KissMeData/327260/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212400	77700890	5890	5890	5890	5890	121
3	20250305	212300	77700890	5890	5890	5890	5890	0
4	20250305	212200	77700890	5890	5890	5890	5890	0
5	20250305	212100	77700890	5890	5890	5890	5890	0
6	20250305	212000	77700890	5890	5890	5890	5890	0
7	20250305	211900	77700890	5890	5890	5890	5890	0
8	20250305	211800	77700890	5890	5890	5890	5890	0
9	20250305	211700	77700890	5890	5890	5890	5890	0
10	20250305	211600	77700890	5890	5890	5890	5890	0
11	20250305	211500	77700890	5890	5890	5890	5890	0
12	20250305	211400	77700890	5890	5890	5890	5890	0
13	20250305	211300	77700890	5890	5890	5890	5890	0
14	20250305	211200	77700890	5890	5890	5890	5890	0
15	20250305	211100	77700890	5890	5890	5890	5890	0
16	20250305	211000	77700890	5890	5890	5890	5890	0
17	20250305	210900	77700890	5890	5890	5890	5890	0
18	20250305	210800	77700890	5890	5890	5890	5890	0
19	20250305	210700	77700890	5890	5890	5890	5890	0
20	20250305	210600	77700890	5890	5890	5890	5890	0
21	20250305	210500	77700890	5890	5890	5890	5890	0
22	20250305	210400	77700890	5890	5890	5890	5890	0
23	20250305	210300	77700890	5890	5890	5890	5890	0
24	20250305	210200	77700890	5890	5890	5890	5890	0
25	20250305	210100	77700890	5890	5890	5890	5890	0
26	20250305	210000	77700890	5890	5890	5890	5890	0
27	20250305	205900	77700890	5890	5890	5890	5890	0
28	20250305	205800	77700890	5890	5890	5890	5890	0
29	20250305	205700	77700890	5890	5890	5890	5890	0
30	20250305	205600	77700890	5890	5890	5890	5890	0
31	20250305	205500	77700890	5890	5890	5890	5890	0
32	20250305	205400	77700890	5890	5890	5890	5890	121
33	20250305	205300	77700890	5890	5890	5890	5890	0
34	20250305	205200	77700890	5890	5890	5890	5890	0
35	20250305	205100	77700890	5890	5890	5890	5890	0
36	20250305	205000	77700890	5890	5890	5890	5890	0
37	20250305	204900	77700890	5890	5890	5890	5890	0
38	20250305	204800	77700890	5890	5890	5890	5890	0
39	20250305	204700	77700890	5890	5890	5890	5890	0
40	20250305	204600	77700890	5890	5890	5890	5890	0
41	20250305	204500	77700890	5890	5890	5890	5890	0
42	20250305	204400	77700890	5890	5890	5890	5890	0
43	20250305	204300	77700890	5890	5890	5890	5890	0
44	20250305	204200	77700890	5890	5890	5890	5890	0
45	20250305	204100	77700890	5890	5890	5890	5890	0
46	20250305	204000	77700890	5890	5890	5890	5890	0
47	20250305	203900	77700890	5890	5890	5890	5890	0
48	20250305	203800	77700890	5890	5890	5890	5890	0
49	20250305	203700	77700890	5890	5890	5890	5890	0
50	20250305	203600	77700890	5890	5890	5890	5890	0
51	20250305	203500	77700890	5890	5890	5890	5890	0
52	20250305	203400	77700890	5890	5890	5890	5890	0
53	20250305	203300	77700890	5890	5890	5890	5890	0
54	20250305	203200	77700890	5890	5890	5890	5890	0
55	20250305	203100	77700890	5890	5890	5890	5890	0
56	20250305	203000	77700890	5890	5890	5890	5890	0
57	20250305	202900	77700890	5890	5890	5890	5890	0
58	20250305	202800	77700890	5890	5890	5890	5890	0
59	20250305	202700	77700890	5890	5890	5890	5890	0
60	20250305	202600	77700890	5890	5890	5890	5890	0
61	20250305	202500	77700890	5890	5890	5890	5890	0
62	20250305	202400	77700890	5890	5890	5890	5890	121
63	20250305	202300	77700890	5890	5890	5890	5890	0
64	20250305	202200	77700890	5890	5890	5890	5890	0
65	20250305	202100	77700890	5890	5890	5890	5890	0
66	20250305	202000	77700890	5890	5890	5890	5890	0
67	20250305	201900	77700890	5890	5890	5890	5890	0
68	20250305	201800	77700890	5890	5890	5890	5890	0
69	20250305	201700	77700890	5890	5890	5890	5890	0
70	20250305	201600	77700890	5890	5890	5890	5890	0
71	20250305	201500	77700890	5890	5890	5890	5890	0
72	20250305	201400	77700890	5890	5890	5890	5890	0
73	20250305	201300	77700890	5890	5890	5890	5890	0
74	20250305	201200	77700890	5890	5890	5890	5890	0
75	20250305	201100	77700890	5890	5890	5890	5890	0
76	20250305	201000	77700890	5890	5890	5890	5890	0
77	20250305	200900	77700890	5890	5890	5890	5890	0
78	20250305	200800	77700890	5890	5890	5890	5890	0
79	20250305	200700	77700890	5890	5890	5890	5890	0
80	20250305	200600	77700890	5890	5890	5890	5890	0
