960	5050	5050	5050	5050	0
106	20250305	194500	20035960	5050	5050	5050	5050	0
107	20250305	194400	20035960	5050	5050	5050	5050	0
108	20250305	194300	20035960	5050	5050	5050	5050	0
109	20250305	194200	20035960	5050	5050	5050	5050	0
110	20250305	194100	20035960	5050	5050	5050	5050	0
111	20250305	194000	20035960	5050	5050	5050	5050	0
112	20250305	193900	20035960	5050	5050	5050	5050	0
113	20250305	193800	20035960	5050	5050	5050	5050	0
114	20250305	193700	20035960	5050	5050	5050	5050	0
115	20250305	193600	20035960	5050	5050	5050	5050	0
116	20250305	193500	20035960	5050	5050	5050	5050	0
117	20250305	193400	20035960	5050	5050	5050	5050	0
118	20250305	193300	20035960	5050	5050	5050	5050	0
119	20250305	193200	20035960	5050	5050	5050	5050	0
120	20250305	193100	20035960	5050	5050	5050	5050	0
121	20250305	193000	20035960	5050	5050	5050	5050	0
122	20250305	192900	20035960	5050	5050	5050	5050	100
123	20250305	192800	20035960	5050	5050	5050	5050	0
124	20250305	192700	20035960	5050	5050	5050	5050	0
125	20250305	192600	20035960	5050	5050	5050	5050	0
126	20250305	192500	20035960	5050	5050	5050	5050	0
127	20250305	192400	20035960	5050	5050	5050	5050	0
128	20250305	192300	20035960	5050	5050	5050	5050	0
129	20250305	192200	20035960	5050	5050	5050	5050	0
130	20250305	192100	20035960	5050	5050	5050	5050	0
131	20250305	192000	20035960	5050	5050	5050	5050	0
132	20250305	191900	20035960	5050	5050	5050	5050	0
133	20250305	191800	20035960	5050	5050	5050	5050	0
134	20250305	191700	20035960	5050	5050	5050	5050	0
135	20250305	191600	20035960	5050	5050	5050	5050	0
136	20250305	191500	20035960	5050	5050	5050	5050	0
137	20250305	191400	20035960	5050	5050	5050	5050	0
138	20250305	191300	20035960	5050	5050	5050	5050	0
139	20250305	191200	20035960	5050	5050	5050	5050	0
140	20250305	191100	20035960	5050	5050	5050	5050	0
141	20250305	191000	20035960	5050	5050	5050	5050	0
142	20250305	190900	20035960	5050	5050	5050	5050	0
143	20250305	190800	20035960	5050	5050	5050	5050	0
144	20250305	190700	20035960	5050	5050	5050	5050	0
145	20250305	190600	20035960	5050	5050	5050	5050	0
146	20250305	190500	20035960	5050	5050	5050	5050	0
147	20250305	190400	20035960	5050	5050	5050	5050	0
148	20250305	190300	20035960	5050	5050	5050	5050	0
149	20250305	190200	20035960	5050	5050	5050	5050	0
150	20250305	190100	20035960	5050	5050	5050	5050	0
151	20250305	190000	20035960	5050	5050	5050	5050	0
152	20250305	185900	20035960	5050	5050	5050	5050	100
153	20250305	185800	20035960	5050	5050	5050	5050	0
154	20250305	185700	20035960	5050	5050	5050	5050	0
155	20250305	185600	20035960	5050	5050	5050	5050	0
156	20250305	185500	20035960	5050	5050	5050	5050	0
157	20250305	185400	20035960	5050	5050	5050	5050	0
158	20250305	185300	20035960	5050	5050	5050	5050	0
159	20250305	185200	20035960	5050	5050	5050	5050	0
160	20250305	185100	20035960	5050	5050	5050	5050	0
161	20250305	185000	20035960	5050	5050	5050	5050	0
162	20250305	184900	20035960	5050	5050	5050	5050	0
163	20250305	184800	20035960	5050	5050	5050	5050	0
164	20250305	184700	20035960	5050	5050	5050	5050	0
165	20250305	184600	20035960	5050	5050	5050	5050	0
166	20250305	184500	20035960	5050	5050	5050	5050	0
167	20250305	184400	20035960	5050	5050	5050	5050	0
168	20250305	184300	20035960	5050	5050	5050	5050	0
169	20250305	184200	20035960	5050	5050	5050	5050	0
170	20250305	184100	20035960	5050	5050	5050	5050	0
171	20250305	184000	20035960	5050	5050	5050	5050	0
172	20250305	183900	20035960	5050	5050	5050	5050	0
173	20250305	183800	20035960	5050	5050	5050	5050	0
174	20250305	183700	20035960	5050	5050	5050	5050	0
175	20250305	183600	20035960	5050	5050	5050	5050	0
176	20250305	183500	20035960	5050	5050	5050	5050	0
177	20250305	183400	20035960	5050	5050	5050	5050	0
178	20250305	183300	20035960	5050	5050	5050	5050	0
179	20250305	183200	20035960	5050	5050	5050	5050	0
180	20250305	183100	20035960	5050	5050	5050	5050	0
181	20250305	183000	20035960	5050	5050	5050	5050	0
182	20250305	182900	20035960	5050	5050	5050	5050	100
183	20250305	182800	20035960	5050	5050	5050	5050	0
184	20250305	182700	20035960	5050	5050	5050	5050	0
185	20250305	182600	20035960	5050	5050	5050	5050	0
