KissMeData/080010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195700	47859935	5450	5450	5450	5450	787
3	20250305	195600	47859935	5450	5450	5450	5450	0
4	20250305	195500	47859935	5450	5450	5450	5450	0
5	20250305	195400	47859935	5450	5450	5450	5450	0
6	20250305	195300	47859935	5450	5450	5450	5450	0
7	20250305	195200	47859935	5450	5450	5450	5450	0
8	20250305	195100	47859935	5450	5450	5450	5450	0
9	20250305	195000	47859935	5450	5450	5450	5450	0
10	20250305	194900	47859935	5450	5450	5450	5450	0
11	20250305	194800	47859935	5450	5450	5450	5450	0
12	20250305	194700	47859935	5450	5450	5450	5450	0
13	20250305	194600	47859935	5450	5450	5450	5450	0
14	20250305	194500	47859935	5450	5450	5450	5450	0
15	20250305	194400	47859935	5450	5450	5450	5450	0
16	20250305	194300	47859935	5450	5450	5450	5450	0
17	20250305	194200	47859935	5450	5450	5450	5450	0
18	20250305	194100	47859935	5450	5450	5450	5450	0
19	20250305	194000	47859935	5450	5450	5450	5450	0
20	20250305	193900	47859935	5450	5450	5450	5450	0
21	20250305	193800	47859935	5450	5450	5450	5450	0
22	20250305	193700	47859935	5450	5450	5450	5450	0
23	20250305	193600	47859935	5450	5450	5450	5450	0
24	20250305	193500	47859935	5450	5450	5450	5450	0
25	20250305	193400	47859935	5450	5450	5450	5450	0
26	20250305	193300	47859935	5450	5450	5450	5450	0
27	20250305	193200	47859935	5450	5450	5450	5450	0
28	20250305	193100	47859935	5450	5450	5450	5450	0
29	20250305	193000	47859935	5450	5450	5450	5450	0
30	20250305	192900	47859935	5450	5450	5450	5450	0
31	20250305	192800	47859935	5450	5450	5450	5450	0
32	20250305	192700	47859935	5450	5450	5450	5450	787
33	20250305	192600	47859935	5450	5450	5450	5450	0
34	20250305	192500	47859935	5450	5450	5450	5450	0
35	20250305	192400	47859935	5450	5450	5450	5450	0
36	20250305	192300	47859935	5450	5450	5450	5450	0
37	20250305	192200	47859935	5450	5450	5450	5450	0
38	20250305	192100	47859935	5450	5450	5450	5450	0
39	20250305	192000	47859935	5450	5450	5450	5450	0
40	20250305	191900	47859935	5450	5450	5450	5450	0
41	20250305	191800	47859935	5450	5450	5450	5450	0
42	20250305	191700	47859935	5450	5450	5450	5450	0
43	20250305	191600	47859935	5450	5450	5450	5450	0
44	20250305	191500	47859935	5450	5450	5450	5450	0
45	20250305	191400	47859935	5450	5450	5450	5450	0
46	20250305	191300	47859935	5450	5450	5450	5450	0
47	20250305	191200	47859935	5450	5450	5450	5450	0
48	20250305	191100	47859935	5450	5450	5450	5450	0
49	20250305	191000	47859935	5450	5450	5450	5450	0
50	20250305	190900	47859935	5450	5450	5450	5450	0
51	20250305	190800	47859935	5450	5450	5450	5450	0
52	20250305	190700	47859935	5450	5450	5450	5450	0
53	20250305	190600	47859935	5450	5450	5450	5450	0
54	20250305	190500	47859935	5450	5450	5450	5450	0
55	20250305	190400	47859935	5450	5450	5450	5450	0
56	20250305	190300	47859935	5450	5450	5450	5450	0
57	20250305	190200	47859935	5450	5450	5450	5450	0
58	20250305	190100	47859935	5450	5450	5450	5450	0
59	20250305	190000	47859935	5450	5450	5450	5450	0
60	20250305	185900	47859935	5450	5450	5450	5450	0
61	20250305	185800	47859935	5450	5450	5450	5450	0
62	20250305	185700	47859935	5450	5450	5450	5450	787
63	20250305	185600	47859935	5450	5450	5450	5450	0
64	20250305	185500	47859935	5450	5450	5450	5450	0
65	20250305	185400	47859935	5450	5450	5450	5450	0
66	20250305	185300	47859935	5450	5450	5450	5450	0
67	20250305	185200	47859935	5450	5450	5450	5450	0
68	20250305	185100	47859935	5450	5450	5450	5450	0
69	20250305	185000	47859935	5450	5450	5450	5450	0
70	20250305	184900	47859935	5450	5450	5450	5450	0
71	20250305	184800	47859935	5450	5450	5450	5450	0
72	20250305	184700	47859935	5450	5450	5450	5450	0
73	20250305	184600	47859935	5450	5450	5450	5450	0
74	20250305	184500	47859935	5450	5450	5450	5450	0
75	20250305	184400	47859935	5450	5450	5450	5450	0
76	20250305	184300	47859935	5450	5450	5450	5450	0
77	20250305	184200	47859935	5450	5450	5450	5450	0
78	20250305	184100	47859935	5450	5450	5450	5450	0
79	20250305	184000	47859935	5450	5450	5450	5450	0
80	20250305	183900	47859935	5450	5450	5450	5450	0
81	20250305	183800	47859935	5450	5450	5450	5450	0
82	20250305	183700	47859935	5450	5450	5450	5450	0
83	20250305	183600	47859935	5450	5450	5450	5450	0
84	20250305	183500	47859935	5450	5450	5450	5450	0
