KissMeData/048910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193300	259686440	9110	9110	9110	9110	200
3	20250305	193200	259686440	9110	9110	9110	9110	0
4	20250305	193100	259686440	9110	9110	9110	9110	0
5	20250305	193000	259686440	9110	9110	9110	9110	0
6	20250305	192900	259686440	9110	9110	9110	9110	0
7	20250305	192800	259686440	9110	9110	9110	9110	0
8	20250305	192700	259686440	9110	9110	9110	9110	0
9	20250305	192600	259686440	9110	9110	9110	9110	0
10	20250305	192500	259686440	9110	9110	9110	9110	0
11	20250305	192400	259686440	9110	9110	9110	9110	0
12	20250305	192300	259686440	9110	9110	9110	9110	0
13	20250305	192200	259686440	9110	9110	9110	9110	0
14	20250305	192100	259686440	9110	9110	9110	9110	0
15	20250305	192000	259686440	9110	9110	9110	9110	0
16	20250305	191900	259686440	9110	9110	9110	9110	0
17	20250305	191800	259686440	9110	9110	9110	9110	0
18	20250305	191700	259686440	9110	9110	9110	9110	0
19	20250305	191600	259686440	9110	9110	9110	9110	0
20	20250305	191500	259686440	9110	9110	9110	9110	0
21	20250305	191400	259686440	9110	9110	9110	9110	0
22	20250305	191300	259686440	9110	9110	9110	9110	0
23	20250305	191200	259686440	9110	9110	9110	9110	0
24	20250305	191100	259686440	9110	9110	9110	9110	0
25	20250305	191000	259686440	9110	9110	9110	9110	0
26	20250305	190900	259686440	9110	9110	9110	9110	0
27	20250305	190800	259686440	9110	9110	9110	9110	0
28	20250305	190700	259686440	9110	9110	9110	9110	0
29	20250305	190600	259686440	9110	9110	9110	9110	0
30	20250305	190500	259686440	9110	9110	9110	9110	0
31	20250305	190400	259686440	9110	9110	9110	9110	0
32	20250305	190300	259686440	9110	9110	9110	9110	200
33	20250305	190200	259686440	9110	9110	9110	9110	0
34	20250305	190100	259686440	9110	9110	9110	9110	0
35	20250305	190000	259686440	9110	9110	9110	9110	0
36	20250305	185900	259686440	9110	9110	9110	9110	0
37	20250305	185800	259686440	9110	9110	9110	9110	0
38	20250305	185700	259686440	9110	9110	9110	9110	0
39	20250305	185600	259686440	9110	9110	9110	9110	0
40	20250305	185500	259686440	9110	9110	9110	9110	0
41	20250305	185400	259686440	9110	9110	9110	9110	0
42	20250305	185300	259686440	9110	9110	9110	9110	0
43	20250305	185200	259686440	9110	9110	9110	9110	0
44	20250305	185100	259686440	9110	9110	9110	9110	0
45	20250305	185000	259686440	9110	9110	9110	9110	0
46	20250305	184900	259686440	9110	9110	9110	9110	0
47	20250305	184800	259686440	9110	9110	9110	9110	0
48	20250305	184700	259686440	9110	9110	9110	9110	0
49	20250305	184600	259686440	9110	9110	9110	9110	0
50	20250305	184500	259686440	9110	9110	9110	9110	0
51	20250305	184400	259686440	9110	9110	9110	9110	0
52	20250305	184300	259686440	9110	9110	9110	9110	0
53	20250305	184200	259686440	9110	9110	9110	9110	0
54	20250305	184100	259686440	9110	9110	9110	9110	0
55	20250305	184000	259686440	9110	9110	9110	9110	0
56	20250305	183900	259686440	9110	9110	9110	9110	0
57	20250305	183800	259686440	9110	9110	9110	9110	0
58	20250305	183700	259686440	9110	9110	9110	9110	0
59	20250305	183600	259686440	9110	9110	9110	9110	0
60	20250305	183500	259686440	9110	9110	9110	9110	0
61	20250305	183400	259686440	9110	9110	9110	9110	0
62	20250305	183300	259686440	9110	9110	9110	9110	200
63	20250305	183200	259686440	9110	9110	9110	9110	0
64	20250305	183100	259686440	9110	9110	9110	9110	0
65	20250305	183000	259686440	9110	9110	9110	9110	0
66	20250305	182900	259686440	9110	9110	9110	9110	0
67	20250305	182800	259686440	9110	9110	9110	9110	0
68	20250305	182700	259686440	9110	9110	9110	9110	0
69	20250305	182600	259686440	9110	9110	9110	9110	0
70	20250305	182500	259686440	9110	9110	9110	9110	0
71	20250305	182400	259686440	9110	9110	9110	9110	0
72	20250305	182300	259686440	9110	9110	9110	9110	0
73	20250305	182200	259686440	9110	9110	9110	9110	0
74	20250305	182100	259686440	9110	9110	9110	9110	0
75	20250305	182000	259686440	9110	9110	9110	9110	0
76	20250305	181900	259686440	9110	9110	9110	9110	0
77	20250305	181800	259686440	9110	9110	9110	9110	0
78	20250305	181700	259686440	9110	9110	9110	9110	0
79	20250305	181600	259686440	9110	9110	9110	9110	0
80	20250305	181500	259686440	9110	9110	9110	9110	0
81	20250305	181400	259686440	9110	9110	9110	9110	0
