KissMeData/005990/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184700	88604930	9520	9520	9520	9520	60
3	20250305	184600	88604930	9520	9520	9520	9520	0
4	20250305	184500	88604930	9520	9520	9520	9520	0
5	20250305	184400	88604930	9520	9520	9520	9520	0
6	20250305	184300	88604930	9520	9520	9520	9520	0
7	20250305	184200	88604930	9520	9520	9520	9520	0
8	20250305	184100	88604930	9520	9520	9520	9520	0
9	20250305	184000	88604930	9520	9520	9520	9520	0
10	20250305	183900	88604930	9520	9520	9520	9520	0
11	20250305	183800	88604930	9520	9520	9520	9520	0
12	20250305	183700	88604930	9520	9520	9520	9520	0
13	20250305	183600	88604930	9520	9520	9520	9520	0
14	20250305	183500	88604930	9520	9520	9520	9520	0
15	20250305	183400	88604930	9520	9520	9520	9520	0
16	20250305	183300	88604930	9520	9520	9520	9520	0
17	20250305	183200	88604930	9520	9520	9520	9520	0
18	20250305	183100	88604930	9520	9520	9520	9520	0
19	20250305	183000	88604930	9520	9520	9520	9520	0
20	20250305	182900	88604930	9520	9520	9520	9520	0
21	20250305	182800	88604930	9520	9520	9520	9520	0
22	20250305	182700	88604930	9520	9520	9520	9520	0
23	20250305	182600	88604930	9520	9520	9520	9520	0
24	20250305	182500	88604930	9520	9520	9520	9520	0
25	20250305	182400	88604930	9520	9520	9520	9520	0
26	20250305	182300	88604930	9520	9520	9520	9520	0
27	20250305	182200	88604930	9520	9520	9520	9520	0
28	20250305	182100	88604930	9520	9520	9520	9520	0
29	20250305	182000	88604930	9520	9520	9520	9520	0
30	20250305	181900	88604930	9520	9520	9520	9520	0
31	20250305	181800	88604930	9520	9520	9520	9520	0
32	20250305	181700	88604930	9520	9520	9520	9520	60
33	20250305	181600	88604930	9520	9520	9520	9520	0
34	20250305	181500	88604930	9520	9520	9520	9520	0
35	20250305	181400	88604930	9520	9520	9520	9520	0
36	20250305	181300	88604930	9520	9520	9520	9520	0
37	20250305	181200	88604930	9520	9520	9520	9520	0
38	20250305	181100	88604930	9520	9520	9520	9520	0
39	20250305	181000	88604930	9520	9520	9520	9520	0
40	20250305	180900	88604930	9520	9520	9520	9520	0
41	20250305	180800	88604930	9520	9520	9520	9520	0
42	20250305	180700	88604930	9520	9520	9520	9520	0
43	20250305	180600	88604930	9520	9520	9520	9520	0
44	20250305	180500	88604930	9520	9520	9520	9520	0
45	20250305	180400	88604930	9520	9520	9520	9520	0
46	20250305	180300	88604930	9520	9520	9520	9520	0
47	20250305	180200	88604930	9520	9520	9520	9520	0
48	20250305	180100	88604930	9520	9520	9520	9520	0
49	20250305	180000	88604930	9520	9520	9520	9520	0
50	20250305	175900	88604930	9520	9520	9520	9520	0
51	20250305	175800	88604930	9520	9520	9520	9520	0
52	20250305	175700	88604930	9520	9520	9520	9520	0
53	20250305	175600	88604930	9520	9520	9520	9520	0
54	20250305	175500	88604930	9520	9520	9520	9520	0
55	20250305	175400	88604930	9520	9520	9520	9520	0
56	20250305	175300	88604930	9520	9520	9520	9520	0
57	20250305	175200	88604930	9520	9520	9520	9520	0
58	20250305	175100	88604930	9520	9520	9520	9520	0
59	20250305	175000	88604930	9520	9520	9520	9520	0
60	20250305	174900	88604930	9520	9520	9520	9520	0
61	20250305	174800	88604930	9520	9520	9520	9520	0
62	20250305	174700	88604930	9520	9520	9520	9520	60
63	20250305	174600	88604930	9520	9520	9520	9520	0
64	20250305	174500	88604930	9520	9520	9520	9520	0
65	20250305	174400	88604930	9520	9520	9520	9520	0
66	20250305	174300	88604930	9520	9520	9520	9520	0
67	20250305	174200	88604930	9520	9520	9520	9520	0
68	20250305	174100	88604930	9520	9520	9520	9520	0
69	20250305	174000	88604930	9520	9520	9520	9520	0
70	20250305	173900	88604930	9520	9520	9520	9520	0
71	20250305	173800	88604930	9520	9520	9520	9520	0
72	20250305	173700	88604930	9520	9520	9520	9520	0
73	20250305	173600	88604930	9520	9520	9520	9520	0
74	20250305	173500	88604930	9520	9520	9520	9520	0
75	20250305	173400	88604930	9520	9520	9520	9520	0