85	20250305	183400	47859935	5450	5450	5450	5450	0
86	20250305	183300	47859935	5450	5450	5450	5450	0
87	20250305	183200	47859935	5450	5450	5450	5450	0
88	20250305	183100	47859935	5450	5450	5450	5450	0
89	20250305	183000	47859935	5450	5450	5450	5450	0
90	20250305	182900	47859935	5450	5450	5450	5450	0
91	20250305	182800	47859935	5450	5450	5450	5450	0
92	20250305	182700	47859935	5450	5450	5450	5450	787
93	20250305	182600	47859935	5450	5450	5450	5450	0
94	20250305	182500	47859935	5450	5450	5450	5450	0
95	20250305	182400	47859935	5450	5450	5450	5450	0
96	20250305	182300	47859935	5450	5450	5450	5450	0
97	20250305	182200	47859935	5450	5450	5450	5450	0
98	20250305	182100	47859935	5450	5450	5450	5450	0
99	20250305	182000	47859935	5450	5450	5450	5450	0
100	20250305	181900	47859935	5450	5450	5450	5450	0
101	20250305	181800	47859935	5450	5450	5450	5450	0
102	20250305	181700	47859935	5450	5450	5450	5450	0
103	20250305	181600	47859935	5450	5450	5450	5450	0
104	20250305	181500	47859935	5450	5450	5450	5450	0
105	20250305	181400	47859935	5450	5450	5450	5450	0
106	20250305	181300	47859935	5450	5450	5450	5450	0
107	20250305	181200	47859935	5450	5450	5450	5450	0
108	20250305	181100	47859935	5450	5450	5450	5450	0
109	20250305	181000	47859935	5450	5450	5450	5450	0
110	20250305	180900	47859935	5450	5450	5450	5450	0
111	20250305	180800	47859935	5450	5450	5450	5450	0
112	20250305	180700	47859935	5450	5450	5450	5450	0
113	20250305	180600	47859935	5450	5450	5450	5450	0
114	20250305	180500	47859935	5450	5450	5450	5450	0
115	20250305	180400	47859935	5450	5450	5450	5450	0
116	20250305	180300	47859935	5450	5450	5450	5450	0
117	20250305	180200	47859935	5450	5450	5450	5450	0
118	20250305	180100	47859935	5450	5450	5450	5450	0
119	20250305	180000	47859935	5450	5450	5450	5450	0
120	20250305	175900	47859935	5450	5450	5450	5450	0
121	20250305	175800	47859935	5450	5450	5450	5450	0
122	20250305	175700	47859935	5450	5450	5450	5450	787
123	20250305	175600	47859935	5450	5450	5450	5450	0
124	20250305	175500	47859935	5450	5450	5450	5450	0
125	20250305	175400	47859935	5450	5450	5450	5450	0
126	20250305	175300	47859935	5450	5450	5450	5450	0
127	20250305	175200	47859935	5450	5450	5450	5450	0
128	20250305	175100	47859935	5450	5450	5450	5450	0
129	20250305	175000	47859935	5450	5450	5450	5450	0
130	20250305	174900	47859935	5450	5450	5450	5450	0
131	20250305	174800	47859935	5450	5450	5450	5450	0
132	20250305	174700	47859935	5450	5450	5450	5450	0
133	20250305	174600	47859935	5450	5450	5450	5450	0
134	20250305	174500	47859935	5450	5450	5450	5450	0
135	20250305	174400	47859935	5450	5450	5450	5450	0
136	20250305	174300	47859935	5450	5450	5450	5450	0
137	20250305	174200	47859935	5450	5450	5450	5450	0
138	20250305	174100	47859935	5450	5450	5450	5450	0
139	20250305	174000	47859935	5450	5450	5450	5450	0
140	20250305	173900	47859935	5450	5450	5450	5450	0
141	20250305	173800	47859935	5450	5450	5450	5450	0
142	20250305	173700	47859935	5450	5450	5450	5450	0
143	20250305	173600	47859935	5450	5450	5450	5450	0
144	20250305	173500	47859935	5450	5450	5450	5450	0
145	20250305	173400	47859935	5450	5450	5450	5450	0
146	20250305	173300	47859935	5450	5450	5450	5450	0
147	20250305	173200	47859935	5450	5450	5450	5450	0
148	20250305	173100	47859935	5450	5450	5450	5450	0
149	20250305	173000	47859935	5450	5450	5450	5450	0
150	20250305	172900	47859935	5450	5450	5450	5450	0
151	20250305	172800	47859935	5450	5450	5450	5450	0
152	20250305	172700	47859935	5450	5450	5450	5450	787
153	20250305	172600	47859935	5450	5450	5450	5450	0
154	20250305	172500	47859935	5450	5450	5450	5450	0
155	20250305	172400	47859935	5450	5450	5450	5450	0
156	20250305	172300	47859935	5450	5450	5450	5450	0
157	20250305	172200	47859935	5450	5450	5450	5450	0
158	20250305	172100	47859935	5450	5450	5450	5450	0
159	20250305	172000	47859935	5450	5450	5450	5450	0
160	20250305	171900	47859935	5450	5450	5450	5450	0
161	20250305	171800	47859935	5450	5450	5450	5450	0
162	20250305	171700	47859935	5450	5450	5450	5450	0
163	20250305	171600	47859935	5450	5450	5450	5450	0
164	20250305	171500	47859935	5450	5450	5450	5450	0
165	20250305	171400	47859935	5450	5450	5450	5450	0
166	20250305	171300	47859935	5450	5450	5450	5450	0