81	20250305	200500	77700890	5890	5890	5890	5890	0
82	20250305	200400	77700890	5890	5890	5890	5890	0
83	20250305	200300	77700890	5890	5890	5890	5890	0
84	20250305	200200	77700890	5890	5890	5890	5890	0
85	20250305	200100	77700890	5890	5890	5890	5890	0
86	20250305	200000	77700890	5890	5890	5890	5890	0
87	20250305	195900	77700890	5890	5890	5890	5890	0
88	20250305	195800	77700890	5890	5890	5890	5890	0
89	20250305	195700	77700890	5890	5890	5890	5890	0
90	20250305	195600	77700890	5890	5890	5890	5890	0
91	20250305	195500	77700890	5890	5890	5890	5890	0
92	20250305	195400	77700890	5890	5890	5890	5890	121
93	20250305	195300	77700890	5890	5890	5890	5890	0
94	20250305	195200	77700890	5890	5890	5890	5890	0
95	20250305	195100	77700890	5890	5890	5890	5890	0
96	20250305	195000	77700890	5890	5890	5890	5890	0
97	20250305	194900	77700890	5890	5890	5890	5890	0
98	20250305	194800	77700890	5890	5890	5890	5890	0
99	20250305	194700	77700890	5890	5890	5890	5890	0
100	20250305	194600	77700890	5890	5890	5890	5890	0
101	20250305	194500	77700890	5890	5890	5890	5890	0
102	20250305	194400	77700890	5890	5890	5890	5890	0
103	20250305	194300	77700890	5890	5890	5890	5890	0
104	20250305	194200	77700890	5890	5890	5890	5890	0
105	20250305	194100	77700890	5890	5890	5890	5890	0
106	20250305	194000	77700890	5890	5890	5890	5890	0
107	20250305	193900	77700890	5890	5890	5890	5890	0
108	20250305	193800	77700890	5890	5890	5890	5890	0
109	20250305	193700	77700890	5890	5890	5890	5890	0
110	20250305	193600	77700890	5890	5890	5890	5890	0
111	20250305	193500	77700890	5890	5890	5890	5890	0
112	20250305	193400	77700890	5890	5890	5890	5890	0
113	20250305	193300	77700890	5890	5890	5890	5890	0
114	20250305	193200	77700890	5890	5890	5890	5890	0
115	20250305	193100	77700890	5890	5890	5890	5890	0
116	20250305	193000	77700890	5890	5890	5890	5890	0
117	20250305	192900	77700890	5890	5890	5890	5890	0
118	20250305	192800	77700890	5890	5890	5890	5890	0
119	20250305	192700	77700890	5890	5890	5890	5890	0
120	20250305	192600	77700890	5890	5890	5890	5890	0
121	20250305	192500	77700890	5890	5890	5890	5890	0
122	20250305	192400	77700890	5890	5890	5890	5890	121
123	20250305	192300	77700890	5890	5890	5890	5890	0
124	20250305	192200	77700890	5890	5890	5890	5890	0
125	20250305	192100	77700890	5890	5890	5890	5890	0
126	20250305	192000	77700890	5890	5890	5890	5890	0
127	20250305	191900	77700890	5890	5890	5890	5890	0
128	20250305	191800	77700890	5890	5890	5890	5890	0
129	20250305	191700	77700890	5890	5890	5890	5890	0
130	20250305	191600	77700890	5890	5890	5890	5890	0
131	20250305	191500	77700890	5890	5890	5890	5890	0
132	20250305	191400	77700890	5890	5890	5890	5890	0
133	20250305	191300	77700890	5890	5890	5890	5890	0
134	20250305	191200	77700890	5890	5890	5890	5890	0
135	20250305	191100	77700890	5890	5890	5890	5890	0
136	20250305	191000	77700890	5890	5890	5890	5890	0
137	20250305	190900	77700890	5890	5890	5890	5890	0
138	20250305	190800	77700890	5890	5890	5890	5890	0
139	20250305	190700	77700890	5890	5890	5890	5890	0
140	20250305	190600	77700890	5890	5890	5890	5890	0
141	20250305	190500	77700890	5890	5890	5890	5890	0
142	20250305	190400	77700890	5890	5890	5890	5890	0
143	20250305	190300	77700890	5890	5890	5890	5890	0
144	20250305	190200	77700890	5890	5890	5890	5890	0
145	20250305	190100	77700890	5890	5890	5890	5890	0
146	20250305	190000	77700890	5890	5890	5890	5890	0
147	20250305	185900	77700890	5890	5890	5890	5890	0
148	20250305	185800	77700890	5890	5890	5890	5890	0
149	20250305	185700	77700890	5890	5890	5890	5890	0
150	20250305	185600	77700890	5890	5890	5890	5890	0
151	20250305	185500	77700890	5890	5890	5890	5890	0
152	20250305	185400	77700890	5890	5890	5890	5890	121
153	20250305	185300	77700890	5890	5890	5890	5890	0
154	20250305	185200	77700890	5890	5890	5890	5890	0
155	20250305	185100	77700890	5890	5890	5890	5890	0
156	20250305	185000	77700890	5890	5890	5890	5890	0
157	20250305	184900	77700890	5890	5890	5890	5890	0
158	20250305	184800	77700890	5890	5890	5890	5890	0