82	20250305	181300	259686440	9110	9110	9110	9110	0
83	20250305	181200	259686440	9110	9110	9110	9110	0
84	20250305	181100	259686440	9110	9110	9110	9110	0
85	20250305	181000	259686440	9110	9110	9110	9110	0
86	20250305	180900	259686440	9110	9110	9110	9110	0
87	20250305	180800	259686440	9110	9110	9110	9110	0
88	20250305	180700	259686440	9110	9110	9110	9110	0
89	20250305	180600	259686440	9110	9110	9110	9110	0
90	20250305	180500	259686440	9110	9110	9110	9110	0
91	20250305	180400	259686440	9110	9110	9110	9110	0
92	20250305	180300	259686440	9110	9110	9110	9110	200
93	20250305	180200	259686440	9110	9110	9110	9110	0
94	20250305	180100	259686440	9110	9110	9110	9110	0
95	20250305	180000	259686440	9110	9110	9110	9110	0
96	20250305	175900	259686440	9110	9110	9110	9110	0
97	20250305	175800	259686440	9110	9110	9110	9110	0
98	20250305	175700	259686440	9110	9110	9110	9110	0
99	20250305	175600	259686440	9110	9110	9110	9110	0
100	20250305	175500	259686440	9110	9110	9110	9110	0
101	20250305	175400	259686440	9110	9110	9110	9110	0
102	20250305	175300	259686440	9110	9110	9110	9110	0
103	20250305	175200	259686440	9110	9110	9110	9110	0
104	20250305	175100	259686440	9110	9110	9110	9110	0
105	20250305	175000	259686440	9110	9110	9110	9110	0
106	20250305	174900	259686440	9110	9110	9110	9110	0
107	20250305	174800	259686440	9110	9110	9110	9110	0
108	20250305	174700	259686440	9110	9110	9110	9110	0
109	20250305	174600	259686440	9110	9110	9110	9110	0
110	20250305	174500	259686440	9110	9110	9110	9110	0
111	20250305	174400	259686440	9110	9110	9110	9110	0
112	20250305	174300	259686440	9110	9110	9110	9110	0
113	20250305	174200	259686440	9110	9110	9110	9110	0
114	20250305	174100	259686440	9110	9110	9110	9110	0
115	20250305	174000	259686440	9110	9110	9110	9110	0
116	20250305	173900	259686440	9110	9110	9110	9110	0
117	20250305	173800	259686440	9110	9110	9110	9110	0
118	20250305	173700	259686440	9110	9110	9110	9110	0
119	20250305	173600	259686440	9110	9110	9110	9110	0
120	20250305	173500	259686440	9110	9110	9110	9110	0
121	20250305	173400	259686440	9110	9110	9110	9110	0
122	20250305	173300	259686440	9110	9110	9110	9110	200
123	20250305	173200	259686440	9110	9110	9110	9110	0
124	20250305	173100	259686440	9110	9110	9110	9110	0
125	20250305	173000	259686440	9110	9110	9110	9110	0
126	20250305	172900	259686440	9110	9110	9110	9110	0
127	20250305	172800	259686440	9110	9110	9110	9110	0
128	20250305	172700	259686440	9110	9110	9110	9110	0
129	20250305	172600	259686440	9110	9110	9110	9110	0
130	20250305	172500	259686440	9110	9110	9110	9110	0
131	20250305	172400	259686440	9110	9110	9110	9110	0
132	20250305	172300	259686440	9110	9110	9110	9110	0
133	20250305	172200	259686440	9110	9110	9110	9110	0
134	20250305	172100	259686440	9110	9110	9110	9110	0
135	20250305	172000	259686440	9110	9110	9110	9110	0
136	20250305	171900	259686440	9110	9110	9110	9110	0
137	20250305	171800	259686440	9110	9110	9110	9110	0
138	20250305	171700	259686440	9110	9110	9110	9110	0
139	20250305	171600	259686440	9110	9110	9110	9110	0
140	20250305	171500	259686440	9110	9110	9110	9110	0
141	20250305	171400	259686440	9110	9110	9110	9110	0
142	20250305	171300	259686440	9110	9110	9110	9110	0
143	20250305	171200	259686440	9110	9110	9110	9110	0
144	20250305	171100	259686440	9110	9110	9110	9110	0
145	20250305	171000	259686440	9110	9110	9110	9110	0
146	20250305	170900	259686440	9110	9110	9110	9110	0
147	20250305	170800	259686440	9110	9110	9110	9110	0
148	20250305	170700	259686440	9110	9110	9110	9110	0
149	20250305	170600	259686440	9110	9110	9110	9110	0
150	20250305	170500	259686440	9110	9110	9110	9110	0
151	20250305	170400	259686440	9110	9110	9110	9110	0
152	20250305	170300	259686440	9110	9110	9110	9110	200
153	20250305	170200	259686440	9110	9110	9110	9110	0
154	20250305	170100	259686440	9110	9110	9110	9110	0
155	20250305	170000	259686440	9110	9110	9110	9110	0
156	20250305	165900	259686440	9110	9110	9110	9110	0
157	20250305	165800	259686440	9110	9110	9110	9110	0
158	20250305	165700	259686440	9110	9110	9110	9110	0
159	20250305	165600	259686440	9110	9110	9110	9110	0
160	20250305	165500	259686440	9110	9110	9110	9110	0
161	20250305	165400	259686440	9110	9110	9110	9110	0