167	20250305	171200	47859935	5450	5450	5450	5450	0
168	20250305	171100	47859935	5450	5450	5450	5450	0
169	20250305	171000	47859935	5450	5450	5450	5450	0
170	20250305	170900	47859935	5450	5450	5450	5450	0
171	20250305	170800	47859935	5450	5450	5450	5450	0
172	20250305	170700	47859935	5450	5450	5450	5450	0
173	20250305	170600	47859935	5450	5450	5450	5450	0
174	20250305	170500	47859935	5450	5450	5450	5450	0
175	20250305	170400	47859935	5450	5450	5450	5450	0
176	20250305	170300	47859935	5450	5450	5450	5450	0
177	20250305	170200	47859935	5450	5450	5450	5450	0
178	20250305	170100	47859935	5450	5450	5450	5450	0
179	20250305	170000	47859935	5450	5450	5450	5450	0
180	20250305	165900	47859935	5450	5450	5450	5450	0
181	20250305	165800	47859935	5450	5450	5450	5450	0
182	20250305	165700	47859935	5450	5450	5450	5450	787
183	20250305	165600	47859935	5450	5450	5450	5450	0
184	20250305	165500	47859935	5450	5450	5450	5450	0
185	20250305	165400	47859935	5450	5450	5450	5450	0
186	20250305	165300	47859935	5450	5450	5450	5450	0
187	20250305	165200	47859935	5450	5450	5450	5450	0
188	20250305	165100	47859935	5450	5450	5450	5450	0
189	20250305	165000	47859935	5450	5450	5450	5450	0
190	20250305	164900	47859935	5450	5450	5450	5450	0
191	20250305	164800	47859935	5450	5450	5450	5450	0
192	20250305	164700	47859935	5450	5450	5450	5450	0
193	20250305	164600	47859935	5450	5450	5450	5450	0
194	20250305	164500	47859935	5450	5450	5450	5450	0
195	20250305	164400	47859935	5450	5450	5450	5450	0
196	20250305	164300	47859935	5450	5450	5450	5450	0
197	20250305	164200	47859935	5450	5450	5450	5450	0
198	20250305	164100	47859935	5450	5450	5450	5450	0
199	20250305	164000	47859935	5450	5450	5450	5450	0
200	20250305	163900	47859935	5450	5450	5450	5450	0
201	20250305	163800	47859935	5450	5450	5450	5450	0
202	20250305	163700	47859935	5450	5450	5450	5450	0
203	20250305	163600	47859935	5450	5450	5450	5450	0
204	20250305	163500	47859935	5450	5450	5450	5450	0
205	20250305	163400	47859935	5450	5450	5450	5450	0
206	20250305	163300	47859935	5450	5450	5450	5450	0
207	20250305	163200	47859935	5450	5450	5450	5450	0
208	20250305	163100	47859935	5450	5450	5450	5450	0
209	20250305	163000	47859935	5450	5450	5450	5450	0
210	20250305	162900	47859935	5450	5450	5450	5450	0
211	20250305	162800	47859935	5450	5450	5450	5450	0
212	20250305	162700	47859935	5450	5450	5450	5450	787
213	20250305	162600	47859935	5450	5450	5450	5450	0
214	20250305	162500	47859935	5450	5450	5450	5450	0
215	20250305	162400	47859935	5450	5450	5450	5450	0
216	20250305	162300	47859935	5450	5450	5450	5450	0
217	20250305	162200	47859935	5450	5450	5450	5450	0
218	20250305	162100	47859935	5450	5450	5450	5450	0
219	20250305	162000	47859935	5450	5450	5450	5450	0
220	20250305	161900	47859935	5450	5450	5450	5450	0
221	20250305	161800	47859935	5450	5450	5450	5450	0
222	20250305	161700	47859935	5450	5450	5450	5450	0
223	20250305	161600	47859935	5450	5450	5450	5450	0
224	20250305	161500	47859935	5450	5450	5450	5450	0
225	20250305	161400	47859935	5450	5450	5450	5450	0
226	20250305	161300	47859935	5450	5450	5450	5450	0
227	20250305	161200	47859935	5450	5450	5450	5450	0
228	20250305	161100	47859935	5450	5450	5450	5450	0
229	20250305	161000	47859935	5450	5450	5450	5450	0
230	20250305	160900	47859935	5450	5450	5450	5450	0
231	20250305	160800	47859935	5450	5450	5450	5450	0
232	20250305	160700	47859935	5450	5450	5450	5450	0
233	20250305	160600	47859935	5450	5450	5450	5450	0
234	20250305	160500	47859935	5450	5450	5450	5450	0
235	20250305	160400	47859935	5450	5450	5450	5450	0
236	20250305	160300	47859935	5450	5450	5450	5450	0
237	20250305	160200	47859935	5450	5450	5450	5450	0
238	20250305	160100	47859935	5450	5450	5450	5450	0
239	20250305	160000	47859935	5450	5450	5450	5450	0
240	20250305	155900	47859935	5450	5450	5450	5450	0
241	20250305	155800	47859935	5450	5450	5450	5450	0
242	20250305	155700	47859935	5450	5450	5450	5450	787
243	20250305	155600	47859935	5450	5450	5450	5450	0
244	20250305	155500	47859935	5450	5450	5450	5450	0
245	20250305	155400	47859935	5450	5450	5450	5450	0
246	20250305	155300	47859935	5450	5450	5450	5450	0
247	20250305	155200	47859935	5450	5450	5450	5450	0
248	20250305	155100	47859935	5450	5450	5450	5450	0
249	20250305	155000	47859935	5450	5450	5450	5450	0