159	20250305	184700	77700890	5890	5890	5890	5890	0
160	20250305	184600	77700890	5890	5890	5890	5890	0
161	20250305	184500	77700890	5890	5890	5890	5890	0
162	20250305	184400	77700890	5890	5890	5890	5890	0
163	20250305	184300	77700890	5890	5890	5890	5890	0
164	20250305	184200	77700890	5890	5890	5890	5890	0
165	20250305	184100	77700890	5890	5890	5890	5890	0
166	20250305	184000	77700890	5890	5890	5890	5890	0
167	20250305	183900	77700890	5890	5890	5890	5890	0
168	20250305	183800	77700890	5890	5890	5890	5890	0
169	20250305	183700	77700890	5890	5890	5890	5890	0
170	20250305	183600	77700890	5890	5890	5890	5890	0
171	20250305	183500	77700890	5890	5890	5890	5890	0
172	20250305	183400	77700890	5890	5890	5890	5890	0
173	20250305	183300	77700890	5890	5890	5890	5890	0
174	20250305	183200	77700890	5890	5890	5890	5890	0
175	20250305	183100	77700890	5890	5890	5890	5890	0
176	20250305	183000	77700890	5890	5890	5890	5890	0
177	20250305	182900	77700890	5890	5890	5890	5890	0
178	20250305	182800	77700890	5890	5890	5890	5890	0
179	20250305	182700	77700890	5890	5890	5890	5890	0
180	20250305	182600	77700890	5890	5890	5890	5890	0
181	20250305	182500	77700890	5890	5890	5890	5890	0
182	20250305	182400	77700890	5890	5890	5890	5890	121
183	20250305	182300	77700890	5890	5890	5890	5890	0
184	20250305	182200	77700890	5890	5890	5890	5890	0
185	20250305	182100	77700890	5890	5890	5890	5890	0
186	20250305	182000	77700890	5890	5890	5890	5890	0
187	20250305	181900	77700890	5890	5890	5890	5890	0
188	20250305	181800	77700890	5890	5890	5890	5890	0
189	20250305	181700	77700890	5890	5890	5890	5890	0
190	20250305	181600	77700890	5890	5890	5890	5890	0
191	20250305	181500	77700890	5890	5890	5890	5890	0
192	20250305	181400	77700890	5890	5890	5890	5890	0
193	20250305	181300	77700890	5890	5890	5890	5890	0
194	20250305	181200	77700890	5890	5890	5890	5890	0
195	20250305	181100	77700890	5890	5890	5890	5890	0
196	20250305	181000	77700890	5890	5890	5890	5890	0
197	20250305	180900	77700890	5890	5890	5890	5890	0
198	20250305	180800	77700890	5890	5890	5890	5890	0
199	20250305	180700	77700890	5890	5890	5890	5890	0
200	20250305	180600	77700890	5890	5890	5890	5890	0
201	20250305	180500	77700890	5890	5890	5890	5890	0
202	20250305	180400	77700890	5890	5890	5890	5890	0
203	20250305	180300	77700890	5890	5890	5890	5890	0
204	20250305	180200	77700890	5890	5890	5890	5890	0
205	20250305	180100	77700890	5890	5890	5890	5890	0
206	20250305	180000	77700890	5890	5890	5890	5890	0
207	20250305	175900	77700890	5890	5890	5890	5890	0
208	20250305	175800	77700890	5890	5890	5890	5890	0
209	20250305	175700	77700890	5890	5890	5890	5890	0
210	20250305	175600	77700890	5890	5890	5890	5890	0
211	20250305	175500	77700890	5890	5890	5890	5890	0
212	20250305	175400	77700890	5890	5890	5890	5890	121
213	20250305	175300	77700890	5890	5890	5890	5890	0
214	20250305	175200	77700890	5890	5890	5890	5890	0
215	20250305	175100	77700890	5890	5890	5890	5890	0
216	20250305	175000	77700890	5890	5890	5890	5890	0
217	20250305	174900	77700890	5890	5890	5890	5890	0
218	20250305	174800	77700890	5890	5890	5890	5890	0
219	20250305	174700	77700890	5890	5890	5890	5890	0
220	20250305	174600	77700890	5890	5890	5890	5890	0
221	20250305	174500	77700890	5890	5890	5890	5890	0
222	20250305	174400	77700890	5890	5890	5890	5890	0
223	20250305	174300	77700890	5890	5890	5890	5890	0
224	20250305	174200	77700890	5890	5890	5890	5890	0
225	20250305	174100	77700890	5890	5890	5890	5890	0
226	20250305	174000	77700890	5890	5890	5890	5890	0
227	20250305	173900	77700890	5890	5890	5890	5890	0
228	20250305	173800	77700890	5890	5890	5890	5890	0
229	20250305	173700	77700890	5890	5890	5890	5890	0
230	20250305	173600	77700890	5890	5890	5890	5890	0
231	20250305	173500	77700890	5890	5890	5890	5890	0
232	20250305	173400	77700890	5890	5890	5890	5890	0
233	20250305	173300	77700890	5890	5890	5890	5890	0
234	20250305	173200	77700890	5890	5890	5890	5890	0
235	20250305	173100	77700890	5890	5890	5890	5890	0
236	20250305	173000	77700890	5890	5890	5890	5890	0