76	20250305	173300	88604930	9520	9520	9520	9520	0
77	20250305	173200	88604930	9520	9520	9520	9520	0
78	20250305	173100	88604930	9520	9520	9520	9520	0
79	20250305	173000	88604930	9520	9520	9520	9520	0
80	20250305	172900	88604930	9520	9520	9520	9520	0
81	20250305	172800	88604930	9520	9520	9520	9520	0
82	20250305	172700	88604930	9520	9520	9520	9520	0
83	20250305	172600	88604930	9520	9520	9520	9520	0
84	20250305	172500	88604930	9520	9520	9520	9520	0
85	20250305	172400	88604930	9520	9520	9520	9520	0
86	20250305	172300	88604930	9520	9520	9520	9520	0
87	20250305	172200	88604930	9520	9520	9520	9520	0
88	20250305	172100	88604930	9520	9520	9520	9520	0
89	20250305	172000	88604930	9520	9520	9520	9520	0
90	20250305	171900	88604930	9520	9520	9520	9520	0
91	20250305	171800	88604930	9520	9520	9520	9520	0
92	20250305	171700	88604930	9520	9520	9520	9520	60
93	20250305	171600	88604930	9520	9520	9520	9520	0
94	20250305	171500	88604930	9520	9520	9520	9520	0
95	20250305	171400	88604930	9520	9520	9520	9520	0
96	20250305	171300	88604930	9520	9520	9520	9520	0
97	20250305	171200	88604930	9520	9520	9520	9520	0
98	20250305	171100	88604930	9520	9520	9520	9520	0
99	20250305	171000	88604930	9520	9520	9520	9520	0
100	20250305	170900	88604930	9520	9520	9520	9520	0
101	20250305	170800	88604930	9520	9520	9520	9520	0
102	20250305	170700	88604930	9520	9520	9520	9520	0
103	20250305	170600	88604930	9520	9520	9520	9520	0
104	20250305	170500	88604930	9520	9520	9520	9520	0
105	20250305	170400	88604930	9520	9520	9520	9520	0
106	20250305	170300	88604930	9520	9520	9520	9520	0
107	20250305	170200	88604930	9520	9520	9520	9520	0
108	20250305	170100	88604930	9520	9520	9520	9520	0
109	20250305	170000	88604930	9520	9520	9520	9520	0
110	20250305	165900	88604930	9520	9520	9520	9520	0
111	20250305	165800	88604930	9520	9520	9520	9520	0
112	20250305	165700	88604930	9520	9520	9520	9520	0
113	20250305	165600	88604930	9520	9520	9520	9520	0
114	20250305	165500	88604930	9520	9520	9520	9520	0
115	20250305	165400	88604930	9520	9520	9520	9520	0
116	20250305	165300	88604930	9520	9520	9520	9520	0
117	20250305	165200	88604930	9520	9520	9520	9520	0
118	20250305	165100	88604930	9520	9520	9520	9520	0
119	20250305	165000	88604930	9520	9520	9520	9520	0
120	20250305	164900	88604930	9520	9520	9520	9520	0
121	20250305	164800	88604930	9520	9520	9520	9520	0
122	20250305	164700	88604930	9520	9520	9520	9520	60
123	20250305	164600	88604930	9520	9520	9520	9520	0
124	20250305	164500	88604930	9520	9520	9520	9520	0
125	20250305	164400	88604930	9520	9520	9520	9520	0
126	20250305	164300	88604930	9520	9520	9520	9520	0
127	20250305	164200	88604930	9520	9520	9520	9520	0
128	20250305	164100	88604930	9520	9520	9520	9520	0
129	20250305	164000	88604930	9520	9520	9520	9520	0
130	20250305	163900	88604930	9520	9520	9520	9520	0
131	20250305	163800	88604930	9520	9520	9520	9520	0
132	20250305	163700	88604930	9520	9520	9520	9520	0
133	20250305	163600	88604930	9520	9520	9520	9520	0
134	20250305	163500	88604930	9520	9520	9520	9520	0
135	20250305	163400	88604930	9520	9520	9520	9520	0
136	20250305	163300	88604930	9520	9520	9520	9520	0
137	20250305	163200	88604930	9520	9520	9520	9520	0
138	20250305	163100	88604930	9520	9520	9520	9520	0
139	20250305	163000	88604930	9520	9520	9520	9520	0
140	20250305	162900	88604930	9520	9520	9520	9520	0
141	20250305	162800	88604930	9520	9520	9520	9520	0
142	20250305	162700	88604930	9520	9520	9520	9520	0
143	20250305	162600	88604930	9520	9520	9520	9520	0
144	20250305	162500	88604930	9520	9520	9520	9520	0
145	20250305	162400	88604930	9520	9520	9520	9520	0
146	20250305	162300	88604930	9520	9520	9520	9520	0
147	20250305	162200	88604930	9520	9520	9520	9520	0
148	20250305	162100	88604930	9520	9520	9520	9520	0
149	20250305	162000	88604930	9520	9520	9520	9520	0