250	20250305	154900	47859935	5450	5450	5450	5450	0
251	20250305	154800	47859935	5450	5450	5450	5450	0
252	20250305	154700	47859935	5450	5450	5450	5450	0
253	20250305	154600	47859935	5450	5450	5450	5450	0
254	20250305	154500	47859935	5450	5450	5450	5450	0
255	20250305	154400	47859935	5450	5450	5450	5450	0
256	20250305	154300	47859935	5450	5450	5450	5450	0
257	20250305	154200	47859935	5450	5450	5450	5450	0
258	20250305	154100	47859935	5450	5450	5450	5450	0
259	20250305	154000	47859935	5450	5450	5450	5450	0
260	20250305	153900	47859935	5450	5450	5450	5450	0
261	20250305	153800	47859935	5450	5450	5450	5450	0
262	20250305	153700	47859935	5450	5450	5450	5450	0
263	20250305	153600	47859935	5450	5450	5450	5450	0
264	20250305	153500	47859935	5450	5450	5450	5450	0
265	20250305	153400	47859935	5450	5450	5450	5450	0
266	20250305	153300	47859935	5450	5450	5450	5450	0
267	20250305	153200	47859935	5450	5450	5450	5450	0
268	20250305	153100	47859935	5450	5450	5450	5450	0
269	20250305	153000	47859935	5450	5450	5450	5450	787
270	20250305	152900	43570785	5430	5430	5430	5430	0
271	20250305	152800	43570785	5430	5430	5430	5430	0
272	20250305	152700	43570785	5430	5430	5430	5430	0
273	20250305	152600	43570785	5430	5430	5430	5430	0
274	20250305	152500	43570785	5430	5430	5430	5430	0
275	20250305	152400	43570785	5430	5430	5430	5430	0
276	20250305	152300	43570785	5430	5430	5430	5430	0
277	20250305	152200	43570785	5430	5430	5430	5430	0
278	20250305	152100	43570785	5430	5430	5430	5430	0
279	20250305	152000	43570785	5430	5430	5430	5430	0
280	20250305	151900	43570785	5430	5410	5430	5410	654
281	20250305	151800	40029665	5410	5410	5410	5410	83
282	20250305	151700	39580635	5410	5410	5410	5410	0
283	20250305	151600	39580635	5410	5390	5410	5390	189
284	20250305	151500	38559325	5390	5400	5400	5390	234
285	20250305	151400	37295995	5410	5410	5410	5410	0
286	20250305	151300	37295995	5410	5410	5410	5410	1
287	20250305	151200	37290585	5410	5400	5410	5400	20
288	20250305	151100	37182565	5400	5400	5400	5400	0
289	20250305	151000	37182565	5400	5400	5400	5400	0
290	20250305	150900	37182565	5400	5400	5400	5400	8
291	20250305	150800	37139365	5410	5410	5410	5410	0
292	20250305	150700	37139365	5410	5410	5410	5410	0
293	20250305	150600	37139365	5410	5410	5410	5410	0
294	20250305	150500	37139365	5410	5410	5410	5410	0
295	20250305	150400	37139365	5410	5410	5410	5410	0
296	20250305	150300	37139365	5410	5410	5410	5410	0
297	20250305	150200	37139365	5410	5410	5410	5410	0
298	20250305	150100	37139365	5410	5410	5410	5410	0
299	20250305	150000	37139365	5410	5410	5410	5410	0
300	20250305	145900	37139365	5410	5410	5410	5410	0
301	20250305	145800	37139365	5410	5410	5410	5410	0
302	20250305	145700	37139365	5410	5410	5410	5410	0
303	20250305	145600	37139365	5410	5410	5410	5410	0
304	20250305	145500	37139365	5410	5410	5410	5410	0
305	20250305	145400	37139365	5410	5410	5410	5410	0
306	20250305	145300	37139365	5410	5410	5410	5410	0
307	20250305	145200	37139365	5410	5410	5410	5410	0
308	20250305	145100	37139365	5410	5410	5410	5410	0
309	20250305	145000	37139365	5410	5410	5410	5410	0
310	20250305	144900	37139365	5410	5410	5410	5410	0
311	20250305	144800	37139365	5410	5410	5410	5410	0
312	20250305	144700	37139365	5410	5410	5410	5410	0
313	20250305	144600	37139365	5410	5390	5410	5390	202
314	20250305	144500	36050565	5390	5390	5390	5390	0
315	20250305	144400	36050565	5390	5390	5390	5390	92
316	20250305	144300	35554685	5410	5410	5410	5410	0
317	20250305	144200	35554685	5410	5410	5410	5410	0
318	20250305	144100	35554685	5410	5410	5410	5410	0
319	20250305	144000	35554685	5410	5410	5410	5410	0
320	20250305	143900	35554685	5410	5410	5410	5410	18
321	20250305	143800	35457305	5390	5390	5390	5390	203
322	20250305	143700	34363135	5380	5380	5380	5380	0
323	20250305	143600	34363135	5380	5380	5380	5380	0
324	20250305	143500	34363135	5380	5380	5380	5380	0
325	20250305	143400	34363135	5380	5380	5380	5380	0
326	20250305	143300	34363135	5380	5380	5380	5380	0
327	20250305	143200	34363135	5380	5380	5380	5380	0
328	20250305	143100	34363135	5380	5380	5380	5380	5
329	20250305	143000	34336235	5390	5390	5390	5390	0
330	20250305	142900	34336235	5390	5390	5390	5390	0
331	20250305	142800	34336235	5390	5390	5390	5390	0