186	20250305	182500	20035960	5050	5050	5050	5050	0
187	20250305	182400	20035960	5050	5050	5050	5050	0
188	20250305	182300	20035960	5050	5050	5050	5050	0
189	20250305	182200	20035960	5050	5050	5050	5050	0
190	20250305	182100	20035960	5050	5050	5050	5050	0
191	20250305	182000	20035960	5050	5050	5050	5050	0
192	20250305	181900	20035960	5050	5050	5050	5050	0
193	20250305	181800	20035960	5050	5050	5050	5050	0
194	20250305	181700	20035960	5050	5050	5050	5050	0
195	20250305	181600	20035960	5050	5050	5050	5050	0
196	20250305	181500	20035960	5050	5050	5050	5050	0
197	20250305	181400	20035960	5050	5050	5050	5050	0
198	20250305	181300	20035960	5050	5050	5050	5050	0
199	20250305	181200	20035960	5050	5050	5050	5050	0
200	20250305	181100	20035960	5050	5050	5050	5050	0
201	20250305	181000	20035960	5050	5050	5050	5050	0
202	20250305	180900	20035960	5050	5050	5050	5050	0
203	20250305	180800	20035960	5050	5050	5050	5050	0
204	20250305	180700	20035960	5050	5050	5050	5050	0
205	20250305	180600	20035960	5050	5050	5050	5050	0
206	20250305	180500	20035960	5050	5050	5050	5050	0
207	20250305	180400	20035960	5050	5050	5050	5050	0
208	20250305	180300	20035960	5050	5050	5050	5050	0
209	20250305	180200	20035960	5050	5050	5050	5050	0
210	20250305	180100	20035960	5050	5050	5050	5050	0
211	20250305	180000	20035960	5050	5050	5050	5050	0
212	20250305	175900	20035960	5050	5050	5050	5050	100
213	20250305	175800	20035960	5050	5050	5050	5050	0
214	20250305	175700	20035960	5050	5050	5050	5050	0
215	20250305	175600	20035960	5050	5050	5050	5050	0
216	20250305	175500	20035960	5050	5050	5050	5050	0
217	20250305	175400	20035960	5050	5050	5050	5050	0
218	20250305	175300	20035960	5050	5050	5050	5050	0
219	20250305	175200	20035960	5050	5050	5050	5050	0
220	20250305	175100	20035960	5050	5050	5050	5050	0
221	20250305	175000	20035960	5050	5050	5050	5050	0
222	20250305	174900	20035960	5050	5050	5050	5050	0
223	20250305	174800	20035960	5050	5050	5050	5050	0
224	20250305	174700	20035960	5050	5050	5050	5050	0
225	20250305	174600	20035960	5050	5050	5050	5050	0
226	20250305	174500	20035960	5050	5050	5050	5050	0
227	20250305	174400	20035960	5050	5050	5050	5050	0
228	20250305	174300	20035960	5050	5050	5050	5050	0
229	20250305	174200	20035960	5050	5050	5050	5050	0
230	20250305	174100	20035960	5050	5050	5050	5050	0
231	20250305	174000	20035960	5050	5050	5050	5050	0
232	20250305	173900	20035960	5050	5050	5050	5050	0
233	20250305	173800	20035960	5050	5050	5050	5050	0
234	20250305	173700	20035960	5050	5050	5050	5050	0
235	20250305	173600	20035960	5050	5050	5050	5050	0
236	20250305	173500	20035960	5050	5050	5050	5050	0
237	20250305	173400	20035960	5050	5050	5050	5050	0
238	20250305	173300	20035960	5050	5050	5050	5050	0
239	20250305	173200	20035960	5050	5050	5050	5050	0
240	20250305	173100	20035960	5050	5050	5050	5050	0
241	20250305	173000	20035960	5050	5050	5050	5050	0
242	20250305	172900	20035960	5050	5050	5050	5050	100
243	20250305	172800	20035960	5050	5050	5050	5050	0
244	20250305	172700	20035960	5050	5050	5050	5050	0
245	20250305	172600	20035960	5050	5050	5050	5050	0
246	20250305	172500	20035960	5050	5050	5050	5050	0
247	20250305	172400	20035960	5050	5050	5050	5050	0
248	20250305	172300	20035960	5050	5050	5050	5050	0
249	20250305	172200	20035960	5050	5050	5050	5050	0
250	20250305	172100	20035960	5050	5050	5050	5050	0
251	20250305	172000	20035960	5050	5050	5050	5050	0
252	20250305	171900	20035960	5050	5050	5050	5050	0
253	20250305	171800	20035960	5050	5050	5050	5050	0
254	20250305	171700	20035960	5050	5050	5050	5050	0
255	20250305	171600	20035960	5050	5050	5050	5050	0
256	20250305	171500	20035960	5050	5050	5050	5050	0
257	20250305	171400	20035960	5050	5050	5050	5050	0
258	20250305	171300	20035960	5050	5050	5050	5050	0
259	20250305	171200	20035960	5050	5050	5050	5050	0
260	20250305	171100	20035960	5050	5050	5050	5050	0
261	20250305	171000	20035960	5050	5050	5050	5050	0
262	20250305	170900	20035960	5050	5050	5050	5050	0
263	20250305	170800	20035960	5050	5050	5050	5050	0
264	20250305	170700	20035960	5050	5050	5050	5050	0
265	20250305	170600	20035960	5050	5050	5050	5050	0