150	20250305	161900	88604930	9520	9520	9520	9520	0
151	20250305	161800	88604930	9520	9520	9520	9520	0
152	20250305	161700	88604930	9520	9520	9520	9520	60
153	20250305	161600	88604930	9520	9520	9520	9520	0
154	20250305	161500	88604930	9520	9520	9520	9520	0
155	20250305	161400	88604930	9520	9520	9520	9520	0
156	20250305	161300	88604930	9520	9520	9520	9520	0
157	20250305	161200	88604930	9520	9520	9520	9520	0
158	20250305	161100	88604930	9520	9520	9520	9520	0
159	20250305	161000	88604930	9520	9520	9520	9520	0
160	20250305	160900	88604930	9520	9520	9520	9520	0
161	20250305	160800	88604930	9520	9520	9520	9520	0
162	20250305	160700	88604930	9520	9520	9520	9520	0
163	20250305	160600	88604930	9520	9520	9520	9520	0
164	20250305	160500	88604930	9520	9520	9520	9520	0
165	20250305	160400	88604930	9520	9520	9520	9520	0
166	20250305	160300	88604930	9520	9520	9520	9520	0
167	20250305	160200	88604930	9520	9520	9520	9520	0
168	20250305	160100	88604930	9520	9520	9520	9520	0
169	20250305	160000	88604930	9520	9520	9520	9520	0
170	20250305	155900	88604930	9520	9520	9520	9520	0
171	20250305	155800	88604930	9520	9520	9520	9520	0
172	20250305	155700	88604930	9520	9520	9520	9520	0
173	20250305	155600	88604930	9520	9520	9520	9520	0
174	20250305	155500	88604930	9520	9520	9520	9520	0
175	20250305	155400	88604930	9520	9520	9520	9520	0
176	20250305	155300	88604930	9520	9520	9520	9520	0
177	20250305	155200	88604930	9520	9520	9520	9520	0
178	20250305	155100	88604930	9520	9520	9520	9520	0
179	20250305	155000	88604930	9520	9520	9520	9520	0
180	20250305	154900	88604930	9520	9520	9520	9520	0
181	20250305	154800	88604930	9520	9520	9520	9520	0
182	20250305	154700	88604930	9520	9520	9520	9520	60
183	20250305	154600	88604930	9520	9520	9520	9520	0
184	20250305	154500	88604930	9520	9520	9520	9520	0
185	20250305	154400	88604930	9520	9520	9520	9520	0
186	20250305	154300	88604930	9520	9520	9520	9520	0
187	20250305	154200	88604930	9520	9520	9520	9520	0
188	20250305	154100	88604930	9520	9520	9520	9520	0
189	20250305	154000	88604930	9520	9520	9520	9520	0
190	20250305	153900	88604930	9520	9520	9520	9520	0
191	20250305	153800	88604930	9520	9520	9520	9520	0
192	20250305	153700	88604930	9520	9520	9520	9520	0
193	20250305	153600	88604930	9520	9520	9520	9520	0
194	20250305	153500	88604930	9520	9520	9520	9520	0
195	20250305	153400	88604930	9520	9520	9520	9520	0
196	20250305	153300	88604930	9520	9520	9520	9520	0
197	20250305	153200	88604930	9520	9520	9520	9520	0
198	20250305	153100	88604930	9520	9520	9520	9520	0
199	20250305	153000	88604930	9520	9520	9520	9520	60
200	20250305	152900	88033730	9510	9510	9510	9510	0
201	20250305	152800	88033730	9510	9510	9510	9510	0
202	20250305	152700	88033730	9510	9510	9510	9510	0
203	20250305	152600	88033730	9510	9510	9510	9510	0
204	20250305	152500	88033730	9510	9510	9510	9510	0
205	20250305	152400	88033730	9510	9510	9510	9510	0
206	20250305	152300	88033730	9510	9510	9510	9510	0
207	20250305	152200	88033730	9510	9510	9510	9510	0
208	20250305	152100	88033730	9510	9510	9510	9510	0
209	20250305	152000	88033730	9510	9510	9510	9510	0
210	20250305	151900	88033730	9510	9520	9520	9510	73
211	20250305	151800	87339490	9520	9520	9520	9520	503
212	20250305	151700	82550930	9520	9520	9520	9520	0
213	20250305	151600	82550930	9520	9540	9540	9520	634
214	20250305	151500	76505890	9550	9560	9560	9550	295
215	20250305	151400	73687990	9560	9560	9560	9560	53
216	20250305	151300	73181310	9570	9570	9570	9570	0
217	20250305	151200	73181310	9570	9570	9570	9570	0
218	20250305	151100	73181310	9570	9570	9570	9570	0
219	20250305	151000	73181310	9570	9570	9570	9570	0
220	20250305	150900	73181310	9570	9570	9570	9570	0
221	20250305	150800	73181310	9570	9570	9570	9570	0
222	20250305	150700	73181310	9570	9570	9570	9570	0