332	20250305	142700	34336235	5390	5390	5390	5390	0
333	20250305	142600	34336235	5390	5390	5390	5390	0
334	20250305	142500	34336235	5390	5390	5390	5390	0
335	20250305	142400	34336235	5390	5390	5390	5390	0
336	20250305	142300	34336235	5390	5390	5390	5390	0
337	20250305	142200	34336235	5390	5390	5390	5390	0
338	20250305	142100	34336235	5390	5390	5390	5390	0
339	20250305	142000	34336235	5390	5390	5390	5390	0
340	20250305	141900	34336235	5390	5390	5390	5390	0
341	20250305	141800	34336235	5390	5390	5390	5390	90
342	20250305	141700	33851135	5410	5410	5410	5410	0
343	20250305	141600	33851135	5410	5410	5410	5410	0
344	20250305	141500	33851135	5410	5410	5410	5410	0
345	20250305	141400	33851135	5410	5410	5410	5410	0
346	20250305	141300	33851135	5410	5410	5410	5410	1
347	20250305	141200	33845725	5390	5390	5390	5390	0
348	20250305	141100	33845725	5390	5390	5390	5390	0
349	20250305	141000	33845725	5390	5390	5390	5390	0
350	20250305	140900	33845725	5390	5390	5390	5390	0
351	20250305	140800	33845725	5390	5390	5390	5390	0
352	20250305	140700	33845725	5390	5390	5390	5390	0
353	20250305	140600	33845725	5390	5400	5400	5390	293
354	20250305	140500	32266245	5390	5390	5390	5390	0
355	20250305	140400	32266245	5390	5390	5390	5390	0
356	20250305	140300	32266245	5390	5390	5390	5390	0
357	20250305	140200	32266245	5390	5390	5390	5390	0
358	20250305	140100	32266245	5390	5390	5390	5390	0
359	20250305	140000	32266245	5390	5390	5390	5390	0
360	20250305	135900	32266245	5390	5390	5390	5390	0
361	20250305	135800	32266245	5390	5390	5390	5390	0
362	20250305	135700	32266245	5390	5390	5390	5390	0
363	20250305	135600	32266245	5390	5390	5390	5390	0
364	20250305	135500	32266245	5390	5390	5390	5390	0
365	20250305	135400	32266245	5390	5390	5390	5390	0
366	20250305	135300	32266245	5390	5390	5390	5390	0
367	20250305	135200	32266245	5390	5390	5390	5390	0
368	20250305	135100	32266245	5390	5390	5390	5390	0
369	20250305	135000	32266245	5390	5390	5390	5390	0
370	20250305	134900	32266245	5390	5390	5390	5390	0
371	20250305	134800	32266245	5390	5390	5390	5390	0
372	20250305	134700	32266245	5390	5390	5390	5390	293
373	20250305	134600	30686975	5410	5410	5410	5410	0
374	20250305	134500	30686975	5410	5410	5410	5410	0
375	20250305	134400	30686975	5410	5410	5410	5410	0
376	20250305	134300	30686975	5410	5410	5410	5410	0
377	20250305	134200	30686975	5410	5410	5410	5410	0
378	20250305	134100	30686975	5410	5410	5410	5410	0
379	20250305	134000	30686975	5410	5410	5410	5410	1
380	20250305	133900	30681565	5410	5410	5410	5410	0
381	20250305	133800	30681565	5410	5410	5410	5410	0
382	20250305	133700	30681565	5410	5400	5410	5400	86
383	20250305	133600	30217055	5390	5380	5390	5380	296
384	20250305	133500	28622265	5340	5340	5340	5340	0
385	20250305	133400	28622265	5340	5340	5340	5340	0
386	20250305	133300	28622265	5340	5340	5340	5340	0
387	20250305	133200	28622265	5340	5340	5340	5340	0
388	20250305	133100	28622265	5340	5340	5340	5340	0
389	20250305	133000	28622265	5340	5370	5370	5340	1212
390	20250305	132900	22141075	5370	5370	5370	5370	0
391	20250305	132800	22141075	5370	5370	5370	5370	0
392	20250305	132700	22141075	5370	5370	5370	5370	0
393	20250305	132600	22141075	5370	5370	5370	5370	0
394	20250305	132500	22141075	5370	5380	5380	5370	140
395	20250305	132400	21388275	5380	5380	5380	5380	0
396	20250305	132300	21388275	5380	5380	5380	5380	0
397	20250305	132200	21388275	5380	5380	5380	5380	0
398	20250305	132100	21388275	5380	5380	5380	5380	0
399	20250305	132000	21388275	5380	5380	5380	5380	0
400	20250305	131900	21388275	5380	5380	5380	5380	0
401	20250305	131800	21388275	5380	5380	5380	5380	6
402	20250305	131700	21355995	5380	5380	5380	5380	0
403	20250305	131600	21355995	5380	5380	5380	5380	106
404	20250305	131500	20785715	5380	5380	5380	5380	0
405	20250305	131400	20785715	5380	5380	5380	5380	0
406	20250305	131300	20785715	5380	5380	5380	5380	187
407	20250305	131200	19779655	5390	5390	5390	5390	0
408	20250305	131100	19779655	5390	5390	5390	5390	0
409	20250305	131000	19779655	5390	5390	5390	5390	0
410	20250305	130900	19779655	5390	5390	5390	5390	0
411	20250305	130800	19779655	5390	5390	5390	5390	0
412	20250305	130700	19779655	5390	5390	5390	5390	1
413	20250305	130600	19774265	5390	5390	5390	5390	0
