KissMeData/002810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183800	198944600	13490	13490	13490	13490	174
3	20250305	183700	198944600	13490	13490	13490	13490	0
4	20250305	183600	198944600	13490	13490	13490	13490	0
5	20250305	183500	198944600	13490	13490	13490	13490	0
6	20250305	183400	198944600	13490	13490	13490	13490	0
7	20250305	183300	198944600	13490	13490	13490	13490	0
8	20250305	183200	198944600	13490	13490	13490	13490	0
9	20250305	183100	198944600	13490	13490	13490	13490	0
10	20250305	183000	198944600	13490	13490	13490	13490	0
11	20250305	182900	198944600	13490	13490	13490	13490	0
12	20250305	182800	198944600	13490	13490	13490	13490	0
13	20250305	182700	198944600	13490	13490	13490	13490	0
14	20250305	182600	198944600	13490	13490	13490	13490	0
15	20250305	182500	198944600	13490	13490	13490	13490	0
16	20250305	182400	198944600	13490	13490	13490	13490	0
17	20250305	182300	198944600	13490	13490	13490	13490	0
18	20250305	182200	198944600	13490	13490	13490	13490	0
19	20250305	182100	198944600	13490	13490	13490	13490	0
20	20250305	182000	198944600	13490	13490	13490	13490	0
21	20250305	181900	198944600	13490	13490	13490	13490	0
22	20250305	181800	198944600	13490	13490	13490	13490	0
23	20250305	181700	198944600	13490	13490	13490	13490	0
24	20250305	181600	198944600	13490	13490	13490	13490	0
25	20250305	181500	198944600	13490	13490	13490	13490	0
26	20250305	181400	198944600	13490	13490	13490	13490	0
27	20250305	181300	198944600	13490	13490	13490	13490	0
28	20250305	181200	198944600	13490	13490	13490	13490	0
29	20250305	181100	198944600	13490	13490	13490	13490	0
30	20250305	181000	198944600	13490	13490	13490	13490	0
31	20250305	180900	198944600	13490	13490	13490	13490	0
32	20250305	180800	198944600	13490	13490	13490	13490	174
33	20250305	180700	198944600	13490	13490	13490	13490	0
34	20250305	180600	198944600	13490	13490	13490	13490	0
35	20250305	180500	198944600	13490	13490	13490	13490	0
36	20250305	180400	198944600	13490	13490	13490	13490	0
37	20250305	180300	198944600	13490	13490	13490	13490	0
38	20250305	180200	198944600	13490	13490	13490	13490	0
39	20250305	180100	198944600	13490	13490	13490	13490	0
40	20250305	180000	198944600	13490	13490	13490	13490	0
41	20250305	175900	198944600	13490	13490	13490	13490	0
42	20250305	175800	198944600	13490	13490	13490	13490	0
43	20250305	175700	198944600	13490	13490	13490	13490	0
44	20250305	175600	198944600	13490	13490	13490	13490	0
45	20250305	175500	198944600	13490	13490	13490	13490	0
46	20250305	175400	198944600	13490	13490	13490	13490	0
47	20250305	175300	198944600	13490	13490	13490	13490	0
48	20250305	175200	198944600	13490	13490	13490	13490	0
49	20250305	175100	198944600	13490	13490	13490	13490	0
50	20250305	175000	198944600	13490	13490	13490	13490	0
51	20250305	174900	198944600	13490	13490	13490	13490	0
52	20250305	174800	198944600	13490	13490	13490	13490	0
53	20250305	174700	198944600	13490	13490	13490	13490	0
54	20250305	174600	198944600	13490	13490	13490	13490	0
55	20250305	174500	198944600	13490	13490	13490	13490	0
56	20250305	174400	198944600	13490	13490	13490	13490	0
57	20250305	174300	198944600	13490	13490	13490	13490	0
58	20250305	174200	198944600	13490	13490	13490	13490	0
59	20250305	174100	198944600	13490	13490	13490	13490	0
60	20250305	174000	198944600	13490	13490	13490	13490	0
61	20250305	173900	198944600	13490	13490	13490	13490	0
62	20250305	173800	198944600	13490	13490	13490	13490	174
63	20250305	173700	198944600	13490	13490	13490	13490	0
64	20250305	173600	198944600	13490	13490	13490	13490	0
65	20250305	173500	198944600	13490	13490	13490	13490	0
66	20250305	173400	198944600	13490	13490	13490	13490	0
67	20250305	173300	198944600	13490	13490	13490	13490	0
68	20250305	173200	198944600	13490	13490	13490	13490	0
69	20250305	173100	198944600	13490	13490	13490	13490	0
70	20250305	173000	198944600	13490	13490	13490	13490	0
71	20250305	172900	198944600	13490	13490	13490	13490	0
72	20250305	172800	198944600	13490	13490	13490	13490	0
73	20250305	172700	198944600	13490	13490	13490	13490	0