223	20250305	150600	73181310	9570	9570	9570	9570	0
224	20250305	150500	73181310	9570	9570	9570	9570	102
225	20250305	150400	72205170	9600	9600	9600	9600	0
226	20250305	150300	72205170	9600	9590	9600	9590	86
227	20250305	150200	71380380	9590	9590	9590	9590	0
228	20250305	150100	71380380	9590	9590	9590	9590	0
229	20250305	150000	71380380	9590	9600	9600	9590	120
230	20250305	145900	70228580	9610	9610	9610	9610	0
231	20250305	145800	70228580	9610	9610	9610	9610	0
232	20250305	145700	70228580	9610	9610	9610	9610	0
233	20250305	145600	70228580	9610	9610	9610	9610	0
234	20250305	145500	70228580	9610	9610	9610	9610	0
235	20250305	145400	70228580	9610	9610	9610	9610	0
236	20250305	145300	70228580	9610	9610	9610	9610	0
237	20250305	145200	70228580	9610	9610	9610	9610	1
238	20250305	145100	70218970	9610	9610	9610	9610	0
239	20250305	145000	70218970	9610	9610	9610	9610	0
240	20250305	144900	70218970	9610	9610	9610	9610	0
241	20250305	144800	70218970	9610	9610	9610	9610	0
242	20250305	144700	70218970	9610	9610	9610	9610	0
243	20250305	144600	70218970	9610	9610	9610	9610	0
244	20250305	144500	70218970	9610	9610	9610	9610	0
245	20250305	144400	70218970	9610	9610	9610	9610	200
246	20250305	144300	68296970	9610	9610	9610	9610	0
247	20250305	144200	68296970	9610	9610	9610	9610	0
248	20250305	144100	68296970	9610	9610	9610	9610	0
249	20250305	144000	68296970	9610	9610	9610	9610	0
250	20250305	143900	68296970	9610	9610	9610	9610	0
251	20250305	143800	68296970	9610	9610	9610	9610	0
252	20250305	143700	68296970	9610	9610	9610	9610	0
253	20250305	143600	68296970	9610	9610	9610	9610	0
254	20250305	143500	68296970	9610	9610	9610	9610	0
255	20250305	143400	68296970	9610	9610	9610	9610	0
256	20250305	143300	68296970	9610	9610	9610	9610	0
257	20250305	143200	68296970	9610	9610	9610	9610	0
258	20250305	143100	68296970	9610	9610	9610	9610	0
259	20250305	143000	68296970	9610	9610	9610	9610	104
260	20250305	142900	67297530	9620	9620	9620	9620	0
261	20250305	142800	67297530	9620	9620	9620	9620	0
262	20250305	142700	67297530	9620	9620	9620	9620	0
263	20250305	142600	67297530	9620	9620	9620	9620	0
264	20250305	142500	67297530	9620	9620	9620	9620	0
265	20250305	142400	67297530	9620	9620	9620	9620	0
266	20250305	142300	67297530	9620	9620	9620	9620	0
267	20250305	142200	67297530	9620	9620	9620	9620	0
268	20250305	142100	67297530	9620	9620	9620	9620	0
269	20250305	142000	67297530	9620	9620	9620	9620	0
270	20250305	141900	67297530	9620	9620	9620	9620	0
271	20250305	141800	67297530	9620	9620	9620	9620	0
272	20250305	141700	67297530	9620	9620	9620	9620	0
273	20250305	141600	67297530	9620	9620	9620	9620	0
274	20250305	141500	67297530	9620	9620	9620	9620	0
275	20250305	141400	67297530	9620	9620	9620	9620	4
276	20250305	141300	67259050	9620	9600	9620	9600	1000
277	20250305	141200	57640160	9600	9600	9600	9600	0
278	20250305	141100	57640160	9600	9600	9600	9600	0
279	20250305	141000	57640160	9600	9600	9600	9600	201
280	20250305	140900	55710560	9580	9580	9580	9580	0
281	20250305	140800	55710560	9580	9580	9580	9580	0
282	20250305	140700	55710560	9580	9580	9580	9580	0
283	20250305	140600	55710560	9580	9580	9580	9580	106
284	20250305	140500	54695080	9590	9590	9590	9590	0
285	20250305	140400	54695080	9590	9590	9590	9590	3
286	20250305	140300	54666310	9590	9590	9590	9590	0
287	20250305	140200	54666310	9590	9580	9590	9580	147
288	20250305	140100	53256590	9580	9590	9590	9580	30
289	20250305	140000	52968930	9590	9590	9590	9590	0
290	20250305	135900	52968930	9590	9590	9590	9590	0
291	20250305	135800	52968930	9590	9590	9590	9590	0
292	20250305	135700	52968930	9590	9590	9590	9590	21
293	20250305	135600	52767540	9600	9600	9600	9600	0
294	20250305	135500	52767540	9600	9600	9600	9600	0
295	20250305	135400	52767540	9600	9600	9600	9600	0