414	20250305	130500	19774265	5390	5390	5390	5390	0
415	20250305	130400	19774265	5390	5390	5390	5390	0
416	20250305	130300	19774265	5390	5390	5390	5390	0
417	20250305	130200	19774265	5390	5390	5390	5390	25
418	20250305	130100	19639515	5390	5390	5390	5390	0
419	20250305	130000	19639515	5390	5390	5390	5390	0
420	20250305	125900	19639515	5390	5390	5390	5390	0
421	20250305	125800	19639515	5390	5390	5390	5390	0
422	20250305	125700	19639515	5390	5390	5390	5390	0
423	20250305	125600	19639515	5390	5390	5390	5390	0
424	20250305	125500	19639515	5390	5390	5390	5390	79
425	20250305	125400	19213705	5390	5390	5390	5390	0
426	20250305	125300	19213705	5390	5390	5390	5390	0
427	20250305	125200	19213705	5390	5390	5390	5390	0
428	20250305	125100	19213705	5390	5390	5390	5390	0
429	20250305	125000	19213705	5390	5390	5390	5390	263
430	20250305	124900	17796135	5390	5390	5390	5390	0
431	20250305	124800	17796135	5390	5390	5390	5390	0
432	20250305	124700	17796135	5390	5390	5390	5390	0
433	20250305	124600	17796135	5390	5390	5390	5390	0
434	20250305	124500	17796135	5390	5390	5390	5390	0
435	20250305	124400	17796135	5390	5390	5390	5390	0
436	20250305	124300	17796135	5390	5390	5390	5390	0
437	20250305	124200	17796135	5390	5390	5390	5390	0
438	20250305	124100	17796135	5390	5390	5390	5390	0
439	20250305	124000	17796135	5390	5390	5390	5390	0
440	20250305	123900	17796135	5390	5390	5390	5390	102
441	20250305	123800	17246355	5410	5410	5410	5410	0
442	20250305	123700	17246355	5410	5410	5410	5410	0
443	20250305	123600	17246355	5410	5410	5410	5410	0
444	20250305	123500	17246355	5410	5410	5410	5410	0
445	20250305	123400	17246355	5410	5410	5410	5410	1
446	20250305	123300	17240945	5390	5390	5390	5390	0
447	20250305	123200	17240945	5390	5390	5390	5390	0
448	20250305	123100	17240945	5390	5390	5390	5390	0
449	20250305	123000	17240945	5390	5390	5390	5390	0
450	20250305	122900	17240945	5390	5390	5390	5390	0
451	20250305	122800	17240945	5390	5390	5390	5390	0
452	20250305	122700	17240945	5390	5390	5390	5390	0
453	20250305	122600	17240945	5390	5390	5390	5390	0
454	20250305	122500	17240945	5390	5390	5390	5390	0
455	20250305	122400	17240945	5390	5390	5390	5390	0
456	20250305	122300	17240945	5390	5390	5390	5390	0
457	20250305	122200	17240945	5390	5390	5390	5390	0
458	20250305	122100	17240945	5390	5390	5390	5390	0
459	20250305	122000	17240945	5390	5390	5390	5390	0
460	20250305	121900	17240945	5390	5390	5390	5390	0
461	20250305	121800	17240945	5390	5390	5390	5390	0
462	20250305	121700	17240945	5390	5390	5390	5390	0
463	20250305	121600	17240945	5390	5390	5390	5390	0
464	20250305	121500	17240945	5390	5390	5390	5390	0
465	20250305	121400	17240945	5390	5390	5390	5390	0
466	20250305	121300	17240945	5390	5390	5390	5390	0
467	20250305	121200	17240945	5390	5390	5390	5390	0
468	20250305	121100	17240945	5390	5390	5390	5390	0
469	20250305	121000	17240945	5390	5390	5390	5390	0
470	20250305	120900	17240945	5390	5390	5390	5390	0
471	20250305	120800	17240945	5390	5390	5390	5390	0
472	20250305	120700	17240945	5390	5390	5390	5390	0
473	20250305	120600	17240945	5390	5390	5390	5390	0
474	20250305	120500	17240945	5390	5390	5390	5390	0
475	20250305	120400	17240945	5390	5390	5390	5390	11
476	20250305	120300	17181655	5410	5410	5410	5410	0
477	20250305	120200	17181655	5410	5410	5410	5410	0
478	20250305	120100	17181655	5410	5410	5410	5410	1
479	20250305	120000	17176245	5410	5410	5410	5410	0
480	20250305	115900	17176245	5410	5410	5410	5410	0
481	20250305	115800	17176245	5410	5410	5410	5410	0
482	20250305	115700	17176245	5410	5410	5410	5410	0
483	20250305	115600	17176245	5410	5410	5410	5410	0
484	20250305	115500	17176245	5410	5410	5410	5410	0
485	20250305	115400	17176245	5410	5410	5410	5410	0
486	20250305	115300	17176245	5410	5410	5410	5410	0
487	20250305	115200	17176245	5410	5410	5410	5410	0
488	20250305	115100	17176245	5410	5410	5410	5410	0
489	20250305	115000	17176245	5410	5410	5410	5410	2
490	20250305	114900	17165425	5390	5390	5390	5390	0
491	20250305	114800	17165425	5390	5390	5390	5390	0
492	20250305	114700	17165425	5390	5390	5390	5390	0
493	20250305	114600	17165425	5390	5390	5390	5390	0
494	20250305	114500	17165425	5390	5390	5390	5390	0
495	20250305	114400	17165425	5390	5390	5390	5390	0