237	20250305	172900	77700890	5890	5890	5890	5890	0
238	20250305	172800	77700890	5890	5890	5890	5890	0
239	20250305	172700	77700890	5890	5890	5890	5890	0
240	20250305	172600	77700890	5890	5890	5890	5890	0
241	20250305	172500	77700890	5890	5890	5890	5890	0
242	20250305	172400	77700890	5890	5890	5890	5890	121
243	20250305	172300	77700890	5890	5890	5890	5890	0
244	20250305	172200	77700890	5890	5890	5890	5890	0
245	20250305	172100	77700890	5890	5890	5890	5890	0
246	20250305	172000	77700890	5890	5890	5890	5890	0
247	20250305	171900	77700890	5890	5890	5890	5890	0
248	20250305	171800	77700890	5890	5890	5890	5890	0
249	20250305	171700	77700890	5890	5890	5890	5890	0
250	20250305	171600	77700890	5890	5890	5890	5890	0
251	20250305	171500	77700890	5890	5890	5890	5890	0
252	20250305	171400	77700890	5890	5890	5890	5890	0
253	20250305	171300	77700890	5890	5890	5890	5890	0
254	20250305	171200	77700890	5890	5890	5890	5890	0
255	20250305	171100	77700890	5890	5890	5890	5890	0
256	20250305	171000	77700890	5890	5890	5890	5890	0
257	20250305	170900	77700890	5890	5890	5890	5890	0
258	20250305	170800	77700890	5890	5890	5890	5890	0
259	20250305	170700	77700890	5890	5890	5890	5890	0
260	20250305	170600	77700890	5890	5890	5890	5890	0
261	20250305	170500	77700890	5890	5890	5890	5890	0
262	20250305	170400	77700890	5890	5890	5890	5890	0
263	20250305	170300	77700890	5890	5890	5890	5890	0
264	20250305	170200	77700890	5890	5890	5890	5890	0
265	20250305	170100	77700890	5890	5890	5890	5890	0
266	20250305	170000	77700890	5890	5890	5890	5890	0
267	20250305	165900	77700890	5890	5890	5890	5890	0
268	20250305	165800	77700890	5890	5890	5890	5890	0
269	20250305	165700	77700890	5890	5890	5890	5890	0
270	20250305	165600	77700890	5890	5890	5890	5890	0
271	20250305	165500	77700890	5890	5890	5890	5890	0
272	20250305	165400	77700890	5890	5890	5890	5890	121
273	20250305	165300	77700890	5890	5890	5890	5890	0
274	20250305	165200	77700890	5890	5890	5890	5890	0
275	20250305	165100	77700890	5890	5890	5890	5890	0
276	20250305	165000	77700890	5890	5890	5890	5890	0
277	20250305	164900	77700890	5890	5890	5890	5890	0
278	20250305	164800	77700890	5890	5890	5890	5890	0
279	20250305	164700	77700890	5890	5890	5890	5890	0
280	20250305	164600	77700890	5890	5890	5890	5890	0
281	20250305	164500	77700890	5890	5890	5890	5890	0
282	20250305	164400	77700890	5890	5890	5890	5890	0
283	20250305	164300	77700890	5890	5890	5890	5890	0
284	20250305	164200	77700890	5890	5890	5890	5890	0
285	20250305	164100	77700890	5890	5890	5890	5890	0
286	20250305	164000	77700890	5890	5890	5890	5890	0
287	20250305	163900	77700890	5890	5890	5890	5890	0
288	20250305	163800	77700890	5890	5890	5890	5890	0
289	20250305	163700	77700890	5890	5890	5890	5890	0
290	20250305	163600	77700890	5890	5890	5890	5890	0
291	20250305	163500	77700890	5890	5890	5890	5890	0
292	20250305	163400	77700890	5890	5890	5890	5890	0
293	20250305	163300	77700890	5890	5890	5890	5890	0
294	20250305	163200	77700890	5890	5890	5890	5890	0
295	20250305	163100	77700890	5890	5890	5890	5890	0
296	20250305	163000	77700890	5890	5890	5890	5890	0
297	20250305	162900	77700890	5890	5890	5890	5890	0
298	20250305	162800	77700890	5890	5890	5890	5890	0
299	20250305	162700	77700890	5890	5890	5890	5890	0
300	20250305	162600	77700890	5890	5890	5890	5890	0
301	20250305	162500	77700890	5890	5890	5890	5890	0
302	20250305	162400	77700890	5890	5890	5890	5890	121
303	20250305	162300	77700890	5890	5890	5890	5890	0
304	20250305	162200	77700890	5890	5890	5890	5890	0
305	20250305	162100	77700890	5890	5890	5890	5890	0
306	20250305	162000	77700890	5890	5890	5890	5890	0
307	20250305	161900	77700890	5890	5890	5890	5890	0
308	20250305	161800	77700890	5890	5890	5890	5890	0
309	20250305	161700	77700890	5890	5890	5890	5890	0
310	20250305	161600	77700890	5890	5890	5890	5890	0
311	20250305	161500	77700890	5890	5890	5890	5890	0
312	20250305	161400	77700890	5890	5890	5890	5890	0
313	20250305	161300	77700890	5890	5890	5890	5890	0
314	20250305	161200	77700890	5890	5890	5890	5890	0