266	20250305	170500	20035960	5050	5050	5050	5050	0
267	20250305	170400	20035960	5050	5050	5050	5050	0
268	20250305	170300	20035960	5050	5050	5050	5050	0
269	20250305	170200	20035960	5050	5050	5050	5050	0
270	20250305	170100	20035960	5050	5050	5050	5050	0
271	20250305	170000	20035960	5050	5050	5050	5050	0
272	20250305	165900	20035960	5050	5050	5050	5050	100
273	20250305	165800	20035960	5050	5050	5050	5050	0
274	20250305	165700	20035960	5050	5050	5050	5050	0
275	20250305	165600	20035960	5050	5050	5050	5050	0
276	20250305	165500	20035960	5050	5050	5050	5050	0
277	20250305	165400	20035960	5050	5050	5050	5050	0
278	20250305	165300	20035960	5050	5050	5050	5050	0
279	20250305	165200	20035960	5050	5050	5050	5050	0
280	20250305	165100	20035960	5050	5050	5050	5050	0
281	20250305	165000	20035960	5050	5050	5050	5050	0
282	20250305	164900	20035960	5050	5050	5050	5050	0
283	20250305	164800	20035960	5050	5050	5050	5050	0
284	20250305	164700	20035960	5050	5050	5050	5050	0
285	20250305	164600	20035960	5050	5050	5050	5050	0
286	20250305	164500	20035960	5050	5050	5050	5050	0
287	20250305	164400	20035960	5050	5050	5050	5050	0
288	20250305	164300	20035960	5050	5050	5050	5050	0
289	20250305	164200	20035960	5050	5050	5050	5050	0
290	20250305	164100	20035960	5050	5050	5050	5050	0
291	20250305	164000	20035960	5050	5050	5050	5050	0
292	20250305	163900	20035960	5050	5050	5050	5050	0
293	20250305	163800	20035960	5050	5050	5050	5050	0
294	20250305	163700	20035960	5050	5050	5050	5050	0
295	20250305	163600	20035960	5050	5050	5050	5050	0
296	20250305	163500	20035960	5050	5050	5050	5050	0
297	20250305	163400	20035960	5050	5050	5050	5050	0
298	20250305	163300	20035960	5050	5050	5050	5050	0
299	20250305	163200	20035960	5050	5050	5050	5050	0
300	20250305	163100	20035960	5050	5050	5050	5050	0
301	20250305	163000	20035960	5050	5050	5050	5050	0
302	20250305	162900	20035960	5050	5050	5050	5050	100
303	20250305	162800	20035960	5050	5050	5050	5050	0
304	20250305	162700	20035960	5050	5050	5050	5050	0
305	20250305	162600	20035960	5050	5050	5050	5050	0
306	20250305	162500	20035960	5050	5050	5050	5050	0
307	20250305	162400	20035960	5050	5050	5050	5050	0
308	20250305	162300	20035960	5050	5050	5050	5050	0
309	20250305	162200	20035960	5050	5050	5050	5050	0
310	20250305	162100	20035960	5050	5050	5050	5050	0
311	20250305	162000	20035960	5050	5050	5050	5050	0
312	20250305	161900	20035960	5050	5050	5050	5050	0
313	20250305	161800	20035960	5050	5050	5050	5050	0
314	20250305	161700	20035960	5050	5050	5050	5050	0
315	20250305	161600	20035960	5050	5050	5050	5050	0
316	20250305	161500	20035960	5050	5050	5050	5050	0
317	20250305	161400	20035960	5050	5050	5050	5050	0
318	20250305	161300	20035960	5050	5050	5050	5050	0
319	20250305	161200	20035960	5050	5050	5050	5050	0
320	20250305	161100	20035960	5050	5050	5050	5050	0
321	20250305	161000	20035960	5050	5050	5050	5050	0
322	20250305	160900	20035960	5050	5050	5050	5050	0
323	20250305	160800	20035960	5050	5050	5050	5050	0
324	20250305	160700	20035960	5050	5050	5050	5050	0
325	20250305	160600	20035960	5050	5050	5050	5050	0
326	20250305	160500	20035960	5050	5050	5050	5050	0
327	20250305	160400	20035960	5050	5050	5050	5050	0
328	20250305	160300	20035960	5050	5050	5050	5050	0
329	20250305	160200	20035960	5050	5050	5050	5050	0
330	20250305	160100	20035960	5050	5050	5050	5050	0
331	20250305	160000	20035960	5050	5050	5050	5050	0
332	20250305	155900	20035960	5050	5050	5050	5050	100
333	20250305	155800	20035960	5050	5050	5050	5050	0
334	20250305	155700	20035960	5050	5050	5050	5050	0
335	20250305	155600	20035960	5050	5050	5050	5050	0
336	20250305	155500	20035960	5050	5050	5050	5050	0
337	20250305	155400	20035960	5050	5050	5050	5050	0
338	20250305	155300	20035960	5050	5050	5050	5050	0
339	20250305	155200	20035960	5050	5050	5050	5050	0
340	20250305	155100	20035960	5050	5050	5050	5050	0
341	20250305	155000	20035960	5050	5050	5050	5050	0
342	20250305	154900	20035960	5050	5050	5050	5050	0
343	20250305	154800	20035960	5050	5050	5050	5050	0
344	20250305	154700	20035960	5050	5050	5050	5050	0
345	20250305	154600	20035960	5050	5050	5050	5050	0
346	20250305	154500	20035960	5050	5050	5050	5050	0