162	20250305	165300	259686440	9110	9110	9110	9110	0
163	20250305	165200	259686440	9110	9110	9110	9110	0
164	20250305	165100	259686440	9110	9110	9110	9110	0
165	20250305	165000	259686440	9110	9110	9110	9110	0
166	20250305	164900	259686440	9110	9110	9110	9110	0
167	20250305	164800	259686440	9110	9110	9110	9110	0
168	20250305	164700	259686440	9110	9110	9110	9110	0
169	20250305	164600	259686440	9110	9110	9110	9110	0
170	20250305	164500	259686440	9110	9110	9110	9110	0
171	20250305	164400	259686440	9110	9110	9110	9110	0
172	20250305	164300	259686440	9110	9110	9110	9110	0
173	20250305	164200	259686440	9110	9110	9110	9110	0
174	20250305	164100	259686440	9110	9110	9110	9110	0
175	20250305	164000	259686440	9110	9110	9110	9110	0
176	20250305	163900	259686440	9110	9110	9110	9110	0
177	20250305	163800	259686440	9110	9110	9110	9110	0
178	20250305	163700	259686440	9110	9110	9110	9110	0
179	20250305	163600	259686440	9110	9110	9110	9110	0
180	20250305	163500	259686440	9110	9110	9110	9110	0
181	20250305	163400	259686440	9110	9110	9110	9110	0
182	20250305	163300	259686440	9110	9110	9110	9110	200
183	20250305	163200	259686440	9110	9110	9110	9110	0
184	20250305	163100	259686440	9110	9110	9110	9110	0
185	20250305	163000	259686440	9110	9110	9110	9110	0
186	20250305	162900	259686440	9110	9110	9110	9110	0
187	20250305	162800	259686440	9110	9110	9110	9110	0
188	20250305	162700	259686440	9110	9110	9110	9110	0
189	20250305	162600	259686440	9110	9110	9110	9110	0
190	20250305	162500	259686440	9110	9110	9110	9110	0
191	20250305	162400	259686440	9110	9110	9110	9110	0
192	20250305	162300	259686440	9110	9110	9110	9110	0
193	20250305	162200	259686440	9110	9110	9110	9110	0
194	20250305	162100	259686440	9110	9110	9110	9110	0
195	20250305	162000	259686440	9110	9110	9110	9110	0
196	20250305	161900	259686440	9110	9110	9110	9110	0
197	20250305	161800	259686440	9110	9110	9110	9110	0
198	20250305	161700	259686440	9110	9110	9110	9110	0
199	20250305	161600	259686440	9110	9110	9110	9110	0
200	20250305	161500	259686440	9110	9110	9110	9110	0
201	20250305	161400	259686440	9110	9110	9110	9110	0
202	20250305	161300	259686440	9110	9110	9110	9110	0
203	20250305	161200	259686440	9110	9110	9110	9110	0
204	20250305	161100	259686440	9110	9110	9110	9110	0
205	20250305	161000	259686440	9110	9110	9110	9110	0
206	20250305	160900	259686440	9110	9110	9110	9110	0
207	20250305	160800	259686440	9110	9110	9110	9110	0
208	20250305	160700	259686440	9110	9110	9110	9110	0
209	20250305	160600	259686440	9110	9110	9110	9110	0
210	20250305	160500	259686440	9110	9110	9110	9110	0
211	20250305	160400	259686440	9110	9110	9110	9110	0
212	20250305	160300	259686440	9110	9110	9110	9110	200
213	20250305	160200	259686440	9110	9110	9110	9110	0
214	20250305	160100	259686440	9110	9110	9110	9110	0
215	20250305	160000	259686440	9110	9110	9110	9110	0
216	20250305	155900	259686440	9110	9110	9110	9110	0
217	20250305	155800	259686440	9110	9110	9110	9110	0
218	20250305	155700	259686440	9110	9110	9110	9110	0
219	20250305	155600	259686440	9110	9110	9110	9110	0
220	20250305	155500	259686440	9110	9110	9110	9110	0
221	20250305	155400	259686440	9110	9110	9110	9110	0
222	20250305	155300	259686440	9110	9110	9110	9110	0
223	20250305	155200	259686440	9110	9110	9110	9110	0
224	20250305	155100	259686440	9110	9110	9110	9110	0
225	20250305	155000	259686440	9110	9110	9110	9110	0
226	20250305	154900	259686440	9110	9110	9110	9110	0
227	20250305	154800	259686440	9110	9110	9110	9110	0
228	20250305	154700	259686440	9110	9110	9110	9110	0
229	20250305	154600	259686440	9110	9110	9110	9110	0
230	20250305	154500	259686440	9110	9110	9110	9110	0
231	20250305	154400	259686440	9110	9110	9110	9110	0
232	20250305	154300	259686440	9110	9110	9110	9110	0
233	20250305	154200	259686440	9110	9110	9110	9110	0
234	20250305	154100	259686440	9110	9110	9110	9110	0
235	20250305	154000	259686440	9110	9110	9110	9110	0
236	20250305	153900	259686440	9110	9110	9110	9110	0
237	20250305	153800	259686440	9110	9110	9110	9110	0
238	20250305	153700	259686440	9110	9110	9110	9110	0
239	20250305	153600	259686440	9110	9110	9110	9110	0
240	20250305	153500	259686440	9110	9110	9110	9110	0