296	20250305	135300	52767540	9600	9600	9600	9600	0
297	20250305	135200	52767540	9600	9600	9600	9600	0
298	20250305	135100	52767540	9600	9590	9600	9590	353
299	20250305	135000	49380270	9600	9600	9600	9600	0
300	20250305	134900	49380270	9600	9600	9600	9600	0
301	20250305	134800	49380270	9600	9600	9600	9600	0
302	20250305	134700	49380270	9600	9600	9600	9600	0
303	20250305	134600	49380270	9600	9600	9600	9600	0
304	20250305	134500	49380270	9600	9600	9600	9600	0
305	20250305	134400	49380270	9600	9600	9600	9600	0
306	20250305	134300	49380270	9600	9600	9600	9600	0
307	20250305	134200	49380270	9600	9600	9600	9600	0
308	20250305	134100	49380270	9600	9600	9600	9600	0
309	20250305	134000	49380270	9600	9600	9600	9600	0
310	20250305	133900	49380270	9600	9600	9600	9600	2
311	20250305	133800	49361070	9560	9560	9560	9560	104
312	20250305	133700	48366830	9550	9560	9560	9550	540
313	20250305	133600	43207260	9560	9560	9560	9560	0
314	20250305	133500	43207260	9560	9560	9560	9560	0
315	20250305	133400	43207260	9560	9560	9560	9560	0
316	20250305	133300	43207260	9560	9560	9560	9560	0
317	20250305	133200	43207260	9560	9560	9560	9560	0
318	20250305	133100	43207260	9560	9560	9560	9560	0
319	20250305	133000	43207260	9560	9560	9560	9560	0
320	20250305	132900	43207260	9560	9560	9560	9560	4
321	20250305	132800	43169020	9580	9580	9580	9580	0
322	20250305	132700	43169020	9580	9580	9580	9580	105
323	20250305	132600	42163120	9580	9580	9580	9580	0
324	20250305	132500	42163120	9580	9580	9580	9580	0
325	20250305	132400	42163120	9580	9580	9580	9580	123
326	20250305	132300	40984780	9620	9620	9620	9620	0
327	20250305	132200	40984780	9620	9620	9620	9620	0
328	20250305	132100	40984780	9620	9620	9620	9620	0
329	20250305	132000	40984780	9620	9620	9620	9620	0
330	20250305	131900	40984780	9620	9620	9620	9620	0
331	20250305	131800	40984780	9620	9620	9620	9620	0
332	20250305	131700	40984780	9620	9620	9620	9620	0
333	20250305	131600	40984780	9620	9620	9620	9620	0
334	20250305	131500	40984780	9620	9620	9620	9620	0
335	20250305	131400	40984780	9620	9620	9620	9620	0
336	20250305	131300	40984780	9620	9620	9620	9620	1
337	20250305	131200	40975160	9580	9580	9580	9580	0
338	20250305	131100	40975160	9580	9580	9580	9580	104
339	20250305	131000	39978840	9580	9580	9580	9580	104
340	20250305	130900	38982520	9580	9580	9580	9580	104
341	20250305	130800	37986200	9580	9580	9580	9580	0
342	20250305	130700	37986200	9580	9590	9590	9580	106
343	20250305	130600	36970700	9590	9590	9590	9590	0
344	20250305	130500	36970700	9590	9590	9590	9590	116
345	20250305	130400	35858260	9590	9590	9590	9590	0
346	20250305	130300	35858260	9590	9590	9590	9590	0
347	20250305	130200	35858260	9590	9590	9590	9590	0
348	20250305	130100	35858260	9590	9590	9590	9590	0
349	20250305	130000	35858260	9590	9590	9590	9590	0
350	20250305	125900	35858260	9590	9590	9590	9590	0
351	20250305	125800	35858260	9590	9590	9590	9590	0
352	20250305	125700	35858260	9590	9590	9590	9590	0
353	20250305	125600	35858260	9590	9590	9590	9590	0
354	20250305	125500	35858260	9590	9590	9590	9590	0
355	20250305	125400	35858260	9590	9590	9590	9590	0
356	20250305	125300	35858260	9590	9590	9590	9590	0
357	20250305	125200	35858260	9590	9590	9590	9590	0
358	20250305	125100	35858260	9590	9590	9590	9590	0
359	20250305	125000	35858260	9590	9590	9590	9590	0
360	20250305	124900	35858260	9590	9590	9590	9590	0
361	20250305	124800	35858260	9590	9590	9590	9590	0
362	20250305	124700	35858260	9590	9590	9590	9590	0
363	20250305	124600	35858260	9590	9590	9590	9590	0
364	20250305	124500	35858260	9590	9590	9590	9590	0
365	20250305	124400	35858260	9590	9590	9590	9590	2
366	20250305	124300	35839080	9590	9590	9590	9590	0
367	20250305	124200	35839080	9590	9590	9590	9590	0
368	20250305	124100	35839080	9590	9590	9590	9590	0
369	20250305	124000	35839080	9590	9590	9590	9590	1