496	20250305	114300	17165425	5390	5390	5390	5390	0
497	20250305	114200	17165425	5390	5390	5390	5390	0
498	20250305	114100	17165425	5390	5390	5390	5390	63
499	20250305	114000	16825855	5390	5390	5390	5390	0
500	20250305	113900	16825855	5390	5400	5400	5390	230
501	20250305	113800	15585805	5410	5410	5410	5410	0
502	20250305	113700	15585805	5410	5410	5410	5410	0
503	20250305	113600	15585805	5410	5410	5410	5410	0
504	20250305	113500	15585805	5410	5410	5410	5410	0
505	20250305	113400	15585805	5410	5410	5410	5410	0
506	20250305	113300	15585805	5410	5410	5410	5410	0
507	20250305	113200	15585805	5410	5410	5410	5410	0
508	20250305	113100	15585805	5410	5410	5410	5410	0
509	20250305	113000	15585805	5410	5410	5410	5410	0
510	20250305	112900	15585805	5410	5410	5410	5410	0
511	20250305	112800	15585805	5410	5410	5410	5410	0
512	20250305	112700	15585805	5410	5410	5410	5410	1
513	20250305	112600	15580395	5400	5400	5400	5400	0
514	20250305	112500	15580395	5400	5400	5400	5400	0
515	20250305	112400	15580395	5400	5400	5400	5400	0
516	20250305	112300	15580395	5400	5400	5400	5400	0
517	20250305	112200	15580395	5400	5400	5400	5400	0
518	20250305	112100	15580395	5400	5400	5400	5400	0
519	20250305	112000	15580395	5400	5400	5400	5400	0
520	20250305	111900	15580395	5400	5400	5400	5400	0
521	20250305	111800	15580395	5400	5400	5400	5400	0
522	20250305	111700	15580395	5400	5400	5400	5400	0
523	20250305	111600	15580395	5400	5400	5400	5400	0
524	20250305	111500	15580395	5400	5400	5400	5400	20
525	20250305	111400	15472395	5420	5420	5420	5420	0
526	20250305	111300	15472395	5420	5420	5420	5420	0
527	20250305	111200	15472395	5420	5420	5420	5420	0
528	20250305	111100	15472395	5420	5420	5420	5420	0
529	20250305	111000	15472395	5420	5420	5420	5420	0
530	20250305	110900	15472395	5420	5420	5420	5420	0
531	20250305	110800	15472395	5420	5420	5420	5420	0
532	20250305	110700	15472395	5420	5420	5420	5420	0
533	20250305	110600	15472395	5420	5420	5420	5420	0
534	20250305	110500	15472395	5420	5420	5420	5420	0
535	20250305	110400	15472395	5420	5420	5420	5420	0
536	20250305	110300	15472395	5420	5420	5420	5420	0
537	20250305	110200	15472395	5420	5420	5420	5420	0
538	20250305	110100	15472395	5420	5420	5420	5420	0
539	20250305	110000	15472395	5420	5420	5420	5420	0
540	20250305	105900	15472395	5420	5420	5420	5420	0
541	20250305	105800	15472395	5420	5420	5420	5420	0
542	20250305	105700	15472395	5420	5420	5420	5420	0
543	20250305	105600	15472395	5420	5420	5420	5420	0
544	20250305	105500	15472395	5420	5420	5420	5420	0
545	20250305	105400	15472395	5420	5420	5420	5420	1
546	20250305	105300	15466975	5420	5420	5420	5420	0
547	20250305	105200	15466975	5420	5420	5420	5420	0
548	20250305	105100	15466975	5420	5420	5420	5420	0
549	20250305	105000	15466975	5420	5420	5420	5420	1
550	20250305	104900	15461555	5390	5390	5390	5390	0
551	20250305	104800	15461555	5390	5390	5390	5390	0
552	20250305	104700	15461555	5390	5390	5390	5390	0
553	20250305	104600	15461555	5390	5390	5390	5390	0
554	20250305	104500	15461555	5390	5390	5390	5390	0
555	20250305	104400	15461555	5390	5410	5410	5390	293
556	20250305	104300	13880385	5420	5420	5420	5420	0
557	20250305	104200	13880385	5420	5420	5420	5420	0
558	20250305	104100	13880385	5420	5420	5420	5420	0
559	20250305	104000	13880385	5420	5420	5420	5420	0
560	20250305	103900	13880385	5420	5420	5420	5420	0
561	20250305	103800	13880385	5420	5420	5420	5420	0
562	20250305	103700	13880385	5420	5420	5420	5420	0
563	20250305	103600	13880385	5420	5420	5420	5420	0
564	20250305	103500	13880385	5420	5420	5420	5420	0
565	20250305	103400	13880385	5420	5420	5420	5420	0
566	20250305	103300	13880385	5420	5420	5420	5420	0
567	20250305	103200	13880385	5420	5420	5420	5420	0
568	20250305	103100	13880385	5420	5420	5420	5420	0
569	20250305	103000	13880385	5420	5420	5420	5420	0
570	20250305	102900	13880385	5420	5420	5420	5420	0
571	20250305	102800	13880385	5420	5420	5420	5420	0
572	20250305	102700	13880385	5420	5420	5420	5420	0
573	20250305	102600	13880385	5420	5420	5420	5420	0
574	20250305	102500	13880385	5420	5420	5420	5420	0
575	20250305	102400	13880385	5420	5420	5420	5420	0
576	20250305	102300	13880385	5420	5420	5420	5420	0
577	20250305	102200	13880385	5420	5420	5420	5420	0