74	20250305	172600	198944600	13490	13490	13490	13490	0
75	20250305	172500	198944600	13490	13490	13490	13490	0
76	20250305	172400	198944600	13490	13490	13490	13490	0
77	20250305	172300	198944600	13490	13490	13490	13490	0
78	20250305	172200	198944600	13490	13490	13490	13490	0
79	20250305	172100	198944600	13490	13490	13490	13490	0
80	20250305	172000	198944600	13490	13490	13490	13490	0
81	20250305	171900	198944600	13490	13490	13490	13490	0
82	20250305	171800	198944600	13490	13490	13490	13490	0
83	20250305	171700	198944600	13490	13490	13490	13490	0
84	20250305	171600	198944600	13490	13490	13490	13490	0
85	20250305	171500	198944600	13490	13490	13490	13490	0
86	20250305	171400	198944600	13490	13490	13490	13490	0
87	20250305	171300	198944600	13490	13490	13490	13490	0
88	20250305	171200	198944600	13490	13490	13490	13490	0
89	20250305	171100	198944600	13490	13490	13490	13490	0
90	20250305	171000	198944600	13490	13490	13490	13490	0
91	20250305	170900	198944600	13490	13490	13490	13490	0
92	20250305	170800	198944600	13490	13490	13490	13490	174
93	20250305	170700	198944600	13490	13490	13490	13490	0
94	20250305	170600	198944600	13490	13490	13490	13490	0
95	20250305	170500	198944600	13490	13490	13490	13490	0
96	20250305	170400	198944600	13490	13490	13490	13490	0
97	20250305	170300	198944600	13490	13490	13490	13490	0
98	20250305	170200	198944600	13490	13490	13490	13490	0
99	20250305	170100	198944600	13490	13490	13490	13490	0
100	20250305	170000	198944600	13490	13490	13490	13490	0
101	20250305	165900	198944600	13490	13490	13490	13490	0
102	20250305	165800	198944600	13490	13490	13490	13490	0
103	20250305	165700	198944600	13490	13490	13490	13490	0
104	20250305	165600	198944600	13490	13490	13490	13490	0
105	20250305	165500	198944600	13490	13490	13490	13490	0
106	20250305	165400	198944600	13490	13490	13490	13490	0
107	20250305	165300	198944600	13490	13490	13490	13490	0
108	20250305	165200	198944600	13490	13490	13490	13490	0
109	20250305	165100	198944600	13490	13490	13490	13490	0
110	20250305	165000	198944600	13490	13490	13490	13490	0
111	20250305	164900	198944600	13490	13490	13490	13490	0
112	20250305	164800	198944600	13490	13490	13490	13490	0
113	20250305	164700	198944600	13490	13490	13490	13490	0
114	20250305	164600	198944600	13490	13490	13490	13490	0
115	20250305	164500	198944600	13490	13490	13490	13490	0
116	20250305	164400	198944600	13490	13490	13490	13490	0
117	20250305	164300	198944600	13490	13490	13490	13490	0
118	20250305	164200	198944600	13490	13490	13490	13490	0
119	20250305	164100	198944600	13490	13490	13490	13490	0
120	20250305	164000	198944600	13490	13490	13490	13490	0
121	20250305	163900	198944600	13490	13490	13490	13490	0
122	20250305	163800	198944600	13490	13490	13490	13490	174
123	20250305	163700	198944600	13490	13490	13490	13490	0
124	20250305	163600	198944600	13490	13490	13490	13490	0
125	20250305	163500	198944600	13490	13490	13490	13490	0
126	20250305	163400	198944600	13490	13490	13490	13490	0
127	20250305	163300	198944600	13490	13490	13490	13490	0
128	20250305	163200	198944600	13490	13490	13490	13490	0
129	20250305	163100	198944600	13490	13490	13490	13490	0
130	20250305	163000	198944600	13490	13490	13490	13490	0
131	20250305	162900	198944600	13490	13490	13490	13490	0
132	20250305	162800	198944600	13490	13490	13490	13490	0
133	20250305	162700	198944600	13490	13490	13490	13490	0
134	20250305	162600	198944600	13490	13490	13490	13490	0
135	20250305	162500	198944600	13490	13490	13490	13490	0
136	20250305	162400	198944600	13490	13490	13490	13490	0
137	20250305	162300	198944600	13490	13490	13490	13490	0
138	20250305	162200	198944600	13490	13490	13490	13490	0
139	20250305	162100	198944600	13490	13490	13490	13490	0
140	20250305	162000	198944600	13490	13490	13490	13490	0
141	20250305	161900	198944600	13490	13490	13490	13490	0
142	20250305	161800	198944600	13490	13490	13490	13490	0
143	20250305	161700	198944600	13490	13490	13490	13490	0
144	20250305	161600	198944600	13490	13490	13490	13490	0
145	20250305	161500	198944600	13490	13490	13490	13490	0
146	20250305	161400	198944600	13490	13490	13490	13490	0