370	20250305	123900	35829490	9590	9590	9590	9590	0
371	20250305	123800	35829490	9590	9590	9590	9590	0
372	20250305	123700	35829490	9590	9590	9590	9590	0
373	20250305	123600	35829490	9590	9590	9590	9590	0
374	20250305	123500	35829490	9590	9590	9590	9590	0
375	20250305	123400	35829490	9590	9590	9590	9590	0
376	20250305	123300	35829490	9590	9590	9590	9590	0
377	20250305	123200	35829490	9590	9590	9590	9590	0
378	20250305	123100	35829490	9590	9610	9610	9590	200
379	20250305	123000	33907550	9610	9610	9610	9610	0
380	20250305	122900	33907550	9610	9610	9610	9610	0
381	20250305	122800	33907550	9610	9610	9610	9610	0
382	20250305	122700	33907550	9610	9610	9610	9610	0
383	20250305	122600	33907550	9610	9610	9610	9610	0
384	20250305	122500	33907550	9610	9610	9610	9610	0
385	20250305	122400	33907550	9610	9610	9610	9610	0
386	20250305	122300	33907550	9610	9610	9610	9610	0
387	20250305	122200	33907550	9610	9610	9610	9610	0
388	20250305	122100	33907550	9610	9610	9610	9610	0
389	20250305	122000	33907550	9610	9610	9610	9610	10
390	20250305	121900	33811450	9610	9610	9610	9610	0
391	20250305	121800	33811450	9610	9610	9610	9610	0
392	20250305	121700	33811450	9610	9610	9610	9610	22
393	20250305	121600	33600030	9610	9610	9610	9610	0
394	20250305	121500	33600030	9610	9610	9610	9610	0
395	20250305	121400	33600030	9610	9610	9610	9610	0
396	20250305	121300	33600030	9610	9610	9610	9610	500
397	20250305	121200	28795030	9610	9610	9610	9610	0
398	20250305	121100	28795030	9610	9610	9610	9610	0
399	20250305	121000	28795030	9610	9610	9610	9610	0
400	20250305	120900	28795030	9610	9610	9610	9610	0
401	20250305	120800	28795030	9610	9610	9610	9610	0
402	20250305	120700	28795030	9610	9610	9610	9610	0
403	20250305	120600	28795030	9610	9610	9610	9610	0
404	20250305	120500	28795030	9610	9610	9610	9610	0
405	20250305	120400	28795030	9610	9610	9610	9610	0
406	20250305	120300	28795030	9610	9610	9610	9610	0
407	20250305	120200	28795030	9610	9610	9610	9610	0
408	20250305	120100	28795030	9610	9610	9610	9610	0
409	20250305	120000	28795030	9610	9610	9610	9610	0
410	20250305	115900	28795030	9610	9610	9610	9610	0
411	20250305	115800	28795030	9610	9610	9610	9610	0
412	20250305	115700	28795030	9610	9610	9610	9610	0
413	20250305	115600	28795030	9610	9610	9610	9610	0
414	20250305	115500	28795030	9610	9610	9610	9610	0
415	20250305	115400	28795030	9610	9610	9610	9610	0
416	20250305	115300	28795030	9610	9610	9610	9610	46
417	20250305	115200	28352970	9610	9610	9610	9610	0
418	20250305	115100	28352970	9610	9610	9610	9610	1
419	20250305	115000	28343360	9610	9610	9610	9610	0
420	20250305	114900	28343360	9610	9610	9610	9610	0
421	20250305	114800	28343360	9610	9620	9620	9610	4
422	20250305	114700	28304900	9640	9640	9640	9640	0
423	20250305	114600	28304900	9640	9640	9640	9640	0
424	20250305	114500	28304900	9640	9640	9640	9640	0
425	20250305	114400	28304900	9640	9640	9640	9640	0
426	20250305	114300	28304900	9640	9640	9640	9640	0
427	20250305	114200	28304900	9640	9640	9640	9640	0
428	20250305	114100	28304900	9640	9640	9640	9640	0
429	20250305	114000	28304900	9640	9640	9640	9640	0
430	20250305	113900	28304900	9640	9640	9640	9640	0
431	20250305	113800	28304900	9640	9640	9640	9640	0
432	20250305	113700	28304900	9640	9640	9640	9640	0
433	20250305	113600	28304900	9640	9640	9640	9640	0
434	20250305	113500	28304900	9640	9640	9640	9640	0
435	20250305	113400	28304900	9640	9640	9640	9640	0
436	20250305	113300	28304900	9640	9640	9640	9640	0
437	20250305	113200	28304900	9640	9640	9640	9640	0
438	20250305	113100	28304900	9640	9640	9640	9640	0
439	20250305	113000	28304900	9640	9640	9640	9640	0
440	20250305	112900	28304900	9640	9640	9640	9640	0
441	20250305	112800	28304900	9640	9640	9640	9640	0
442	20250305	112700	28304900	9640	9640	9640	9640	0