241	20250305	153400	259686440	9110	9110	9110	9110	0
242	20250305	153300	259686440	9110	9110	9110	9110	200
243	20250305	153200	259686440	9110	9110	9110	9110	0
244	20250305	153100	259686440	9110	9110	9110	9110	0
245	20250305	153000	259686440	9110	9110	9110	9110	200
246	20250305	152900	257864440	9120	9120	9120	9120	0
247	20250305	152800	257864440	9120	9120	9120	9120	0
248	20250305	152700	257864440	9120	9120	9120	9120	0
249	20250305	152600	257864440	9120	9120	9120	9120	0
250	20250305	152500	257864440	9120	9120	9120	9120	0
251	20250305	152400	257864440	9120	9120	9120	9120	0
252	20250305	152300	257864440	9120	9120	9120	9120	0
253	20250305	152200	257864440	9120	9120	9120	9120	0
254	20250305	152100	257864440	9120	9120	9120	9120	0
255	20250305	152000	257864440	9120	9120	9120	9120	0
256	20250305	151900	257864440	9120	9120	9120	9120	31
257	20250305	151800	257581720	9120	9120	9120	9120	15
258	20250305	151700	257444920	9090	9090	9110	9090	130
259	20250305	151600	256261080	9090	9090	9090	9090	1
260	20250305	151500	256251990	9100	9070	9100	9070	321
261	20250305	151400	253334220	9110	9110	9110	9110	95
262	20250305	151300	252468770	9090	9090	9090	9090	16
263	20250305	151200	252323330	9120	9120	9120	9120	0
264	20250305	151100	252323330	9120	9090	9120	9090	220
265	20250305	151000	250320990	9090	9090	9090	9090	100
266	20250305	150900	249411990	9100	9100	9100	9100	100
267	20250305	150800	248501990	9100	9120	9120	9100	367
268	20250305	150700	245159940	9120	9120	9120	9120	16
269	20250305	150600	245014020	9130	9130	9130	9130	95
270	20250305	150500	244146670	9130	9130	9130	9130	36
271	20250305	150400	243817990	9130	9130	9130	9130	1
272	20250305	150300	243808860	9130	9130	9130	9130	300
273	20250305	150200	241069860	9140	9140	9140	9140	0
274	20250305	150100	241069860	9140	9140	9140	9140	116
275	20250305	150000	240009620	9140	9140	9140	9140	0
276	20250305	145900	240009620	9140	9140	9140	9140	0
277	20250305	145800	240009620	9140	9140	9140	9140	0
278	20250305	145700	240009620	9140	9150	9150	9140	60
279	20250305	145600	239461210	9160	9150	9160	9150	26
280	20250305	145500	239223300	9140	9140	9140	9140	1
281	20250305	145400	239214160	9140	9140	9140	9140	0
282	20250305	145300	239214160	9140	9140	9140	9140	0
283	20250305	145200	239214160	9140	9140	9140	9140	100
284	20250305	145100	238300160	9160	9160	9160	9160	0
285	20250305	145000	238300160	9160	9150	9160	9150	336
286	20250305	144900	235224360	9140	9120	9140	9120	1496
287	20250305	144800	221576090	9120	9120	9120	9120	0
288	20250305	144700	221576090	9120	9120	9120	9120	68
289	20250305	144600	220955930	9110	9110	9110	9110	0
290	20250305	144500	220955930	9110	9110	9110	9110	266
291	20250305	144400	218532670	9110	9110	9110	9110	0
292	20250305	144300	218532670	9110	9110	9110	9110	0
293	20250305	144200	218532670	9110	9110	9110	9110	79
294	20250305	144100	217812980	9110	9110	9110	9110	0
295	20250305	144000	217812980	9110	9110	9110	9110	100
296	20250305	143900	216901980	9110	9110	9110	9110	56
297	20250305	143800	216391820	9110	9110	9110	9110	0
298	20250305	143700	216391820	9110	9110	9110	9110	137
299	20250305	143600	215143750	9100	9100	9100	9100	5
300	20250305	143500	215098250	9110	9110	9110	9110	100
301	20250305	143400	214187250	9110	9110	9110	9110	59
302	20250305	143300	213649760	9110	9110	9110	9110	1
303	20250305	143200	213640650	9110	9110	9110	9110	0
304	20250305	143100	213640650	9110	9110	9110	9110	11
305	20250305	143000	213540440	9110	9110	9110	9110	1
306	20250305	142900	213531330	9110	9110	9110	9110	0
307	20250305	142800	213531330	9110	9110	9110	9110	0
308	20250305	142700	213531330	9110	9110	9110	9110	0
309	20250305	142600	213531330	9110	9110	9110	9110	0
310	20250305	142500	213531330	9110	9110	9110	9110	135
311	20250305	142400	212301480	9110	9100	9110	9100	2
312	20250305	142300	212283270	9100	9100	9100	9100	0
313	20250305	142200	212283270	9100	9100	9100	9100	0
314	20250305	142100	212283270	9100	9100	9100	9100	1
315	20250305	142000	212274170	9080	9080	9080	9080	0
316	20250305	141900	212274170	9080	9080	9080	9080	123
317	20250305	141800	211157330	9080	9080	9080	9080	54
318	20250305	141700	210667010	9070	9070	9070	9070	9