147	20250305	161300	198944600	13490	13490	13490	13490	0
148	20250305	161200	198944600	13490	13490	13490	13490	0
149	20250305	161100	198944600	13490	13490	13490	13490	0
150	20250305	161000	198944600	13490	13490	13490	13490	0
151	20250305	160900	198944600	13490	13490	13490	13490	0
152	20250305	160800	198944600	13490	13490	13490	13490	174
153	20250305	160700	198944600	13490	13490	13490	13490	0
154	20250305	160600	198944600	13490	13490	13490	13490	0
155	20250305	160500	198944600	13490	13490	13490	13490	0
156	20250305	160400	198944600	13490	13490	13490	13490	0
157	20250305	160300	198944600	13490	13490	13490	13490	0
158	20250305	160200	198944600	13490	13490	13490	13490	0
159	20250305	160100	198944600	13490	13490	13490	13490	0
160	20250305	160000	198944600	13490	13490	13490	13490	0
161	20250305	155900	198944600	13490	13490	13490	13490	0
162	20250305	155800	198944600	13490	13490	13490	13490	0
163	20250305	155700	198944600	13490	13490	13490	13490	0
164	20250305	155600	198944600	13490	13490	13490	13490	0
165	20250305	155500	198944600	13490	13490	13490	13490	0
166	20250305	155400	198944600	13490	13490	13490	13490	0
167	20250305	155300	198944600	13490	13490	13490	13490	0
168	20250305	155200	198944600	13490	13490	13490	13490	0
169	20250305	155100	198944600	13490	13490	13490	13490	0
170	20250305	155000	198944600	13490	13490	13490	13490	0
171	20250305	154900	198944600	13490	13490	13490	13490	0
172	20250305	154800	198944600	13490	13490	13490	13490	0
173	20250305	154700	198944600	13490	13490	13490	13490	0
174	20250305	154600	198944600	13490	13490	13490	13490	0
175	20250305	154500	198944600	13490	13490	13490	13490	0
176	20250305	154400	198944600	13490	13490	13490	13490	0
177	20250305	154300	198944600	13490	13490	13490	13490	0
178	20250305	154200	198944600	13490	13490	13490	13490	0
179	20250305	154100	198944600	13490	13490	13490	13490	0
180	20250305	154000	198944600	13490	13490	13490	13490	0
181	20250305	153900	198944600	13490	13490	13490	13490	0
182	20250305	153800	198944600	13490	13490	13490	13490	174
183	20250305	153700	198944600	13490	13490	13490	13490	0
184	20250305	153600	198944600	13490	13490	13490	13490	0
185	20250305	153500	198944600	13490	13490	13490	13490	0
186	20250305	153400	198944600	13490	13490	13490	13490	0
187	20250305	153300	198944600	13490	13490	13490	13490	0
188	20250305	153200	198944600	13490	13490	13490	13490	0
189	20250305	153100	198944600	13490	13490	13490	13490	0
190	20250305	153000	198944600	13490	13490	13490	13490	174
191	20250305	152900	196597340	13460	13460	13460	13460	0
192	20250305	152800	196597340	13460	13460	13460	13460	0
193	20250305	152700	196597340	13460	13460	13460	13460	0
194	20250305	152600	196597340	13460	13460	13460	13460	0
195	20250305	152500	196597340	13460	13460	13460	13460	0
196	20250305	152400	196597340	13460	13460	13460	13460	0
197	20250305	152300	196597340	13460	13460	13460	13460	0
198	20250305	152200	196597340	13460	13460	13460	13460	0
199	20250305	152100	196597340	13460	13460	13460	13460	0
200	20250305	152000	196597340	13460	13460	13460	13460	0
201	20250305	151900	196597340	13460	13460	13460	13460	0
202	20250305	151800	196597340	13460	13460	13460	13460	0
203	20250305	151700	196597340	13460	13460	13460	13460	0
204	20250305	151600	196597340	13460	13460	13460	13460	0
205	20250305	151500	196597340	13460	13460	13460	13460	0
206	20250305	151400	196597340	13460	13460	13460	13460	0
207	20250305	151300	196597340	13460	13460	13460	13460	0
208	20250305	151200	196597340	13460	13460	13460	13460	0
209	20250305	151100	196597340	13460	13460	13460	13460	16
210	20250305	151000	196381980	13460	13460	13460	13460	0
211	20250305	150900	196381980	13460	13460	13460	13460	1
212	20250305	150800	196368520	13460	13460	13460	13460	0
213	20250305	150700	196368520	13460	13460	13460	13460	0
214	20250305	150600	196368520	13460	13460	13460	13460	0
215	20250305	150500	196368520	13460	13460	13460	13460	0
216	20250305	150400	196368520	13460	13460	13460	13460	0
217	20250305	150300	196368520	13460	13460	13460	13460	0
218	20250305	150200	196368520	13460	13460	13460	13460	0