347	20250305	154400	20035960	5050	5050	5050	5050	0
348	20250305	154300	20035960	5050	5050	5050	5050	0
349	20250305	154200	20035960	5050	5050	5050	5050	0
350	20250305	154100	20035960	5050	5050	5050	5050	0
351	20250305	154000	20035960	5050	5050	5050	5050	0
352	20250305	153900	20035960	5050	5050	5050	5050	0
353	20250305	153800	20035960	5050	5050	5050	5050	0
354	20250305	153700	20035960	5050	5050	5050	5050	0
355	20250305	153600	20035960	5050	5050	5050	5050	0
356	20250305	153500	20035960	5050	5050	5050	5050	0
357	20250305	153400	20035960	5050	5050	5050	5050	0
358	20250305	153300	20035960	5050	5050	5050	5050	0
359	20250305	153200	20035960	5050	5050	5050	5050	0
360	20250305	153100	20035960	5050	5050	5050	5050	0
361	20250305	153000	20035960	5050	5050	5050	5050	100
362	20250305	152900	19530960	5060	5060	5060	5060	0
363	20250305	152800	19530960	5060	5060	5060	5060	0
364	20250305	152700	19530960	5060	5060	5060	5060	0
365	20250305	152600	19530960	5060	5060	5060	5060	0
366	20250305	152500	19530960	5060	5060	5060	5060	0
367	20250305	152400	19530960	5060	5060	5060	5060	0
368	20250305	152300	19530960	5060	5060	5060	5060	0
369	20250305	152200	19530960	5060	5060	5060	5060	0
370	20250305	152100	19530960	5060	5060	5060	5060	0
371	20250305	152000	19530960	5060	5060	5060	5060	0
372	20250305	151900	19530960	5060	4980	5060	4960	581
373	20250305	151800	16621850	5020	4980	5020	4980	42
374	20250305	151700	16412610	4980	4990	4990	4980	480
375	20250305	151600	14020705	4990	4990	4990	4990	0
376	20250305	151500	14020705	4990	4995	4995	4990	100
377	20250305	151400	13521680	5030	5030	5030	5030	0
378	20250305	151300	13521680	5030	5030	5030	5030	0
379	20250305	151200	13521680	5030	5030	5030	5030	0
380	20250305	151100	13521680	5030	5030	5030	5030	0
381	20250305	151000	13521680	5030	5030	5030	5030	0
382	20250305	150900	13521680	5030	5030	5030	5030	0
383	20250305	150800	13521680	5030	5030	5030	5030	1
384	20250305	150700	13516650	5030	5030	5030	5030	0
385	20250305	150600	13516650	5030	5030	5030	5030	0
386	20250305	150500	13516650	5030	5030	5030	5030	0
387	20250305	150400	13516650	5030	5030	5030	5030	0
388	20250305	150300	13516650	5030	5030	5030	5030	0
389	20250305	150200	13516650	5030	5030	5030	5030	0
390	20250305	150100	13516650	5030	5030	5030	5030	0
391	20250305	150000	13516650	5030	5030	5030	5030	2
392	20250305	145900	13506590	5030	5030	5030	5030	0
393	20250305	145800	13506590	5030	5030	5030	5030	0
394	20250305	145700	13506590	5030	5030	5030	5030	0
395	20250305	145600	13506590	5030	5030	5030	5030	0
396	20250305	145500	13506590	5030	5030	5030	5030	0
397	20250305	145400	13506590	5030	5030	5030	5030	0
398	20250305	145300	13506590	5030	5030	5030	5030	0
399	20250305	145200	13506590	5030	5030	5030	5030	0
400	20250305	145100	13506590	5030	5030	5030	5030	0
401	20250305	145000	13506590	5030	5030	5030	5030	1
402	20250305	144900	13501560	5030	5030	5030	5030	0
403	20250305	144800	13501560	5030	5030	5030	5030	0
404	20250305	144700	13501560	5030	5030	5030	5030	0
405	20250305	144600	13501560	5030	5030	5030	5030	0
406	20250305	144500	13501560	5030	5030	5030	5030	0
407	20250305	144400	13501560	5030	5030	5030	5030	0
408	20250305	144300	13501560	5030	5030	5030	5030	0
409	20250305	144200	13501560	5030	5030	5030	5030	0
410	20250305	144100	13501560	5030	5030	5030	5030	0
411	20250305	144000	13501560	5030	5030	5030	5030	0
412	20250305	143900	13501560	5030	5030	5030	5030	0
413	20250305	143800	13501560	5030	5030	5030	5030	0
414	20250305	143700	13501560	5030	5030	5030	5030	0
415	20250305	143600	13501560	5030	5030	5030	5030	0
416	20250305	143500	13501560	5030	5030	5030	5030	0
417	20250305	143400	13501560	5030	5030	5030	5030	0
418	20250305	143300	13501560	5030	5030	5030	5030	0
419	20250305	143200	13501560	5030	5030	5030	5030	0
420	20250305	143100	13501560	5030	5030	5030	5030	0
421	20250305	143000	13501560	5030	5030	5030	5030	0
422	20250305	142900	13501560	5030	5030	5030	5030	0
423	20250305	142800	13501560	5030	5030	5030	5030	0
424	20250305	142700	13501560	5030	5030	5030	5030	0
425	20250305	142600	13501560	5030	5030	5030	5030	0
426	20250305	142500	13501560	5030	5030	5030	5030	0