443	20250305	112600	28304900	9640	9640	9640	9640	0
444	20250305	112500	28304900	9640	9640	9640	9640	0
445	20250305	112400	28304900	9640	9640	9640	9640	0
446	20250305	112300	28304900	9640	9640	9640	9640	0
447	20250305	112200	28304900	9640	9640	9640	9640	0
448	20250305	112100	28304900	9640	9640	9640	9640	0
449	20250305	112000	28304900	9640	9640	9640	9640	0
450	20250305	111900	28304900	9640	9640	9640	9640	0
451	20250305	111800	28304900	9640	9640	9640	9640	0
452	20250305	111700	28304900	9640	9640	9640	9640	0
453	20250305	111600	28304900	9640	9640	9640	9640	0
454	20250305	111500	28304900	9640	9640	9640	9640	0
455	20250305	111400	28304900	9640	9640	9640	9640	0
456	20250305	111300	28304900	9640	9640	9640	9640	0
457	20250305	111200	28304900	9640	9640	9640	9640	0
458	20250305	111100	28304900	9640	9640	9640	9640	0
459	20250305	111000	28304900	9640	9640	9640	9640	0
460	20250305	110900	28304900	9640	9640	9640	9640	0
461	20250305	110800	28304900	9640	9640	9640	9640	0
462	20250305	110700	28304900	9640	9640	9640	9640	0
463	20250305	110600	28304900	9640	9640	9640	9640	0
464	20250305	110500	28304900	9640	9640	9640	9640	1
465	20250305	110400	28295260	9610	9610	9610	9610	0
466	20250305	110300	28295260	9610	9610	9610	9610	5
467	20250305	110200	28247210	9610	9610	9610	9610	0
468	20250305	110100	28247210	9610	9640	9640	9610	650
469	20250305	110000	21999670	9650	9660	9660	9650	104
470	20250305	105900	20996060	9670	9670	9670	9670	0
471	20250305	105800	20996060	9670	9670	9670	9670	0
472	20250305	105700	20996060	9670	9670	9670	9670	0
473	20250305	105600	20996060	9670	9670	9670	9670	0
474	20250305	105500	20996060	9670	9670	9670	9670	2
475	20250305	105400	20976720	9670	9670	9670	9670	0
476	20250305	105300	20976720	9670	9670	9670	9670	0
477	20250305	105200	20976720	9670	9670	9670	9670	1
478	20250305	105100	20967050	9670	9670	9670	9670	0
479	20250305	105000	20967050	9670	9670	9670	9670	0
480	20250305	104900	20967050	9670	9670	9670	9670	0
481	20250305	104800	20967050	9670	9670	9670	9670	0
482	20250305	104700	20967050	9670	9670	9670	9670	0
483	20250305	104600	20967050	9670	9670	9670	9670	0
484	20250305	104500	20967050	9670	9670	9670	9670	0
485	20250305	104400	20967050	9670	9670	9670	9670	0
486	20250305	104300	20967050	9670	9670	9670	9670	0
487	20250305	104200	20967050	9670	9670	9670	9670	0
488	20250305	104100	20967050	9670	9670	9670	9670	0
489	20250305	104000	20967050	9670	9670	9670	9670	0
490	20250305	103900	20967050	9670	9670	9670	9670	35
491	20250305	103800	20628600	9660	9660	9660	9660	0
492	20250305	103700	20628600	9660	9660	9660	9660	0
493	20250305	103600	20628600	9660	9660	9660	9660	166
494	20250305	103500	19025040	9670	9670	9670	9670	0
495	20250305	103400	19025040	9670	9670	9670	9670	10
496	20250305	103300	18928340	9670	9670	9670	9670	0
497	20250305	103200	18928340	9670	9670	9670	9670	0
498	20250305	103100	18928340	9670	9670	9670	9670	0
499	20250305	103000	18928340	9670	9670	9670	9670	50
500	20250305	102900	18444840	9670	9670	9670	9670	18
501	20250305	102800	18270780	9660	9670	9670	9660	62
502	20250305	102700	17671300	9680	9680	9680	9680	0
503	20250305	102600	17671300	9680	9680	9680	9680	0
504	20250305	102500	17671300	9680	9680	9680	9680	0
505	20250305	102400	17671300	9680	9680	9680	9680	0
506	20250305	102300	17671300	9680	9680	9680	9680	0
507	20250305	102200	17671300	9680	9680	9680	9680	0
508	20250305	102100	17671300	9680	9680	9680	9680	0
509	20250305	102000	17671300	9680	9680	9680	9680	0
510	20250305	101900	17671300	9680	9680	9680	9680	0
511	20250305	101800	17671300	9680	9680	9680	9680	0
512	20250305	101700	17671300	9680	9680	9680	9680	1
513	20250305	101600	17661620	9660	9660	9660	9660	0
514	20250305	101500	17661620	9660	9660	9660	9660	1
515	20250305	101400	17651960	9660	9660	9660	9660	127