319	20250305	141600	210585380	9080	9080	9080	9080	57
320	20250305	141500	210067820	9080	9080	9080	9080	0
321	20250305	141400	210067820	9080	9080	9080	9080	0
322	20250305	141300	210067820	9080	9080	9080	9080	14
323	20250305	141200	209940700	9070	9070	9070	9070	0
324	20250305	141100	209940700	9070	9070	9070	9070	0
325	20250305	141000	209940700	9070	9080	9080	9070	506
326	20250305	140900	205350730	9080	9090	9090	9080	182
327	20250305	140800	203698150	9090	9110	9110	9090	490
328	20250305	140700	199241880	9100	9110	9110	9100	220
329	20250305	140600	197239680	9110	9110	9110	9110	10
330	20250305	140500	197148580	9110	9110	9110	9110	9
331	20250305	140400	197066590	9100	9100	9100	9100	808
332	20250305	140300	189713790	9090	9090	9090	9090	0
333	20250305	140200	189713790	9090	9090	9090	9090	497
334	20250305	140100	185196060	9080	9080	9080	9080	0
335	20250305	140000	185196060	9080	9080	9080	9080	0
336	20250305	135900	185196060	9080	9080	9080	9080	0
337	20250305	135800	185196060	9080	9070	9080	9070	666
338	20250305	135700	179152890	9070	9060	9070	9060	73
339	20250305	135600	178491105	9065	9065	9065	9065	0
340	20250305	135500	178491105	9065	9065	9065	9065	25
341	20250305	135400	178264480	9070	9070	9070	9070	54
342	20250305	135300	177774700	9070	9070	9070	9070	0
343	20250305	135200	177774700	9070	9070	9070	9070	53
344	20250305	135100	177293990	9070	9070	9070	9070	0
345	20250305	135000	177293990	9070	9070	9070	9070	0
346	20250305	134900	177293990	9070	9070	9070	9070	52
347	20250305	134800	176822350	9060	9060	9060	9060	0
348	20250305	134700	176822350	9060	9060	9060	9060	0
349	20250305	134600	176822350	9060	9060	9060	9060	70
350	20250305	134500	176188150	9060	9060	9060	9060	0
351	20250305	134400	176188150	9060	9060	9060	9060	51
352	20250305	134300	175726090	9050	9050	9050	9050	0
353	20250305	134200	175726090	9050	9050	9050	9050	39
354	20250305	134100	175373140	9050	9050	9050	9050	70
355	20250305	134000	174739640	9050	9050	9050	9050	1
356	20250305	133900	174730590	9050	9060	9060	9050	52
357	20250305	133800	174259480	9060	9060	9060	9060	0
358	20250305	133700	174259480	9060	9060	9060	9060	0
359	20250305	133600	174259480	9060	9060	9060	9060	51
360	20250305	133500	173797420	9060	9060	9060	9060	0
361	20250305	133400	173797420	9060	9060	9060	9060	0
362	20250305	133300	173797420	9060	9060	9060	9060	51
363	20250305	133200	173335360	9050	9050	9050	9050	0
364	20250305	133100	173335360	9050	9050	9050	9050	51
365	20250305	133000	172873810	9040	9040	9040	9040	0
366	20250305	132900	172873810	9040	9040	9040	9040	0
367	20250305	132800	172873810	9040	9050	9050	9040	251
368	20250305	132700	170604260	9050	9050	9050	9050	489
369	20250305	132600	166178810	9055	9055	9055	9055	0
370	20250305	132500	166178810	9055	9055	9055	9055	51
371	20250305	132400	165717005	9055	9055	9055	9055	0
372	20250305	132300	165717005	9055	9055	9055	9055	51
373	20250305	132200	165255200	9050	9050	9050	9050	0
374	20250305	132100	165255200	9050	9050	9050	9050	9
375	20250305	132000	165173750	9055	9055	9055	9055	51
376	20250305	131900	164711945	9060	9060	9060	9060	0
377	20250305	131800	164711945	9060	9060	9060	9060	0
378	20250305	131700	164711945	9060	9055	9060	9055	64
379	20250305	131600	164132290	9055	9055	9055	9055	0
380	20250305	131500	164132290	9055	9055	9055	9055	51
381	20250305	131400	163670485	9055	9055	9055	9055	0
382	20250305	131300	163670485	9055	9055	9055	9055	0
383	20250305	131200	163670485	9055	9055	9055	9055	61
384	20250305	131100	163118130	9065	9065	9065	9065	0
385	20250305	131000	163118130	9065	9065	9065	9065	0
386	20250305	130900	163118130	9065	9065	9065	9065	51
387	20250305	130800	162655815	9070	9070	9070	9070	0
388	20250305	130700	162655815	9070	9070	9070	9070	50
389	20250305	130600	162202315	9060	9060	9060	9060	0
390	20250305	130500	162202315	9060	9060	9060	9060	0
391	20250305	130400	162202315	9060	9060	9060	9060	30
392	20250305	130300	161930515	9060	9060	9060	9060	0
393	20250305	130200	161930515	9060	9060	9060	9060	50
394	20250305	130100	161477515	9060	9060	9060	9060	0
395	20250305	130000	161477515	9060	9060	9060	9060	0
396	20250305	125900	161477515	9060	9060	9060	9060	51
397	20250305	125800	161015455	9060	9060	9060	9060	0