219	20250305	150100	196368520	13460	13460	13460	13460	3
220	20250305	150000	196328140	13460	13460	13460	13460	1
221	20250305	145900	196314680	13440	13440	13440	13440	0
222	20250305	145800	196314680	13440	13430	13440	13430	597
223	20250305	145700	188292070	13410	13410	13410	13410	0
224	20250305	145600	188292070	13410	13410	13410	13410	0
225	20250305	145500	188292070	13410	13410	13410	13410	0
226	20250305	145400	188292070	13410	13410	13410	13410	0
227	20250305	145300	188292070	13410	13410	13410	13410	0
228	20250305	145200	188292070	13410	13410	13410	13410	0
229	20250305	145100	188292070	13410	13450	13450	13410	1173
230	20250305	145000	172545560	13450	13450	13450	13450	158
231	20250305	144900	170420460	13440	13440	13440	13440	3
232	20250305	144800	170380140	13430	13430	13430	13430	0
233	20250305	144700	170380140	13430	13430	13430	13430	0
234	20250305	144600	170380140	13430	13430	13430	13430	0
235	20250305	144500	170380140	13430	13430	13430	13430	0
236	20250305	144400	170380140	13430	13430	13430	13430	0
237	20250305	144300	170380140	13430	13430	13430	13430	0
238	20250305	144200	170380140	13430	13430	13430	13430	1
239	20250305	144100	170366710	13430	13430	13430	13430	109
240	20250305	144000	168902840	13430	13430	13430	13430	0
241	20250305	143900	168902840	13430	13430	13430	13430	0
242	20250305	143800	168902840	13430	13430	13430	13430	4
243	20250305	143700	168849120	13430	13430	13430	13430	1
244	20250305	143600	168835690	13420	13420	13420	13420	75
245	20250305	143500	167829190	13430	13430	13430	13430	28
246	20250305	143400	167453150	13430	13430	13430	13430	0
247	20250305	143300	167453150	13430	13430	13430	13430	0
248	20250305	143200	167453150	13430	13430	13430	13430	119
249	20250305	143100	165854980	13420	13420	13420	13420	0
250	20250305	143000	165854980	13420	13420	13420	13420	0
251	20250305	142900	165854980	13420	13420	13420	13420	0
252	20250305	142800	165854980	13420	13420	13420	13420	150
253	20250305	142700	163841980	13410	13410	13410	13410	0
254	20250305	142600	163841980	13410	13410	13410	13410	0
255	20250305	142500	163841980	13410	13410	13410	13410	0
256	20250305	142400	163841980	13410	13410	13410	13410	0
257	20250305	142300	163841980	13410	13410	13410	13410	0
258	20250305	142200	163841980	13410	13460	13460	13410	1169
259	20250305	142100	148143410	13470	13470	13470	13470	0
260	20250305	142000	148143410	13470	13470	13470	13470	0
261	20250305	141900	148143410	13470	13470	13470	13470	0
262	20250305	141800	148143410	13470	13470	13470	13470	0
263	20250305	141700	148143410	13470	13470	13470	13470	18
264	20250305	141600	147900950	13460	13450	13460	13450	67
265	20250305	141500	146999360	13440	13440	13440	13440	0
266	20250305	141400	146999360	13440	13440	13440	13440	0
267	20250305	141300	146999360	13440	13440	13440	13440	0
268	20250305	141200	146999360	13440	13440	13440	13440	0
269	20250305	141100	146999360	13440	13440	13440	13440	0
270	20250305	141000	146999360	13440	13440	13440	13440	0
271	20250305	140900	146999360	13440	13440	13440	13440	1
272	20250305	140800	146985920	13440	13440	13440	13440	0
273	20250305	140700	146985920	13440	13440	13440	13440	0
274	20250305	140600	146985920	13440	13440	13440	13440	20
275	20250305	140500	146717120	13440	13440	13440	13440	0
276	20250305	140400	146717120	13440	13440	13440	13440	0
277	20250305	140300	146717120	13440	13440	13440	13440	0
278	20250305	140200	146717120	13440	13440	13440	13440	0
279	20250305	140100	146717120	13440	13440	13440	13440	0
280	20250305	140000	146717120	13440	13440	13440	13440	0
281	20250305	135900	146717120	13440	13440	13440	13440	78
282	20250305	135800	145668800	13430	13430	13430	13430	22
283	20250305	135700	145373340	13430	13430	13430	13430	0
284	20250305	135600	145373340	13430	13430	13430	13430	0
285	20250305	135500	145373340	13430	13430	13430	13430	0
286	20250305	135400	145373340	13430	13430	13430	13430	0
287	20250305	135300	145373340	13430	13430	13430	13430	0
288	20250305	135200	145373340	13430	13430	13430	13430	0
289	20250305	135100	145373340	13430	13430	13430	13430	0
290	20250305	135000	145373340	13430	13430	13430	13430	0