516	20250305	101300	16425140	9640	9640	9640	9640	0
517	20250305	101200	16425140	9640	9640	9640	9640	0
518	20250305	101100	16425140	9640	9670	9670	9640	105
519	20250305	101000	15412790	9670	9670	9670	9670	0
520	20250305	100900	15412790	9670	9670	9670	9670	42
521	20250305	100800	15006650	9630	9630	9630	9630	0
522	20250305	100700	15006650	9630	9630	9630	9630	3
523	20250305	100600	14977760	9620	9620	9620	9620	0
524	20250305	100500	14977760	9620	9620	9620	9620	0
525	20250305	100400	14977760	9620	9620	9620	9620	0
526	20250305	100300	14977760	9620	9620	9620	9620	0
527	20250305	100200	14977760	9620	9620	9620	9620	0
528	20250305	100100	14977760	9620	9620	9620	9620	0
529	20250305	100000	14977760	9620	9620	9620	9620	0
530	20250305	095900	14977760	9620	9620	9620	9620	116
531	20250305	095800	13861840	9630	9630	9630	9630	0
532	20250305	095700	13861840	9630	9630	9630	9630	0
533	20250305	095600	13861840	9630	9630	9630	9630	0
534	20250305	095500	13861840	9630	9630	9630	9630	0
535	20250305	095400	13861840	9630	9630	9630	9630	0
536	20250305	095300	13861840	9630	9630	9630	9630	0
537	20250305	095200	13861840	9630	9630	9630	9630	0
538	20250305	095100	13861840	9630	9630	9630	9630	0
539	20250305	095000	13861840	9630	9630	9630	9630	0
540	20250305	094900	13861840	9630	9630	9630	9630	0
541	20250305	094800	13861840	9630	9630	9630	9630	0
542	20250305	094700	13861840	9630	9630	9630	9630	1
543	20250305	094600	13852210	9630	9630	9630	9630	0
544	20250305	094500	13852210	9630	9610	9630	9610	91
545	20250305	094400	12977680	9630	9630	9630	9630	1
546	20250305	094300	12968050	9610	9610	9610	9610	0
547	20250305	094200	12968050	9610	9610	9610	9610	0
548	20250305	094100	12968050	9610	9610	9610	9610	0
549	20250305	094000	12968050	9610	9610	9610	9610	0
550	20250305	093900	12968050	9610	9610	9610	9610	0
551	20250305	093800	12968050	9610	9610	9610	9610	0
552	20250305	093700	12968050	9610	9610	9610	9610	0
553	20250305	093600	12968050	9610	9610	9610	9610	0
554	20250305	093500	12968050	9610	9610	9610	9610	0
555	20250305	093400	12968050	9610	9610	9610	9610	0
556	20250305	093300	12968050	9610	9610	9610	9610	0
557	20250305	093200	12968050	9610	9610	9610	9610	0
558	20250305	093100	12968050	9610	9610	9610	9610	200
559	20250305	093000	11046050	9620	9600	9620	9600	272
560	20250305	092900	8433460	9610	9610	9610	9610	0
561	20250305	092800	8433460	9610	9580	9610	9580	201
562	20250305	092700	6507850	9560	9560	9560	9560	0
563	20250305	092600	6507850	9560	9560	9560	9560	0
564	20250305	092500	6507850	9560	9560	9560	9560	0
565	20250305	092400	6507850	9560	9560	9560	9560	1
566	20250305	092300	6498290	9550	9550	9550	9550	0
567	20250305	092200	6498290	9550	9550	9550	9550	0
568	20250305	092100	6498290	9550	9550	9550	9550	0
569	20250305	092000	6498290	9550	9550	9550	9550	0
570	20250305	091900	6498290	9550	9550	9550	9550	0
571	20250305	091800	6498290	9550	9550	9550	9550	0
572	20250305	091700	6498290	9550	9550	9550	9550	0
573	20250305	091600	6498290	9550	9550	9550	9550	0
574	20250305	091500	6498290	9550	9550	9550	9550	0
575	20250305	091400	6498290	9550	9550	9550	9550	189
576	20250305	091300	4693340	9520	9520	9520	9520	0
577	20250305	091200	4693340	9520	9520	9520	9520	0
578	20250305	091100	4693340	9520	9520	9520	9520	0
579	20250305	091000	4693340	9520	9520	9520	9520	0
580	20250305	090900	4693340	9520	9520	9520	9520	0
581	20250305	090800	4693340	9520	9520	9520	9520	0
582	20250305	090700	4693340	9520	9520	9520	9520	0
583	20250305	090600	4693340	9520	9520	9520	9520	0
584	20250305	090500	4693340	9520	9510	9520	9510	351
585	20250305	090400	1351840	9520	9520	9520	9520	0
586	20250305	090300	1351840	9520	9520	9520	9520	20
587	20250305	090200	1161440	9520	9520	9520	9520	0
588	20250305	090100	1161440	9520	9520	9520	9520	0
589	20250305	090000	1161440	9520	9520	9520	9520	122