427	20250305	142400	13501560	5030	5030	5030	5030	0
428	20250305	142300	13501560	5030	5030	5030	5030	0
429	20250305	142200	13501560	5030	5030	5030	5030	0
430	20250305	142100	13501560	5030	5030	5030	5030	0
431	20250305	142000	13501560	5030	5030	5030	5030	0
432	20250305	141900	13501560	5030	5030	5030	5030	0
433	20250305	141800	13501560	5030	5030	5030	5030	0
434	20250305	141700	13501560	5030	5030	5030	5030	0
435	20250305	141600	13501560	5030	5030	5030	5030	0
436	20250305	141500	13501560	5030	5030	5030	5030	0
437	20250305	141400	13501560	5030	5030	5030	5030	0
438	20250305	141300	13501560	5030	5030	5030	5030	0
439	20250305	141200	13501560	5030	5030	5030	5030	0
440	20250305	141100	13501560	5030	5030	5030	5030	0
441	20250305	141000	13501560	5030	5030	5030	5030	0
442	20250305	140900	13501560	5030	5030	5030	5030	0
443	20250305	140800	13501560	5030	5030	5030	5030	0
444	20250305	140700	13501560	5030	5030	5030	5030	0
445	20250305	140600	13501560	5030	5030	5030	5030	0
446	20250305	140500	13501560	5030	5030	5030	5030	0
447	20250305	140400	13501560	5030	5030	5030	5030	0
448	20250305	140300	13501560	5030	5030	5030	5030	0
449	20250305	140200	13501560	5030	5030	5030	5030	0
450	20250305	140100	13501560	5030	5030	5030	5030	4
451	20250305	140000	13481440	5030	5030	5030	5030	0
452	20250305	135900	13481440	5030	5030	5030	5030	0
453	20250305	135800	13481440	5030	5030	5030	5030	0
454	20250305	135700	13481440	5030	5030	5030	5030	0
455	20250305	135600	13481440	5030	5030	5030	5030	0
456	20250305	135500	13481440	5030	5030	5030	5030	0
457	20250305	135400	13481440	5030	5030	5030	5030	0
458	20250305	135300	13481440	5030	5030	5030	5030	0
459	20250305	135200	13481440	5030	5030	5030	5030	0
460	20250305	135100	13481440	5030	5030	5030	5030	0
461	20250305	135000	13481440	5030	5030	5030	5030	0
462	20250305	134900	13481440	5030	5030	5030	5030	0
463	20250305	134800	13481440	5030	5030	5030	5030	0
464	20250305	134700	13481440	5030	5030	5030	5030	0
465	20250305	134600	13481440	5030	5030	5030	5030	0
466	20250305	134500	13481440	5030	5030	5030	5030	0
467	20250305	134400	13481440	5030	5030	5030	5030	0
468	20250305	134300	13481440	5030	5030	5030	5030	1
469	20250305	134200	13476410	4985	4985	4985	4985	0
470	20250305	134100	13476410	4985	4985	4985	4985	0
471	20250305	134000	13476410	4985	4985	4985	4985	0
472	20250305	133900	13476410	4985	4985	4985	4985	0
473	20250305	133800	13476410	4985	4985	4985	4985	0
474	20250305	133700	13476410	4985	4985	4985	4985	0
475	20250305	133600	13476410	4985	4985	4985	4985	0
476	20250305	133500	13476410	4985	4985	4985	4985	0
477	20250305	133400	13476410	4985	4985	4985	4985	0
478	20250305	133300	13476410	4985	4985	4985	4985	0
479	20250305	133200	13476410	4985	4985	4985	4985	0
480	20250305	133100	13476410	4985	4985	4985	4985	0
481	20250305	133000	13476410	4985	4985	4985	4985	0
482	20250305	132900	13476410	4985	4985	4985	4985	0
483	20250305	132800	13476410	4985	4985	4985	4985	0
484	20250305	132700	13476410	4985	4985	4985	4985	0
485	20250305	132600	13476410	4985	4985	4985	4985	0
486	20250305	132500	13476410	4985	4985	4985	4985	0
487	20250305	132400	13476410	4985	4985	4985	4985	0
488	20250305	132300	13476410	4985	4985	4985	4985	0
489	20250305	132200	13476410	4985	4985	4985	4985	0
490	20250305	132100	13476410	4985	4985	4985	4985	0
491	20250305	132000	13476410	4985	4985	4985	4985	198
492	20250305	131900	12489380	4985	4985	4985	4985	0
493	20250305	131800	12489380	4985	4985	4985	4985	0
494	20250305	131700	12489380	4985	4985	4985	4985	0
495	20250305	131600	12489380	4985	4985	4985	4985	0
496	20250305	131500	12489380	4985	4985	4985	4985	0
497	20250305	131400	12489380	4985	4985	4985	4985	0
498	20250305	131300	12489380	4985	4985	4985	4985	0
499	20250305	131200	12489380	4985	4985	4985	4985	0
500	20250305	131100	12489380	4985	4985	4985	4985	0
501	20250305	131000	12489380	4985	4985	4985	4985	0
502	20250305	130900	12489380	4985	4985	4985	4985	0
503	20250305	130800	12489380	4985	4985	4985	4985	0
504	20250305	130700	12489380	4985	4985	4985	4985	0
505	20250305	130600	12489380	4985	4985	4985	4985	0
506	20250305	130500	12489380	4985	4985	4985	4985	0
507	20250305	130400	12489380	4985	4985	4985	4985	0