291	20250305	134900	145373340	13430	13430	13430	13430	0
292	20250305	134800	145373340	13430	13430	13430	13430	0
293	20250305	134700	145373340	13430	13430	13430	13430	0
294	20250305	134600	145373340	13430	13430	13430	13430	0
295	20250305	134500	145373340	13430	13430	13430	13430	0
296	20250305	134400	145373340	13430	13430	13430	13430	0
297	20250305	134300	145373340	13430	13410	13430	13400	270
298	20250305	134200	141752950	13380	13380	13380	13380	0
299	20250305	134100	141752950	13380	13380	13380	13380	0
300	20250305	134000	141752950	13380	13380	13380	13380	0
301	20250305	133900	141752950	13380	13380	13380	13380	0
302	20250305	133800	141752950	13380	13380	13380	13380	0
303	20250305	133700	141752950	13380	13380	13380	13380	0
304	20250305	133600	141752950	13380	13380	13380	13380	0
305	20250305	133500	141752950	13380	13380	13380	13380	0
306	20250305	133400	141752950	13380	13380	13380	13380	0
307	20250305	133300	141752950	13380	13380	13380	13380	0
308	20250305	133200	141752950	13380	13380	13380	13380	0
309	20250305	133100	141752950	13380	13380	13380	13380	0
310	20250305	133000	141752950	13380	13380	13380	13380	0
311	20250305	132900	141752950	13380	13380	13380	13380	0
312	20250305	132800	141752950	13380	13380	13380	13380	0
313	20250305	132700	141752950	13380	13380	13380	13380	0
314	20250305	132600	141752950	13380	13380	13380	13380	0
315	20250305	132500	141752950	13380	13380	13380	13380	0
316	20250305	132400	141752950	13380	13380	13380	13380	0
317	20250305	132300	141752950	13380	13380	13380	13380	0
318	20250305	132200	141752950	13380	13400	13400	13380	359
319	20250305	132100	136943190	13390	13390	13390	13390	0
320	20250305	132000	136943190	13390	13390	13390	13390	0
321	20250305	131900	136943190	13390	13390	13390	13390	11
322	20250305	131800	136795900	13390	13390	13390	13390	0
323	20250305	131700	136795900	13390	13390	13390	13390	0
324	20250305	131600	136795900	13390	13390	13390	13390	0
325	20250305	131500	136795900	13390	13390	13390	13390	0
326	20250305	131400	136795900	13390	13390	13390	13390	14
327	20250305	131300	136608440	13370	13420	13420	13370	1081
328	20250305	131200	122126810	13430	13430	13430	13430	0
329	20250305	131100	122126810	13430	13420	13430	13420	3
330	20250305	131000	122086530	13440	13440	13440	13440	2
331	20250305	130900	122059650	13440	13440	13440	13440	0
332	20250305	130800	122059650	13440	13440	13440	13440	0
333	20250305	130700	122059650	13440	13440	13440	13440	0
334	20250305	130600	122059650	13440	13440	13440	13440	1
335	20250305	130500	122046210	13430	13480	13490	13410	217
336	20250305	130400	119125950	13450	13450	13490	13450	250
337	20250305	130300	115756720	13440	13440	13440	13440	0
338	20250305	130200	115756720	13440	13440	13440	13440	0
339	20250305	130100	115756720	13440	13440	13440	13440	0
340	20250305	130000	115756720	13440	13440	13440	13440	0
341	20250305	125900	115756720	13440	13440	13440	13440	4
342	20250305	125800	115702960	13440	13440	13440	13440	0
343	20250305	125700	115702960	13440	13440	13440	13440	0
344	20250305	125600	115702960	13440	13440	13440	13440	0
345	20250305	125500	115702960	13440	13440	13440	13440	0
346	20250305	125400	115702960	13440	13440	13440	13440	0
347	20250305	125300	115702960	13440	13440	13440	13440	0
348	20250305	125200	115702960	13440	13440	13440	13440	0
349	20250305	125100	115702960	13440	13440	13440	13440	0
350	20250305	125000	115702960	13440	13440	13440	13440	0
351	20250305	124900	115702960	13440	13440	13440	13440	0
352	20250305	124800	115702960	13440	13440	13440	13440	0
353	20250305	124700	115702960	13440	13440	13440	13440	0
354	20250305	124600	115702960	13440	13440	13440	13440	0
355	20250305	124500	115702960	13440	13440	13440	13440	0
356	20250305	124400	115702960	13440	13440	13440	13440	0
357	20250305	124300	115702960	13440	13440	13440	13440	0
358	20250305	124200	115702960	13440	13440	13440	13440	0
359	20250305	124100	115702960	13440	13440	13440	13440	0
360	20250305	124000	115702960	13440	13440	13440	13440	0
361	20250305	123900	115702960	13440	13440	13440	13440	0
362	20250305	123800	115702960	13440	13440	13440	13440	0