315	20250305	161100	77700890	5890	5890	5890	5890	0
316	20250305	161000	77700890	5890	5890	5890	5890	0
317	20250305	160900	77700890	5890	5890	5890	5890	0
318	20250305	160800	77700890	5890	5890	5890	5890	0
319	20250305	160700	77700890	5890	5890	5890	5890	0
320	20250305	160600	77700890	5890	5890	5890	5890	0
321	20250305	160500	77700890	5890	5890	5890	5890	0
322	20250305	160400	77700890	5890	5890	5890	5890	0
323	20250305	160300	77700890	5890	5890	5890	5890	0
324	20250305	160200	77700890	5890	5890	5890	5890	0
325	20250305	160100	77700890	5890	5890	5890	5890	0
326	20250305	160000	77700890	5890	5890	5890	5890	0
327	20250305	155900	77700890	5890	5890	5890	5890	0
328	20250305	155800	77700890	5890	5890	5890	5890	0
329	20250305	155700	77700890	5890	5890	5890	5890	0
330	20250305	155600	77700890	5890	5890	5890	5890	0
331	20250305	155500	77700890	5890	5890	5890	5890	0
332	20250305	155400	77700890	5890	5890	5890	5890	121
333	20250305	155300	77700890	5890	5890	5890	5890	0
334	20250305	155200	77700890	5890	5890	5890	5890	0
335	20250305	155100	77700890	5890	5890	5890	5890	0
336	20250305	155000	77700890	5890	5890	5890	5890	0
337	20250305	154900	77700890	5890	5890	5890	5890	0
338	20250305	154800	77700890	5890	5890	5890	5890	0
339	20250305	154700	77700890	5890	5890	5890	5890	0
340	20250305	154600	77700890	5890	5890	5890	5890	0
341	20250305	154500	77700890	5890	5890	5890	5890	0
342	20250305	154400	77700890	5890	5890	5890	5890	0
343	20250305	154300	77700890	5890	5890	5890	5890	0
344	20250305	154200	77700890	5890	5890	5890	5890	0
345	20250305	154100	77700890	5890	5890	5890	5890	0
346	20250305	154000	77700890	5890	5890	5890	5890	0
347	20250305	153900	77700890	5890	5890	5890	5890	0
348	20250305	153800	77700890	5890	5890	5890	5890	0
349	20250305	153700	77700890	5890	5890	5890	5890	0
350	20250305	153600	77700890	5890	5890	5890	5890	0
351	20250305	153500	77700890	5890	5890	5890	5890	0
352	20250305	153400	77700890	5890	5890	5890	5890	0
353	20250305	153300	77700890	5890	5890	5890	5890	0
354	20250305	153200	77700890	5890	5890	5890	5890	0
355	20250305	153100	77700890	5890	5890	5890	5890	0
356	20250305	153000	77700890	5890	5890	5890	5890	121
357	20250305	152900	76988200	5940	5940	5940	5940	0
358	20250305	152800	76988200	5940	5940	5940	5940	0
359	20250305	152700	76988200	5940	5940	5940	5940	0
360	20250305	152600	76988200	5940	5940	5940	5940	0
361	20250305	152500	76988200	5940	5940	5940	5940	0
362	20250305	152400	76988200	5940	5940	5940	5940	0
363	20250305	152300	76988200	5940	5940	5940	5940	0
364	20250305	152200	76988200	5940	5940	5940	5940	0
365	20250305	152100	76988200	5940	5940	5940	5940	0
366	20250305	152000	76988200	5940	5940	5940	5940	0
367	20250305	151900	76988200	5940	5940	5940	5940	25
368	20250305	151800	76839700	5920	5920	5920	5920	0
369	20250305	151700	76839700	5920	5920	5920	5920	0
370	20250305	151600	76839700	5920	5920	5920	5920	0
371	20250305	151500	76839700	5920	5920	5920	5920	135
372	20250305	151400	76040500	5920	5920	5920	5920	45
373	20250305	151300	75774100	5910	5910	5910	5910	762
374	20250305	151200	71270680	5940	5930	5940	5930	44
375	20250305	151100	71009330	5940	5940	5940	5940	1
376	20250305	151000	71003390	5940	5940	5940	5940	0
377	20250305	150900	71003390	5940	5940	5940	5940	0
378	20250305	150800	71003390	5940	5940	5940	5940	0
379	20250305	150700	71003390	5940	5940	5940	5940	0
380	20250305	150600	71003390	5940	5900	5940	5900	4
381	20250305	150500	70979720	5920	5920	5920	5920	86
382	20250305	150400	70470600	5920	5920	5920	5920	0
383	20250305	150300	70470600	5920	5920	5920	5920	0
384	20250305	150200	70470600	5920	5920	5920	5920	1
385	20250305	150100	70464680	5920	5920	5920	5920	0
386	20250305	150000	70464680	5920	5920	5920	5920	0
387	20250305	145900	70464680	5920	5920	5920	5920	405
388	20250305	145800	68067080	5930	5930	5930	5930	1
389	20250305	145700	68061150	5940	5940	5940	5940	3
390	20250305	145600	68043330	5940	5940	5940	5940	0
391	20250305	145500	68043330	5940	5940	5940	5940	0
392	20250305	145400	68043330	5940	5940	5940	5940	0