398	20250305	125700	161015455	9060	9060	9060	9060	0
399	20250305	125600	161015455	9060	9060	9060	9060	61
400	20250305	125500	160462795	9060	9060	9060	9060	0
401	20250305	125400	160462795	9060	9060	9060	9060	50
402	20250305	125300	160009795	9060	9060	9060	9060	0
403	20250305	125200	160009795	9060	9060	9060	9060	0
404	20250305	125100	160009795	9060	9060	9060	9060	50
405	20250305	125000	159556795	9060	9060	9060	9060	0
406	20250305	124900	159556795	9060	9060	9060	9060	0
407	20250305	124800	159556795	9060	9060	9060	9060	49
408	20250305	124700	159112855	9060	9060	9060	9060	0
409	20250305	124600	159112855	9060	9055	9060	9055	271
410	20250305	124500	156657760	9055	9055	9055	9055	0
411	20250305	124400	156657760	9055	9055	9055	9055	27
412	20250305	124300	156413275	9060	9055	9060	9055	53
413	20250305	124200	155933110	9055	9055	9055	9055	70
414	20250305	124100	155299260	9050	9050	9050	9050	0
415	20250305	124000	155299260	9050	9050	9050	9050	7
416	20250305	123900	155235910	9050	9050	9050	9050	0
417	20250305	123800	155235910	9050	9050	9050	9050	49
418	20250305	123700	154792460	9050	9050	9050	9050	0
419	20250305	123600	154792460	9050	9050	9050	9050	44
420	20250305	123500	154394260	9060	9060	9060	9060	50
421	20250305	123400	153941260	9050	9060	9060	9050	100
422	20250305	123300	153036240	9070	9070	9070	9070	0
423	20250305	123200	153036240	9070	9060	9070	9060	51
424	20250305	123100	152573680	9060	9060	9060	9060	0
425	20250305	123000	152573680	9060	9060	9060	9060	48
426	20250305	122900	152138800	9050	9060	9060	9050	33
427	20250305	122800	151839890	9060	9060	9060	9060	70
428	20250305	122700	151205690	9060	9060	9060	9060	1
429	20250305	122600	151196630	9050	9050	9050	9050	1
430	20250305	122500	151187580	9050	9050	9050	9050	0
431	20250305	122400	151187580	9050	9050	9050	9050	101
432	20250305	122300	150273530	9050	9050	9050	9050	22
433	20250305	122200	150074430	9050	9050	9050	9050	50
434	20250305	122100	149621930	9050	9050	9050	9050	33
435	20250305	122000	149323280	9050	9050	9050	9050	16
436	20250305	121900	149178480	9050	9060	9060	9050	68
437	20250305	121800	148562590	9060	9060	9060	9060	0
438	20250305	121700	148562590	9060	9060	9060	9060	1
439	20250305	121600	148553530	9050	9050	9050	9050	0
440	20250305	121500	148553530	9050	9050	9050	9050	47
441	20250305	121400	148128180	9050	9050	9050	9050	1
442	20250305	121300	148119130	9040	9040	9040	9040	0
443	20250305	121200	148119130	9040	9040	9040	9040	36
444	20250305	121100	147793690	9040	9040	9040	9040	1
445	20250305	121000	147784650	9030	9020	9040	9020	15
446	20250305	120900	147649210	9030	9040	9040	9030	106
447	20250305	120800	146691330	9030	9030	9030	9030	0
448	20250305	120700	146691330	9030	9030	9030	9030	30
449	20250305	120600	146420430	9020	9030	9030	9020	2
450	20250305	120500	146402380	9020	9030	9040	9010	59
451	20250305	120400	145870380	9020	9060	9060	9020	172
452	20250305	120300	144317350	9070	9070	9070	9070	49
453	20250305	120200	143872920	9070	9070	9070	9070	0
454	20250305	120100	143872920	9070	9070	9070	9070	49
455	20250305	120000	143428490	9070	9070	9070	9070	0
456	20250305	115900	143428490	9070	9070	9070	9070	0
457	20250305	115800	143428490	9070	9060	9070	9060	59
458	20250305	115700	142893460	9070	9070	9070	9070	0
459	20250305	115600	142893460	9070	9070	9070	9070	5
460	20250305	115500	142848110	9070	9060	9070	9060	51
461	20250305	115400	142385550	9070	9070	9070	9070	0
462	20250305	115300	142385550	9070	9070	9070	9070	51
463	20250305	115200	141922980	9070	9070	9070	9070	0
464	20250305	115100	141922980	9070	9070	9070	9070	0
465	20250305	115000	141922980	9070	9070	9070	9070	0
466	20250305	114900	141922980	9070	9070	9070	9070	0
467	20250305	114800	141922980	9070	9070	9070	9070	2
468	20250305	114700	141904840	9070	9070	9070	9070	48
469	20250305	114600	141469480	9070	9070	9070	9070	0
470	20250305	114500	141469480	9070	9070	9070	9070	48
471	20250305	114400	141034120	9060	9070	9070	9060	53
472	20250305	114300	140553460	9090	9090	9090	9090	0
473	20250305	114200	140553460	9090	9090	9090	9090	5
474	20250305	114100	140508010	9090	9090	9090	9090	0
475	20250305	114000	140508010	9090	9090	9090	9090	0
476	20250305	113900	140508010	9090	9090	9090	9090	0