363	20250305	123700	115702960	13440	13440	13440	13440	0
364	20250305	123600	115702960	13440	13440	13440	13440	0
365	20250305	123500	115702960	13440	13440	13440	13440	0
366	20250305	123400	115702960	13440	13440	13440	13440	0
367	20250305	123300	115702960	13440	13440	13440	13440	0
368	20250305	123200	115702960	13440	13440	13440	13440	0
369	20250305	123100	115702960	13440	13440	13440	13440	0
370	20250305	123000	115702960	13440	13440	13440	13440	0
371	20250305	122900	115702960	13440	13440	13440	13440	0
372	20250305	122800	115702960	13440	13440	13440	13440	18
373	20250305	122700	115461040	13430	13430	13430	13430	0
374	20250305	122600	115461040	13430	13430	13430	13430	0
375	20250305	122500	115461040	13430	13430	13430	13430	0
376	20250305	122400	115461040	13430	13430	13430	13430	0
377	20250305	122300	115461040	13430	13430	13430	13430	0
378	20250305	122200	115461040	13430	13430	13430	13430	0
379	20250305	122100	115461040	13430	13430	13430	13430	0
380	20250305	122000	115461040	13430	13430	13430	13430	0
381	20250305	121900	115461040	13430	13430	13430	13430	0
382	20250305	121800	115461040	13430	13430	13430	13430	10
383	20250305	121700	115326740	13430	13430	13430	13430	0
384	20250305	121600	115326740	13430	13430	13430	13430	0
385	20250305	121500	115326740	13430	13430	13430	13430	0
386	20250305	121400	115326740	13430	13430	13430	13430	0
387	20250305	121300	115326740	13430	13430	13430	13430	0
388	20250305	121200	115326740	13430	13430	13430	13430	0
389	20250305	121100	115326740	13430	13430	13430	13430	0
390	20250305	121000	115326740	13430	13430	13430	13430	0
391	20250305	120900	115326740	13430	13430	13430	13430	1
392	20250305	120800	115313310	13410	13410	13410	13410	95
393	20250305	120700	114039360	13410	13410	13410	13410	0
394	20250305	120600	114039360	13410	13410	13410	13410	0
395	20250305	120500	114039360	13410	13410	13410	13410	0
396	20250305	120400	114039360	13410	13410	13410	13410	0
397	20250305	120300	114039360	13410	13410	13410	13410	0
398	20250305	120200	114039360	13410	13410	13410	13410	0
399	20250305	120100	114039360	13410	13410	13410	13410	0
400	20250305	120000	114039360	13410	13410	13410	13410	0
401	20250305	115900	114039360	13410	13410	13410	13410	0
402	20250305	115800	114039360	13410	13410	13410	13410	0
403	20250305	115700	114039360	13410	13410	13410	13410	0
404	20250305	115600	114039360	13410	13410	13410	13410	0
405	20250305	115500	114039360	13410	13410	13410	13410	0
406	20250305	115400	114039360	13410	13410	13410	13410	0
407	20250305	115300	114039360	13410	13410	13410	13410	0
408	20250305	115200	114039360	13410	13410	13410	13410	0
409	20250305	115100	114039360	13410	13410	13410	13410	0
410	20250305	115000	114039360	13410	13410	13410	13410	0
411	20250305	114900	114039360	13410	13410	13410	13410	0
412	20250305	114800	114039360	13410	13410	13410	13410	0
413	20250305	114700	114039360	13410	13410	13410	13410	0
414	20250305	114600	114039360	13410	13410	13410	13410	0
415	20250305	114500	114039360	13410	13410	13410	13410	0
416	20250305	114400	114039360	13410	13410	13410	13410	0
417	20250305	114300	114039360	13410	13410	13410	13410	7
418	20250305	114200	113945490	13410	13410	13410	13410	0
419	20250305	114100	113945490	13410	13410	13410	13410	0
420	20250305	114000	113945490	13410	13410	13410	13410	0
421	20250305	113900	113945490	13410	13410	13410	13410	0
422	20250305	113800	113945490	13410	13410	13410	13410	0
423	20250305	113700	113945490	13410	13410	13410	13410	0
424	20250305	113600	113945490	13410	13410	13410	13410	0
425	20250305	113500	113945490	13410	13410	13410	13410	0
426	20250305	113400	113945490	13410	13410	13410	13410	0
427	20250305	113300	113945490	13410	13410	13410	13410	0
428	20250305	113200	113945490	13410	13410	13410	13410	0
429	20250305	113100	113945490	13410	13430	13430	13410	2
430	20250305	113000	113918650	13410	13410	13410	13410	0
431	20250305	112900	113918650	13410	13410	13410	13410	0
432	20250305	112800	113918650	13410	13410	13410	13410	0
433	20250305	112700	113918650	13410	13410	13410	13410	0
434	20250305	112600	113918650	13410	13410	13410	13410	0