578	20250305	102100	13880385	5420	5420	5420	5420	1
579	20250305	102000	13874965	5420	5420	5420	5420	0
580	20250305	101900	13874965	5420	5420	5420	5420	0
581	20250305	101800	13874965	5420	5420	5420	5420	0
582	20250305	101700	13874965	5420	5420	5420	5420	0
583	20250305	101600	13874965	5420	5420	5420	5420	1
584	20250305	101500	13869545	5420	5420	5420	5420	0
585	20250305	101400	13869545	5420	5420	5420	5420	0
586	20250305	101300	13869545	5420	5420	5420	5420	0
587	20250305	101200	13869545	5420	5430	5430	5420	279
588	20250305	101100	12355355	5430	5430	5430	5430	0
589	20250305	101000	12355355	5430	5430	5430	5430	0
590	20250305	100900	12355355	5430	5430	5430	5430	0
591	20250305	100800	12355355	5430	5430	5430	5430	2
592	20250305	100700	12344495	5430	5430	5430	5430	1
593	20250305	100600	12339065	5420	5420	5420	5420	22
594	20250305	100500	12219825	5420	5420	5420	5420	2
595	20250305	100400	12208985	5410	5410	5410	5410	0
596	20250305	100300	12208985	5410	5410	5410	5410	0
597	20250305	100200	12208985	5410	5410	5410	5410	0
598	20250305	100100	12208985	5410	5410	5410	5410	0
599	20250305	100000	12208985	5410	5410	5410	5410	20
600	20250305	095900	12100785	5410	5410	5410	5410	0
601	20250305	095800	12100785	5410	5410	5410	5410	0
602	20250305	095700	12100785	5410	5410	5410	5410	0
603	20250305	095600	12100785	5410	5410	5410	5410	7
604	20250305	095500	12062915	5410	5410	5410	5410	20
605	20250305	095400	11954715	5430	5430	5430	5430	0
606	20250305	095300	11954715	5430	5430	5430	5430	0
607	20250305	095200	11954715	5430	5430	5430	5430	0
608	20250305	095100	11954715	5430	5430	5430	5430	0
609	20250305	095000	11954715	5430	5430	5430	5430	0
610	20250305	094900	11954715	5430	5430	5430	5430	0
611	20250305	094800	11954715	5430	5430	5430	5430	1
612	20250305	094700	11949285	5420	5420	5420	5420	100
613	20250305	094600	11407285	5430	5430	5430	5430	0
614	20250305	094500	11407285	5430	5430	5430	5430	1
615	20250305	094400	11401855	5430	5430	5430	5430	0
616	20250305	094300	11401855	5430	5430	5430	5430	12
617	20250305	094200	11336695	5430	5430	5430	5430	0
618	20250305	094100	11336695	5430	5430	5430	5430	0
619	20250305	094000	11336695	5430	5430	5430	5430	0
620	20250305	093900	11336695	5430	5430	5430	5430	0
621	20250305	093800	11336695	5430	5430	5430	5430	0
622	20250305	093700	11336695	5430	5430	5430	5430	0
623	20250305	093600	11336695	5430	5430	5430	5430	0
624	20250305	093500	11336695	5430	5430	5430	5430	0
625	20250305	093400	11336695	5430	5430	5430	5430	30
626	20250305	093300	11173795	5430	5425	5430	5425	63
627	20250305	093200	10831715	5420	5420	5420	5420	1
628	20250305	093100	10826295	5435	5435	5435	5435	0
629	20250305	093000	10826295	5435	5435	5435	5435	3
630	20250305	092900	10809990	5430	5430	5430	5430	0
631	20250305	092800	10809990	5430	5430	5430	5430	0
632	20250305	092700	10809990	5430	5430	5430	5430	0
633	20250305	092600	10809990	5430	5430	5430	5430	0
634	20250305	092500	10809990	5430	5430	5430	5430	0
635	20250305	092400	10809990	5430	5430	5430	5430	2
636	20250305	092300	10799130	5430	5430	5430	5430	0
637	20250305	092200	10799130	5430	5430	5430	5430	0
638	20250305	092100	10799130	5430	5450	5450	5430	7
639	20250305	092000	10761030	5470	5470	5470	5470	0
640	20250305	091900	10761030	5470	5460	5470	5460	81
641	20250305	091800	10318150	5470	5470	5470	5470	0
642	20250305	091700	10318150	5470	5470	5470	5470	0
643	20250305	091600	10318150	5470	5470	5470	5470	0
644	20250305	091500	10318150	5470	5470	5470	5470	1
645	20250305	091400	10312680	5470	5470	5470	5470	0
646	20250305	091300	10312680	5470	5470	5470	5470	0
647	20250305	091200	10312680	5470	5470	5470	5470	0
648	20250305	091100	10312680	5470	5470	5470	5470	5
649	20250305	091000	10285330	5480	5480	5480	5480	42
650	20250305	090900	10055170	5450	5470	5490	5450	383
651	20250305	090800	7956160	5460	5410	5460	5400	839
652	20250305	090700	3389720	5420	5420	5420	5420	0
653	20250305	090600	3389720	5420	5420	5420	5420	275
654	20250305	090500	1899220	5420	5420	5420	5420	21
655	20250305	090400	1785400	5410	5410	5410	5410	0
656	20250305	090300	1785400	5410	5410	5410	5410	21
657	20250305	090200	1671790	5400	5400	5400	5400	19
658	20250305	090100	1569190	5400	5400	5400	5400	0
659	20250305	090000	1569190	5400	5390	5400	5390	291