477	20250305	113800	140508010	9090	9090	9090	9090	1
478	20250305	113700	140498920	9100	9100	9100	9100	50
479	20250305	113600	140043920	9100	9100	9100	9100	0
480	20250305	113500	140043920	9100	9100	9100	9100	0
481	20250305	113400	140043920	9100	9100	9100	9100	48
482	20250305	113300	139607120	9100	9110	9110	9100	183
483	20250305	113200	137941340	9120	9120	9120	9120	58
484	20250305	113100	137412380	9110	9110	9110	9110	0
485	20250305	113000	137412380	9110	9110	9110	9110	0
486	20250305	112900	137412380	9110	9110	9110	9110	0
487	20250305	112800	137412380	9110	9110	9110	9110	0
488	20250305	112700	137412380	9110	9110	9110	9110	46
489	20250305	112600	136993320	9110	9110	9110	9110	351
490	20250305	112500	133795710	9100	9100	9100	9100	3
491	20250305	112400	133768410	9100	9100	9100	9100	2
492	20250305	112300	133750210	9090	9090	9090	9090	0
493	20250305	112200	133750210	9090	9090	9090	9090	0
494	20250305	112100	133750210	9090	9090	9090	9090	5
495	20250305	112000	133704760	9090	9090	9090	9090	0
496	20250305	111900	133704760	9090	9110	9110	9090	111
497	20250305	111800	132694440	9110	9110	9110	9110	130
498	20250305	111700	131510140	9120	9120	9120	9120	0
499	20250305	111600	131510140	9120	9120	9120	9120	47
500	20250305	111500	131081500	9120	9120	9120	9120	51
501	20250305	111400	130616380	9130	9130	9130	9130	0
502	20250305	111300	130616380	9130	9130	9130	9130	1
503	20250305	111200	130607250	9130	9130	9130	9130	72
504	20250305	111100	129949890	9120	9120	9120	9120	293
505	20250305	111000	127277730	9120	9120	9120	9120	10
506	20250305	110900	127186530	9110	9100	9110	9100	308
507	20250305	110800	124381720	9100	9090	9100	9090	173
508	20250305	110700	122808670	9080	9080	9080	9080	62
509	20250305	110600	122245710	9080	9080	9080	9080	0
510	20250305	110500	122245710	9080	9085	9090	9080	96
511	20250305	110400	121373560	9090	9090	9090	9090	0
512	20250305	110300	121373560	9090	9090	9090	9090	15
513	20250305	110200	121237210	9090	9090	9090	9090	47
514	20250305	110100	120809980	9090	9090	9090	9090	0
515	20250305	110000	120809980	9090	9090	9090	9090	0
516	20250305	105900	120809980	9090	9090	9090	9070	28
517	20250305	105800	120555480	9100	9100	9100	9100	175
518	20250305	105700	118962980	9100	9090	9100	9090	219
519	20250305	105600	116970380	9100	9100	9100	9100	1
520	20250305	105500	116961280	9100	9100	9100	9100	1
521	20250305	105400	116952180	9090	9090	9090	9090	154
522	20250305	105300	115552320	9080	9080	9080	9080	1
523	20250305	105200	115543240	9080	9080	9080	9080	0
524	20250305	105100	115543240	9080	9080	9080	9080	150
525	20250305	105000	114181240	9070	9070	9070	9070	231
526	20250305	104900	112086070	9050	9050	9050	9050	0
527	20250305	104800	112086070	9050	9050	9050	9050	0
528	20250305	104700	112086070	9050	9060	9060	9050	111
529	20250305	104600	111080520	9060	9060	9060	9060	20
530	20250305	104500	110899320	9060	9060	9060	9060	0
531	20250305	104400	110899320	9060	9060	9060	9060	0
532	20250305	104300	110899320	9060	9060	9060	9060	0
533	20250305	104200	110899320	9060	9060	9060	9060	0
534	20250305	104100	110899320	9060	9050	9060	9050	2392
535	20250305	104000	89249160	9020	9020	9020	9020	1
536	20250305	103900	89240140	9010	9010	9010	9010	0
537	20250305	103800	89240140	9010	9030	9050	9010	1205
538	20250305	103700	78351960	9020	9020	9020	9020	0
539	20250305	103600	78351960	9020	9020	9020	9020	200
540	20250305	103500	76547960	9030	9030	9030	9030	10
541	20250305	103400	76457660	9030	9030	9030	9030	0
542	20250305	103300	76457660	9030	9030	9030	9030	20
543	20250305	103200	76277060	9020	9020	9020	9020	73
544	20250305	103100	75618600	9020	9020	9020	9020	0
545	20250305	103000	75618600	9020	9020	9020	9020	46
546	20250305	102900	75203680	9020	9020	9020	9020	0
547	20250305	102800	75203680	9020	8990	9020	8990	3
548	20250305	102700	75176650	9000	9000	9000	9000	0
549	20250305	102600	75176650	9000	9010	9010	9000	2300
550	20250305	102500	54476040	9020	9020	9020	9020	0
551	20250305	102400	54476040	9020	9020	9020	9020	2
552	20250305	102300	54458000	9010	9010	9010	9010	0
553	20250305	102200	54458000	9010	9000	9010	9000	1392
554	20250305	102100	41918410	9000	9000	9000	9000	0
555	20250305	102000	41918410	9000	9000	9000	9000	0