435	20250305	112500	113918650	13410	13410	13410	13410	0
436	20250305	112400	113918650	13410	13410	13410	13410	0
437	20250305	112300	113918650	13410	13410	13410	13410	0
438	20250305	112200	113918650	13410	13410	13410	13410	0
439	20250305	112100	113918650	13410	13410	13410	13410	0
440	20250305	112000	113918650	13410	13410	13410	13410	0
441	20250305	111900	113918650	13410	13410	13410	13410	0
442	20250305	111800	113918650	13410	13410	13410	13410	0
443	20250305	111700	113918650	13410	13410	13410	13410	0
444	20250305	111600	113918650	13410	13410	13410	13410	0
445	20250305	111500	113918650	13410	13410	13410	13410	0
446	20250305	111400	113918650	13410	13410	13410	13410	0
447	20250305	111300	113918650	13410	13410	13410	13410	0
448	20250305	111200	113918650	13410	13410	13410	13410	0
449	20250305	111100	113918650	13410	13410	13410	13410	0
450	20250305	111000	113918650	13410	13410	13410	13410	0
451	20250305	110900	113918650	13410	13410	13410	13410	0
452	20250305	110800	113918650	13410	13410	13410	13410	0
453	20250305	110700	113918650	13410	13410	13410	13410	0
454	20250305	110600	113918650	13410	13410	13410	13410	0
455	20250305	110500	113918650	13410	13410	13410	13410	0
456	20250305	110400	113918650	13410	13410	13410	13410	0
457	20250305	110300	113918650	13410	13420	13420	13410	45
458	20250305	110200	113314810	13420	13420	13420	13420	0
459	20250305	110100	113314810	13420	13420	13420	13420	0
460	20250305	110000	113314810	13420	13420	13420	13420	0
461	20250305	105900	113314810	13420	13420	13420	13420	0
462	20250305	105800	113314810	13420	13420	13420	13420	0
463	20250305	105700	113314810	13420	13420	13420	13420	0
464	20250305	105600	113314810	13420	13420	13420	13420	0
465	20250305	105500	113314810	13420	13420	13420	13420	0
466	20250305	105400	113314810	13420	13420	13420	13420	1
467	20250305	105300	113301390	13430	13430	13430	13430	0
468	20250305	105200	113301390	13430	13420	13500	13380	1716
469	20250305	105100	90192770	13390	13390	13390	13390	0
470	20250305	105000	90192770	13390	13390	13390	13390	0
471	20250305	104900	90192770	13390	13390	13390	13390	0
472	20250305	104800	90192770	13390	13390	13390	13390	0
473	20250305	104700	90192770	13390	13390	13390	13390	0
474	20250305	104600	90192770	13390	13390	13390	13390	0
475	20250305	104500	90192770	13390	13390	13390	13390	0
476	20250305	104400	90192770	13390	13390	13390	13390	0
477	20250305	104300	90192770	13390	13390	13390	13390	0
478	20250305	104200	90192770	13390	13390	13390	13390	0
479	20250305	104100	90192770	13390	13390	13390	13390	0
480	20250305	104000	90192770	13390	13390	13390	13390	0
481	20250305	103900	90192770	13390	13390	13390	13390	0
482	20250305	103800	90192770	13390	13390	13390	13390	0
483	20250305	103700	90192770	13390	13410	13420	13390	468
484	20250305	103600	83917730	13400	13400	13400	13400	0
485	20250305	103500	83917730	13400	13400	13400	13400	0
486	20250305	103400	83917730	13400	13400	13400	13400	0
487	20250305	103300	83917730	13400	13400	13400	13400	0
488	20250305	103200	83917730	13400	13400	13400	13400	0
489	20250305	103100	83917730	13400	13420	13420	13400	16
490	20250305	103000	83703130	13390	13400	13400	13390	198
491	20250305	102900	81051900	13390	13400	13400	13390	20
492	20250305	102800	80783960	13400	13470	13470	13370	19
493	20250305	102700	80528700	13400	13400	13400	13400	0
494	20250305	102600	80528700	13400	13480	13480	13380	38
495	20250305	102500	80017280	13370	13510	13510	13370	460
496	20250305	102400	73816870	13520	13520	13520	13520	0
497	20250305	102300	73816870	13520	13520	13520	13520	0
498	20250305	102200	73816870	13520	13520	13520	13520	0
499	20250305	102100	73816870	13520	13520	13520	13520	0
500	20250305	102000	73816870	13520	13520	13520	13520	0
501	20250305	101900	73816870	13520	13530	13530	13520	2
502	20250305	101800	73789820	13520	13520	13530	13520	141
503	20250305	101700	71882580	13530	13530	13530	13520	61
504	20250305	101600	71057280	13530	13520	13530	13520	12
505	20250305	101500	70894930	13520	13540	13540	13500	119
506	20250305	101400	69285310	13550	13550	13550	13530	81
507	20250305	101300	68188550	13550	13550	13550	13540	134