508	20250305	130300	12489380	4985	4985	4985	4985	0
509	20250305	130200	12489380	4985	4985	4985	4985	0
510	20250305	130100	12489380	4985	4985	4985	4985	0
511	20250305	130000	12489380	4985	4985	4985	4985	0
512	20250305	125900	12489380	4985	4985	4985	4985	0
513	20250305	125800	12489380	4985	4985	4985	4985	0
514	20250305	125700	12489380	4985	4985	4985	4985	0
515	20250305	125600	12489380	4985	4985	4985	4985	0
516	20250305	125500	12489380	4985	4985	4985	4985	0
517	20250305	125400	12489380	4985	4985	4985	4985	0
518	20250305	125300	12489380	4985	4985	4985	4985	0
519	20250305	125200	12489380	4985	4985	4985	4985	0
520	20250305	125100	12489380	4985	4990	4990	4985	50
521	20250305	125000	12240115	4985	4985	4985	4985	0
522	20250305	124900	12240115	4985	4985	4985	4985	0
523	20250305	124800	12240115	4985	4985	4985	4985	0
524	20250305	124700	12240115	4985	4985	4985	4985	0
525	20250305	124600	12240115	4985	4985	4985	4985	0
526	20250305	124500	12240115	4985	4985	4985	4985	0
527	20250305	124400	12240115	4985	4985	4985	4985	0
528	20250305	124300	12240115	4985	4985	4985	4985	0
529	20250305	124200	12240115	4985	4985	4985	4985	0
530	20250305	124100	12240115	4985	4985	4985	4985	0
531	20250305	124000	12240115	4985	4985	4985	4985	0
532	20250305	123900	12240115	4985	4985	4985	4985	0
533	20250305	123800	12240115	4985	4985	4985	4985	0
534	20250305	123700	12240115	4985	4985	4985	4985	0
535	20250305	123600	12240115	4985	4985	4985	4985	0
536	20250305	123500	12240115	4985	4985	4985	4985	0
537	20250305	123400	12240115	4985	4985	4985	4985	0
538	20250305	123300	12240115	4985	4985	4985	4985	0
539	20250305	123200	12240115	4985	4985	4985	4985	0
540	20250305	123100	12240115	4985	4985	4985	4985	0
541	20250305	123000	12240115	4985	4985	4985	4985	0
542	20250305	122900	12240115	4985	4985	4985	4985	0
543	20250305	122800	12240115	4985	4985	4985	4985	0
544	20250305	122700	12240115	4985	4985	4985	4985	0
545	20250305	122600	12240115	4985	4985	4985	4985	0
546	20250305	122500	12240115	4985	4985	4985	4985	0
547	20250305	122400	12240115	4985	4985	4985	4985	0
548	20250305	122300	12240115	4985	4985	4985	4985	0
549	20250305	122200	12240115	4985	4985	4985	4985	0
550	20250305	122100	12240115	4985	4985	4985	4985	0
551	20250305	122000	12240115	4985	4985	4985	4985	0
552	20250305	121900	12240115	4985	4985	4985	4985	0
553	20250305	121800	12240115	4985	4985	4985	4985	0
554	20250305	121700	12240115	4985	4985	4985	4985	0
555	20250305	121600	12240115	4985	4985	4985	4985	0
556	20250305	121500	12240115	4985	4985	4985	4985	0
557	20250305	121400	12240115	4985	4985	4985	4985	0
558	20250305	121300	12240115	4985	4985	4985	4985	0
559	20250305	121200	12240115	4985	4985	4985	4985	0
560	20250305	121100	12240115	4985	4985	4985	4985	0
561	20250305	121000	12240115	4985	4985	4985	4985	0
562	20250305	120900	12240115	4985	4985	4985	4985	0
563	20250305	120800	12240115	4985	4985	4985	4985	0
564	20250305	120700	12240115	4985	4985	4985	4985	0
565	20250305	120600	12240115	4985	4985	4985	4985	0
566	20250305	120500	12240115	4985	4985	4985	4985	0
567	20250305	120400	12240115	4985	4985	4985	4985	0
568	20250305	120300	12240115	4985	4985	4985	4985	0
569	20250305	120200	12240115	4985	4985	4985	4985	0
570	20250305	120100	12240115	4985	4985	4985	4985	0
571	20250305	120000	12240115	4985	4985	4985	4985	0
572	20250305	115900	12240115	4985	4985	4985	4985	0
573	20250305	115800	12240115	4985	4985	4985	4985	0
574	20250305	115700	12240115	4985	4985	4985	4985	0
575	20250305	115600	12240115	4985	4985	4985	4985	0
576	20250305	115500	12240115	4985	4985	4985	4985	1
577	20250305	115400	12235130	5040	5040	5040	5040	0
578	20250305	115300	12235130	5040	5040	5040	5040	0
579	20250305	115200	12235130	5040	5040	5040	5040	0
580	20250305	115100	12235130	5040	5040	5040	5040	0
581	20250305	115000	12235130	5040	5040	5040	5040	0
582	20250305	114900	12235130	5040	5040	5040	5040	0
583	20250305	114800	12235130	5040	5040	5040	5040	20
584	20250305	114700	12134330	5040	5040	5040	5040	0
585	20250305	114600	12134330	5040	5040	5040	5040	1
586	20250305	114500	12129290	5000	5000	5000	5000	0
587	20250305	114400	12129290	5000	5000	5000	5000	0
588	20250305	114300	12129290	5000	5000	5000	5000	0