556	20250305	101900	41918410	9000	9000	9000	9000	0
557	20250305	101800	41918410	9000	9000	9000	9000	2
558	20250305	101700	41900410	9000	9000	9000	9000	0
559	20250305	101600	41900410	9000	9000	9000	9000	1
560	20250305	101500	41891410	8980	8980	8980	8980	0
561	20250305	101400	41891410	8980	8980	8980	8980	0
562	20250305	101300	41891410	8980	8980	8980	8980	0
563	20250305	101200	41891410	8980	8980	8980	8980	0
564	20250305	101100	41891410	8980	8980	8980	8980	0
565	20250305	101000	41891410	8980	8980	8980	8980	0
566	20250305	100900	41891410	8980	8980	8980	8980	1
567	20250305	100800	41882430	9000	9000	9000	9000	0
568	20250305	100700	41882430	9000	9000	9000	9000	0
569	20250305	100600	41882430	9000	8990	9000	8990	17
570	20250305	100500	41729450	8990	8990	8990	8990	89
571	20250305	100400	40929340	8990	8990	8990	8990	208
572	20250305	100300	39059420	8990	8990	8990	8990	0
573	20250305	100200	39059420	8990	8990	8990	8990	300
574	20250305	100100	36362420	8990	8990	8990	8990	0
575	20250305	100000	36362420	8990	8980	8990	8980	186
576	20250305	095900	34691280	9000	9000	9000	9000	50
577	20250305	095800	34241280	9000	9000	9000	9000	0
578	20250305	095700	34241280	9000	9000	9000	9000	530
579	20250305	095600	29471280	9030	9030	9030	9030	0
580	20250305	095500	29471280	9030	9030	9030	9030	0
581	20250305	095400	29471280	9030	9030	9030	9030	0
582	20250305	095300	29471280	9030	9030	9030	9030	0
583	20250305	095200	29471280	9030	9030	9030	9030	0
584	20250305	095100	29471280	9030	9030	9030	9030	0
585	20250305	095000	29471280	9030	9030	9030	9030	5
586	20250305	094900	29426130	9030	9030	9030	9030	0
587	20250305	094800	29426130	9030	9030	9030	9030	0
588	20250305	094700	29426130	9030	9020	9030	9020	14
589	20250305	094600	29299740	9010	9000	9010	9000	376
590	20250305	094500	25914740	9000	9000	9000	9000	16
591	20250305	094400	25770740	9000	9000	9000	9000	10
592	20250305	094300	25680740	9000	9000	9000	9000	0
593	20250305	094200	25680740	9000	9000	9000	9000	100
594	20250305	094100	24780740	9000	9000	9000	9000	5
595	20250305	094000	24735740	8970	8970	8970	8970	0
596	20250305	093900	24735740	8970	8970	8970	8970	0
597	20250305	093800	24735740	8970	8970	8970	8970	0
598	20250305	093700	24735740	8970	8970	8970	8970	0
599	20250305	093600	24735740	8970	8970	8970	8970	0
600	20250305	093500	24735740	8970	9000	9000	8970	118
601	20250305	093400	23677130	8960	8980	8980	8960	100
602	20250305	093300	22780210	9000	9000	9000	9000	20
603	20250305	093200	22600210	8990	8990	8990	8990	0
604	20250305	093100	22600210	8990	8990	8990	8990	0
605	20250305	093000	22600210	8990	8990	8990	8990	298
606	20250305	092900	19921190	8990	8990	8990	8990	5
607	20250305	092800	19876240	8980	8980	8980	8980	13
608	20250305	092700	19759500	8980	8980	8980	8980	0
609	20250305	092600	19759500	8980	8970	8980	8970	44
610	20250305	092500	19364390	8960	8960	8960	8960	1
611	20250305	092400	19355430	8960	8960	8960	8960	148
612	20250305	092300	18029350	8970	8970	8970	8970	1
613	20250305	092200	18020380	8970	8970	8970	8960	106
614	20250305	092100	17070070	8980	8980	8980	8980	1
615	20250305	092000	17061090	8980	8980	8980	8980	1
616	20250305	091900	17052110	8980	8980	8980	8980	0
617	20250305	091800	17052110	8980	8980	8980	8980	8
618	20250305	091700	16980270	8980	8980	8980	8980	0
619	20250305	091600	16980270	8980	8980	8980	8980	1
620	20250305	091500	16971290	9000	8990	9030	8990	189
621	20250305	091400	15271330	8970	8970	8970	8970	0
622	20250305	091300	15271330	8970	8970	8970	8970	622
623	20250305	091200	9691990	8970	8980	8980	8970	2
624	20250305	091100	9674040	9030	8990	9030	8950	133
625	20250305	091000	8483410	9000	9000	9000	9000	121
626	20250305	090900	7394410	9060	9060	9060	9060	0
627	20250305	090800	7394410	9060	9060	9060	9060	0
628	20250305	090700	7394410	9060	9060	9060	9060	11
629	20250305	090600	7294750	9060	9060	9060	9060	0
630	20250305	090500	7294750	9060	9060	9060	9060	0
631	20250305	090400	7294750	9060	9060	9060	9060	7
632	20250305	090300	7231330	9070	9070	9070	9070	0
633	20250305	090200	7231330	9070	9010	9100	9000	119
634	20250305	090100	6159030	9010	9010	9010	9010	0
635	20250305	090000	6159030	9010	8900	9010	8900	692