508	20250305	101200	66372890	13540	13520	13550	13520	546
509	20250305	101100	58984140	13520	13520	13520	13500	69
510	20250305	101000	58051420	13520	13510	13520	13510	68
511	20250305	100900	57132130	13510	13520	13520	13510	60
512	20250305	100800	56320970	13520	13520	13520	13520	69
513	20250305	100700	55388090	13520	13520	13520	13520	53
514	20250305	100600	54671530	13500	13500	13520	13480	2065
515	20250305	100500	26784860	13490	13490	13490	13490	1
516	20250305	100400	26771370	13490	13500	13500	13480	128
517	20250305	100300	25044210	13490	13490	13490	13490	1
518	20250305	100200	25030720	13490	13490	13490	13480	70
519	20250305	100100	24086520	13480	13480	13480	13480	20
520	20250305	100000	23816920	13480	13480	13480	13480	0
521	20250305	095900	23816920	13480	13480	13480	13480	51
522	20250305	095800	23129440	13470	13470	13480	13470	65
523	20250305	095700	22253370	13460	13460	13460	13460	0
524	20250305	095600	22253370	13460	13460	13470	13450	111
525	20250305	095500	20759260	13410	13410	13410	13410	0
526	20250305	095400	20759260	13410	13410	13410	13410	0
527	20250305	095300	20759260	13410	13410	13410	13410	0
528	20250305	095200	20759260	13410	13420	13490	13410	72
529	20250305	095100	19791290	13410	13410	13410	13410	11
530	20250305	095000	19643780	13400	13400	13400	13390	4
531	20250305	094900	19590190	13390	13370	13390	13370	22
532	20250305	094800	19296010	13360	13360	13370	13350	71
533	20250305	094700	18347380	13370	13370	13370	13370	0
534	20250305	094600	18347380	13370	13370	13370	13350	37
535	20250305	094500	17852770	13370	13370	13370	13370	0
536	20250305	094400	17852770	13370	13370	13370	13370	0
537	20250305	094300	17852770	13370	13370	13370	13370	2
538	20250305	094200	17826030	13370	13360	13370	13350	25
539	20250305	094100	17491940	13380	13370	13380	13370	50
540	20250305	094000	16823100	13360	13360	13360	13360	0
541	20250305	093900	16823100	13360	13360	13360	13360	0
542	20250305	093800	16823100	13360	13380	13380	13350	181
543	20250305	093700	14403950	13380	13390	13390	13380	143
544	20250305	093600	12489470	13380	13380	13380	13380	0
545	20250305	093500	12489470	13380	13380	13380	13380	0
546	20250305	093400	12489470	13380	13390	13390	13380	6
547	20250305	093300	12409140	13390	13390	13390	13390	0
548	20250305	093200	12409140	13390	13390	13390	13390	0
549	20250305	093100	12409140	13390	13390	13390	13390	0
550	20250305	093000	12409140	13390	13390	13390	13390	1
551	20250305	092900	12395750	13380	13400	13400	13380	9
552	20250305	092800	12275190	13400	13400	13400	13400	0
553	20250305	092700	12275190	13400	13400	13400	13400	0
554	20250305	092600	12275190	13400	13400	13400	13400	3
555	20250305	092500	12234990	13400	13400	13400	13400	0
556	20250305	092400	12234990	13400	13400	13400	13400	0
557	20250305	092300	12234990	13400	13400	13400	13400	0
558	20250305	092200	12234990	13400	13400	13400	13400	1
559	20250305	092100	12221590	13430	13430	13430	13430	0
560	20250305	092000	12221590	13430	13430	13430	13430	0
561	20250305	091900	12221590	13430	13430	13430	13430	0
562	20250305	091800	12221590	13430	13430	13430	13430	0
563	20250305	091700	12221590	13430	13430	13430	13430	0
564	20250305	091600	12221590	13430	13430	13430	13430	6
565	20250305	091500	12141010	13420	13470	13470	13380	721
566	20250305	091400	2458970	13470	13470	13470	13470	0
567	20250305	091300	2458970	13470	13470	13470	13470	0
568	20250305	091200	2458970	13470	13470	13470	13470	0
569	20250305	091100	2458970	13470	13500	13500	13470	5
570	20250305	091000	2391520	13400	13400	13400	13400	0
571	20250305	090900	2391520	13400	13470	13470	13400	13
572	20250305	090800	2217110	13470	13520	13530	13470	100
573	20250305	090700	865580	13470	13470	13470	13470	0
574	20250305	090600	865580	13470	13470	13470	13470	0
575	20250305	090500	865580	13470	13470	13470	13470	0
576	20250305	090400	865580	13470	13470	13470	13470	0
577	20250305	090300	865580	13470	13470	13470	13470	0
578	20250305	090200	865580	13470	13470	13470	13470	0
579	20250305	090100	865580	13470	13540	13540	13470	62
580	20250305	090000	26940	13470	13470	13470	13470	2