393	20250305	145300	68043330	5940	5940	5940	5940	0
394	20250305	145200	68043330	5940	5940	5940	5940	0
395	20250305	145100	68043330	5940	5940	5940	5940	0
396	20250305	145000	68043330	5940	5940	5940	5940	0
397	20250305	144900	68043330	5940	5940	5940	5940	0
398	20250305	144800	68043330	5940	5940	5940	5940	0
399	20250305	144700	68043330	5940	5940	5940	5940	130
400	20250305	144600	67271130	5940	5940	5940	5940	0
401	20250305	144500	67271130	5940	5940	5940	5940	0
402	20250305	144400	67271130	5940	5940	5940	5940	0
403	20250305	144300	67271130	5940	5940	5940	5940	0
404	20250305	144200	67271130	5940	5940	5940	5940	0
405	20250305	144100	67271130	5940	5940	5940	5940	0
406	20250305	144000	67271130	5940	5940	5940	5940	0
407	20250305	143900	67271130	5940	5940	5940	5940	2
408	20250305	143800	67259250	5930	5930	5930	5930	0
409	20250305	143700	67259250	5930	5930	5930	5930	1
410	20250305	143600	67253320	5940	5920	5940	5920	170
411	20250305	143500	66246520	5900	5930	5940	5900	51
412	20250305	143400	65943790	5930	5930	5930	5930	0
413	20250305	143300	65943790	5930	5930	5930	5930	0
414	20250305	143200	65943790	5930	5930	5930	5930	0
415	20250305	143100	65943790	5930	5930	5930	5930	0
416	20250305	143000	65943790	5930	5930	5930	5930	0
417	20250305	142900	65943790	5930	5930	5930	5930	0
418	20250305	142800	65943790	5930	5930	5930	5930	0
419	20250305	142700	65943790	5930	5930	5930	5930	0
420	20250305	142600	65943790	5930	5930	5930	5930	84
421	20250305	142500	65445670	5900	5900	5900	5900	0
422	20250305	142400	65445670	5900	5900	5900	5900	13
423	20250305	142300	65368970	5910	5910	5910	5910	0
424	20250305	142200	65368970	5910	5910	5910	5910	197
425	20250305	142100	64204700	5920	5920	5920	5920	3
426	20250305	142000	64186940	5910	5910	5910	5910	15
427	20250305	141900	64098290	5900	5900	5900	5900	0
428	20250305	141800	64098290	5900	5900	5900	5900	0
429	20250305	141700	64098290	5900	5900	5900	5900	0
430	20250305	141600	64098290	5900	5900	5900	5900	0
431	20250305	141500	64098290	5900	5900	5900	5900	0
432	20250305	141400	64098290	5900	5900	5900	5900	0
433	20250305	141300	64098290	5900	5900	5900	5900	0
434	20250305	141200	64098290	5900	5900	5900	5900	0
435	20250305	141100	64098290	5900	5900	5900	5900	0
436	20250305	141000	64098290	5900	5900	5900	5900	0
437	20250305	140900	64098290	5900	5900	5900	5900	47
438	20250305	140800	63820990	5890	5890	5890	5890	0
439	20250305	140700	63820990	5890	5890	5890	5890	0
440	20250305	140600	63820990	5890	5890	5890	5890	0
441	20250305	140500	63820990	5890	5890	5890	5890	368
442	20250305	140400	61653470	5890	5890	5890	5890	0
443	20250305	140300	61653470	5890	5890	5890	5890	85
444	20250305	140200	61152820	5880	5880	5880	5880	0
445	20250305	140100	61152820	5880	5880	5880	5880	42
446	20250305	140000	60905860	5860	5860	5860	5860	0
447	20250305	135900	60905860	5860	5860	5860	5860	0
448	20250305	135800	60905860	5860	5860	5860	5860	0
449	20250305	135700	60905860	5860	5860	5860	5860	0
450	20250305	135600	60905860	5860	5860	5860	5860	0
451	20250305	135500	60905860	5860	5860	5860	5860	0
452	20250305	135400	60905860	5860	5860	5860	5860	300
453	20250305	135300	59147860	5880	5880	5880	5880	0
454	20250305	135200	59147860	5880	5880	5880	5880	0
455	20250305	135100	59147860	5880	5880	5880	5880	0
456	20250305	135000	59147860	5880	5880	5880	5880	0
457	20250305	134900	59147860	5880	5880	5880	5880	3
458	20250305	134800	59130220	5880	5880	5880	5880	10
459	20250305	134700	59071420	5880	5880	5880	5880	0
460	20250305	134600	59071420	5880	5880	5880	5880	0
461	20250305	134500	59071420	5880	5880	5880	5880	0
462	20250305	134400	59071420	5880	5880	5880	5880	0
463	20250305	134300	59071420	5880	5880	5880	5880	0
464	20250305	134200	59071420	5880	5880	5880	5880	0
465	20250305	134100	59071420	5880	5880	5880	5880	10
466	20250305	134000	59012620	5880	5880	5880	5880	2
467	20250305	133900	59000860	5880	5880	5880	5880	3
468	20250305	133800	58983220	5860	5860	5860	5860	0
469	20250305	133700	58983220	5860	5860	5860	5860	0
470	20250305	133600	58983220	5860	5860	5860	5860	0