589	20250305	114200	12129290	5000	5000	5000	5000	0
590	20250305	114100	12129290	5000	5000	5000	5000	0
591	20250305	114000	12129290	5000	5000	5000	5000	0
592	20250305	113900	12129290	5000	5000	5000	5000	0
593	20250305	113800	12129290	5000	5000	5000	5000	0
594	20250305	113700	12129290	5000	5000	5000	5000	0
595	20250305	113600	12129290	5000	5000	5000	5000	0
596	20250305	113500	12129290	5000	5000	5000	5000	0
597	20250305	113400	12129290	5000	5000	5000	5000	0
598	20250305	113300	12129290	5000	5000	5000	5000	0
599	20250305	113200	12129290	5000	5000	5000	5000	67
600	20250305	113100	11794290	5040	5040	5040	5040	0
601	20250305	113000	11794290	5040	5040	5040	5040	0
602	20250305	112900	11794290	5040	5040	5040	5040	0
603	20250305	112800	11794290	5040	5040	5040	5040	0
604	20250305	112700	11794290	5040	5040	5040	5040	0
605	20250305	112600	11794290	5040	5040	5040	5040	0
606	20250305	112500	11794290	5040	5040	5040	5040	0
607	20250305	112400	11794290	5040	5040	5040	5040	0
608	20250305	112300	11794290	5040	5040	5040	5040	0
609	20250305	112200	11794290	5040	5040	5040	5040	0
610	20250305	112100	11794290	5040	5040	5040	5040	0
611	20250305	112000	11794290	5040	5040	5040	5040	0
612	20250305	111900	11794290	5040	5040	5040	5040	0
613	20250305	111800	11794290	5040	5040	5040	5040	0
614	20250305	111700	11794290	5040	5040	5040	5040	0
615	20250305	111600	11794290	5040	5040	5040	5040	1
616	20250305	111500	11789250	5040	5040	5040	5040	0
617	20250305	111400	11789250	5040	5040	5040	5040	0
618	20250305	111300	11789250	5040	5040	5040	5040	0
619	20250305	111200	11789250	5040	5040	5040	5040	0
620	20250305	111100	11789250	5040	5040	5040	5040	0
621	20250305	111000	11789250	5040	5040	5040	5040	0
622	20250305	110900	11789250	5040	5040	5040	5040	0
623	20250305	110800	11789250	5040	5040	5040	5040	0
624	20250305	110700	11789250	5040	5040	5040	5040	0
625	20250305	110600	11789250	5040	5040	5040	5040	0
626	20250305	110500	11789250	5040	5040	5040	5040	0
627	20250305	110400	11789250	5040	5040	5040	5040	0
628	20250305	110300	11789250	5040	5040	5040	5040	0
629	20250305	110200	11789250	5040	5040	5040	5040	0
630	20250305	110100	11789250	5040	5040	5040	5040	0
631	20250305	110000	11789250	5040	5040	5040	5040	0
632	20250305	105900	11789250	5040	5040	5040	5040	0
633	20250305	105800	11789250	5040	5040	5040	5040	0
634	20250305	105700	11789250	5040	5040	5040	5040	0
635	20250305	105600	11789250	5040	5040	5040	5040	0
636	20250305	105500	11789250	5040	5040	5040	5040	1
637	20250305	105400	11784210	5040	5040	5040	5040	0
638	20250305	105300	11784210	5040	5040	5040	5040	0
639	20250305	105200	11784210	5040	5040	5040	5040	0
640	20250305	105100	11784210	5040	5040	5040	5040	0
641	20250305	105000	11784210	5040	5040	5040	5040	0
642	20250305	104900	11784210	5040	5040	5040	5040	1
643	20250305	104800	11779170	5000	5000	5000	5000	1300
644	20250305	104700	5279170	5000	5000	5000	5000	0
645	20250305	104600	5279170	5000	5000	5000	5000	0
646	20250305	104500	5279170	5000	5000	5000	5000	0
647	20250305	104400	5279170	5000	5000	5000	5000	0
648	20250305	104300	5279170	5000	5000	5000	5000	0
649	20250305	104200	5279170	5000	5000	5000	5000	0
650	20250305	104100	5279170	5000	5000	5000	5000	0
651	20250305	104000	5279170	5000	5000	5000	5000	0
652	20250305	103900	5279170	5000	5000	5000	5000	0
653	20250305	103800	5279170	5000	5000	5000	5000	0
654	20250305	103700	5279170	5000	5000	5000	5000	0
655	20250305	103600	5279170	5000	5000	5000	5000	0
656	20250305	103500	5279170	5000	5000	5000	5000	0
657	20250305	103400	5279170	5000	5000	5000	5000	10
658	20250305	103300	5229170	5000	5000	5000	5000	0
659	20250305	103200	5229170	5000	5000	5000	5000	0
660	20250305	103100	5229170	5000	5000	5000	5000	0
661	20250305	103000	5229170	5000	5000	5000	5000	0
662	20250305	102900	5229170	5000	5000	5000	5000	0
663	20250305	102800	5229170	5000	5000	5000	5000	0
664	20250305	102700	5229170	5000	5000	5000	5000	0
665	20250305	102600	5229170	5000	5000	5000	5000	0
666	20250305	102500	5229170	5000	5000	5000	5000	0
667	20250305	102400	5229170	5000	5000	5000	5000	0
668	20250305	102300	5229170	5000	5000	5000	5000	0
669	20250305	102200	5229170	5000	5000	5000	5000	0