471	20250305	133500	58983220	5860	5860	5860	5860	0
472	20250305	133400	58983220	5860	5860	5860	5860	824
473	20250305	133300	54154580	5870	5870	5870	5870	0
474	20250305	133200	54154580	5870	5880	5880	5870	200
475	20250305	133100	52980550	5890	5890	5890	5890	0
476	20250305	133000	52980550	5890	5890	5890	5890	0
477	20250305	132900	52980550	5890	5890	5890	5890	0
478	20250305	132800	52980550	5890	5890	5890	5890	4
479	20250305	132700	52956990	5890	5890	5890	5890	0
480	20250305	132600	52956990	5890	5890	5890	5890	0
481	20250305	132500	52956990	5890	5890	5890	5890	0
482	20250305	132400	52956990	5890	5890	5890	5890	0
483	20250305	132300	52956990	5890	5890	5890	5890	0
484	20250305	132200	52956990	5890	5890	5890	5890	0
485	20250305	132100	52956990	5890	5890	5890	5890	0
486	20250305	132000	52956990	5890	5890	5890	5890	0
487	20250305	131900	52956990	5890	5890	5890	5890	0
488	20250305	131800	52956990	5890	5890	5890	5890	0
489	20250305	131700	52956990	5890	5890	5890	5890	0
490	20250305	131600	52956990	5890	5890	5890	5890	0
491	20250305	131500	52956990	5890	5890	5890	5890	0
492	20250305	131400	52956990	5890	5890	5890	5890	0
493	20250305	131300	52956990	5890	5890	5890	5890	0
494	20250305	131200	52956990	5890	5890	5890	5890	0
495	20250305	131100	52956990	5890	5890	5890	5890	0
496	20250305	131000	52956990	5890	5890	5890	5890	0
497	20250305	130900	52956990	5890	5890	5890	5890	0
498	20250305	130800	52956990	5890	5890	5890	5890	0
499	20250305	130700	52956990	5890	5890	5890	5890	0
500	20250305	130600	52956990	5890	5890	5890	5890	0
501	20250305	130500	52956990	5890	5890	5890	5890	0
502	20250305	130400	52956990	5890	5890	5890	5890	0
503	20250305	130300	52956990	5890	5890	5890	5890	0
504	20250305	130200	52956990	5890	5890	5890	5890	0
505	20250305	130100	52956990	5890	5890	5890	5890	0
506	20250305	130000	52956990	5890	5890	5890	5890	0
507	20250305	125900	52956990	5890	5890	5890	5890	0
508	20250305	125800	52956990	5890	5890	5890	5890	0
509	20250305	125700	52956990	5890	5890	5890	5890	1
510	20250305	125600	52951100	5890	5890	5890	5890	0
511	20250305	125500	52951100	5890	5890	5890	5890	0
512	20250305	125400	52951100	5890	5890	5890	5890	0
513	20250305	125300	52951100	5890	5890	5890	5890	0
514	20250305	125200	52951100	5890	5890	5890	5890	0
515	20250305	125100	52951100	5890	5890	5890	5890	0
516	20250305	125000	52951100	5890	5880	5890	5880	10
517	20250305	124900	52892290	5890	5890	5890	5890	0
518	20250305	124800	52892290	5890	5890	5890	5890	0
519	20250305	124700	52892290	5890	5890	5890	5890	0
520	20250305	124600	52892290	5890	5890	5890	5890	0
521	20250305	124500	52892290	5890	5890	5890	5890	0
522	20250305	124400	52892290	5890	5890	5890	5890	0
523	20250305	124300	52892290	5890	5890	5890	5890	0
524	20250305	124200	52892290	5890	5890	5890	5890	0
525	20250305	124100	52892290	5890	5890	5890	5890	0
526	20250305	124000	52892290	5890	5890	5890	5890	0
527	20250305	123900	52892290	5890	5890	5890	5890	1
528	20250305	123800	52886400	5850	5860	5860	5850	953
529	20250305	123700	47311340	5860	5860	5860	5860	0
530	20250305	123600	47311340	5860	5890	5890	5860	265
531	20250305	123500	45753850	5890	5890	5890	5890	0
532	20250305	123400	45753850	5890	5890	5890	5890	0
533	20250305	123300	45753850	5890	5890	5890	5890	100
534	20250305	123200	45164850	5890	5890	5890	5890	0
535	20250305	123100	45164850	5890	5890	5890	5890	0
536	20250305	123000	45164850	5890	5890	5890	5890	0
537	20250305	122900	45164850	5890	5890	5890	5890	2
538	20250305	122800	45153070	5900	5900	5900	5900	0
539	20250305	122700	45153070	5900	5900	5900	5900	0
540	20250305	122600	45153070	5900	5900	5900	5900	0
541	20250305	122500	45153070	5900	5900	5900	5900	0
542	20250305	122400	45153070	5900	5900	5900	5900	0
543	20250305	122300	45153070	5900	5900	5900	5900	0
544	20250305	122200	45153070	5900	5900	5900	5900	0
545	20250305	122100	45153070	5900	5900	5900	5900	1
546	20250305	122000	45147170	5890	5890	5890	5890	0
547	20250305	121900	45147170	5890	5890	5890	5890	0
548	20250305	121800	45147170	5890	5890	5890	5890	0