670	20250305	102100	5229170	5000	5000	5000	5000	100
671	20250305	102000	4729170	5000	5000	5000	5000	0
672	20250305	101900	4729170	5000	5000	5000	5000	0
673	20250305	101800	4729170	5000	5000	5000	5000	0
674	20250305	101700	4729170	5000	5000	5000	5000	0
675	20250305	101600	4729170	5000	5000	5000	5000	2
676	20250305	101500	4719170	5000	5000	5000	5000	132
677	20250305	101400	4059170	5000	5000	5000	5000	0
678	20250305	101300	4059170	5000	5010	5040	5000	324
679	20250305	101200	2437140	5040	5040	5040	5040	0
680	20250305	101100	2437140	5040	5040	5040	5040	0
681	20250305	101000	2437140	5040	5040	5040	5040	0
682	20250305	100900	2437140	5040	5040	5040	5040	0
683	20250305	100800	2437140	5040	5040	5040	5040	0
684	20250305	100700	2437140	5040	5040	5040	5040	0
685	20250305	100600	2437140	5040	5040	5040	5040	0
686	20250305	100500	2437140	5040	5040	5040	5040	0
687	20250305	100400	2437140	5040	5040	5040	5040	0
688	20250305	100300	2437140	5040	5040	5040	5040	0
689	20250305	100200	2437140	5040	5040	5040	5040	0
690	20250305	100100	2437140	5040	5040	5040	5040	0
691	20250305	100000	2437140	5040	5040	5040	5040	0
692	20250305	095900	2437140	5040	5040	5040	5040	0
693	20250305	095800	2437140	5040	5040	5040	5040	0
694	20250305	095700	2437140	5040	5040	5040	5040	7
695	20250305	095600	2401860	5000	5000	5000	5000	0
696	20250305	095500	2401860	5000	5000	5000	5000	0
697	20250305	095400	2401860	5000	5010	5010	5000	140
698	20250305	095300	1701850	5060	5060	5060	5060	0
699	20250305	095200	1701850	5060	5070	5070	5060	2
700	20250305	095100	1691720	5080	5080	5080	5080	0
701	20250305	095000	1691720	5080	5080	5080	5080	0
702	20250305	094900	1691720	5080	5080	5080	5080	0
703	20250305	094800	1691720	5080	5080	5080	5080	1
704	20250305	094700	1686640	5080	5080	5080	5080	0
705	20250305	094600	1686640	5080	5080	5080	5080	68
706	20250305	094500	1341200	5080	5080	5080	5080	5
707	20250305	094400	1315800	5060	5060	5060	5060	0
708	20250305	094300	1315800	5060	5060	5060	5060	0
709	20250305	094200	1315800	5060	5060	5060	5060	0
710	20250305	094100	1315800	5060	5060	5060	5060	0
711	20250305	094000	1315800	5060	5060	5060	5060	0
712	20250305	093900	1315800	5060	5060	5060	5060	0
713	20250305	093800	1315800	5060	5060	5060	5060	6
714	20250305	093700	1285440	5060	5060	5060	5060	0
715	20250305	093600	1285440	5060	5060	5060	5060	0
716	20250305	093500	1285440	5060	5060	5060	5060	0
717	20250305	093400	1285440	5060	5060	5060	5060	0
718	20250305	093300	1285440	5060	5060	5060	5060	0
719	20250305	093200	1285440	5060	5060	5060	5060	0
720	20250305	093100	1285440	5060	5060	5060	5060	0
721	20250305	093000	1285440	5060	5060	5060	5060	0
722	20250305	092900	1285440	5060	5060	5060	5060	0
723	20250305	092800	1285440	5060	5060	5060	5060	0
724	20250305	092700	1285440	5060	5060	5060	5060	0
725	20250305	092600	1285440	5060	5060	5060	5060	14
726	20250305	092500	1214600	5060	5060	5060	5060	200
727	20250305	092400	202600	5070	5070	5070	5070	0
728	20250305	092300	202600	5070	5070	5070	5070	0
729	20250305	092200	202600	5070	5070	5070	5070	0
730	20250305	092100	202600	5070	5070	5070	5070	0
731	20250305	092000	202600	5070	5070	5070	5070	5
732	20250305	091900	177250	5090	5090	5090	5090	0
733	20250305	091800	177250	5090	5090	5090	5090	0
734	20250305	091700	177250	5090	5090	5090	5090	0
735	20250305	091600	177250	5090	5090	5090	5090	0
736	20250305	091500	177250	5090	5090	5090	5090	0
737	20250305	091400	177250	5090	5090	5090	5090	0
738	20250305	091300	177250	5090	5090	5090	5090	0
739	20250305	091200	177250	5090	5090	5090	5090	0
740	20250305	091100	177250	5090	5090	5090	5090	0
741	20250305	091000	177250	5090	5090	5090	5090	0
742	20250305	090900	177250	5090	5090	5090	5090	0
743	20250305	090800	177250	5090	5090	5090	5090	0
744	20250305	090700	177250	5090	5090	5090	5090	0
745	20250305	090600	177250	5090	5090	5090	5090	0
746	20250305	090500	177250	5090	5090	5090	5090	0
747	20250305	090400	177250	5090	5090	5090	5090	5
748	20250305	090300	151800	5060	5060	5060	5060	0
749	20250305	090200	151800	5060	5060	5060	5060	0
750	20250305	090100	151800	5060	5060	5060	5060	0
751	20250305	090000	151800	5060	5060	5060	5060	30