549	20250305	121700	45147170	5890	5890	5890	5890	0
550	20250305	121600	45147170	5890	5890	5890	5890	0
551	20250305	121500	45147170	5890	5890	5890	5890	0
552	20250305	121400	45147170	5890	5890	5890	5890	0
553	20250305	121300	45147170	5890	5890	5890	5890	0
554	20250305	121200	45147170	5890	5890	5890	5890	69
555	20250305	121100	44740760	5890	5890	5890	5890	10
556	20250305	121000	44681860	5890	5890	5890	5890	5
557	20250305	120900	44652410	5890	5890	5890	5890	0
558	20250305	120800	44652410	5890	5890	5890	5890	0
559	20250305	120700	44652410	5890	5890	5890	5890	0
560	20250305	120600	44652410	5890	5890	5890	5890	0
561	20250305	120500	44652410	5890	5890	5890	5890	0
562	20250305	120400	44652410	5890	5890	5890	5890	0
563	20250305	120300	44652410	5890	5890	5890	5890	0
564	20250305	120200	44652410	5890	5890	5890	5890	0
565	20250305	120100	44652410	5890	5890	5890	5890	0
566	20250305	120000	44652410	5890	5890	5890	5890	0
567	20250305	115900	44652410	5890	5890	5890	5890	0
568	20250305	115800	44652410	5890	5890	5890	5890	0
569	20250305	115700	44652410	5890	5890	5890	5890	0
570	20250305	115600	44652410	5890	5890	5890	5890	0
571	20250305	115500	44652410	5890	5890	5890	5890	0
572	20250305	115400	44652410	5890	5890	5890	5890	0
573	20250305	115300	44652410	5890	5890	5890	5890	0
574	20250305	115200	44652410	5890	5890	5890	5890	0
575	20250305	115100	44652410	5890	5890	5890	5890	0
576	20250305	115000	44652410	5890	5890	5890	5890	0
577	20250305	114900	44652410	5890	5890	5890	5890	0
578	20250305	114800	44652410	5890	5890	5890	5890	0
579	20250305	114700	44652410	5890	5890	5890	5890	0
580	20250305	114600	44652410	5890	5890	5890	5890	0
581	20250305	114500	44652410	5890	5890	5890	5890	0
582	20250305	114400	44652410	5890	5890	5890	5890	0
583	20250305	114300	44652410	5890	5890	5890	5890	0
584	20250305	114200	44652410	5890	5890	5890	5890	2
585	20250305	114100	44640630	5890	5890	5890	5890	0
586	20250305	114000	44640630	5890	5890	5890	5890	0
587	20250305	113900	44640630	5890	5890	5890	5890	0
588	20250305	113800	44640630	5890	5890	5890	5890	0
589	20250305	113700	44640630	5890	5890	5890	5890	0
590	20250305	113600	44640630	5890	5890	5890	5890	0
591	20250305	113500	44640630	5890	5890	5890	5890	1
592	20250305	113400	44634740	5850	5850	5850	5850	0
593	20250305	113300	44634740	5850	5850	5850	5850	0
594	20250305	113200	44634740	5850	5850	5850	5850	0
595	20250305	113100	44634740	5850	5850	5850	5850	0
596	20250305	113000	44634740	5850	5850	5850	5850	0
597	20250305	112900	44634740	5850	5850	5850	5850	0
598	20250305	112800	44634740	5850	5850	5850	5850	0
599	20250305	112700	44634740	5850	5880	5880	5850	836
600	20250305	112600	39732210	5900	5900	5900	5900	0
601	20250305	112500	39732210	5900	5900	5900	5900	0
602	20250305	112400	39732210	5900	5900	5900	5900	0
603	20250305	112300	39732210	5900	5900	5900	5900	0
604	20250305	112200	39732210	5900	5900	5900	5900	0
605	20250305	112100	39732210	5900	5900	5900	5900	0
606	20250305	112000	39732210	5900	5900	5900	5900	0
607	20250305	111900	39732210	5900	5900	5900	5900	13
608	20250305	111800	39655510	5900	5900	5900	5900	0
609	20250305	111700	39655510	5900	5880	5900	5880	12
610	20250305	111600	39584910	5880	5880	5880	5880	0
611	20250305	111500	39584910	5880	5880	5880	5880	25
612	20250305	111400	39437910	5890	5890	5890	5890	117
613	20250305	111300	38748780	5900	5900	5900	5900	0
614	20250305	111200	38748780	5900	5900	5900	5900	0
615	20250305	111100	38748780	5900	5900	5900	5900	0
616	20250305	111000	38748780	5900	5900	5900	5900	0
617	20250305	110900	38748780	5900	5900	5900	5900	118
618	20250305	110800	38052580	5920	5910	5920	5910	3
619	20250305	110700	38034830	5910	5910	5910	5910	0
620	20250305	110600	38034830	5910	5910	5910	5910	0
621	20250305	110500	38034830	5910	5910	5910	5910	1
622	20250305	110400	38028920	5900	5900	5900	5900	0
623	20250305	110300	38028920	5900	5900	5900	5900	0
624	20250305	110200	38028920	5900	5900	5900	5900	4
625	20250305	110100	38005320	5890	5890	5890	5890	0
626	20250305	110000	38005320	5890	5890	5890	5890	0
627	20250305	105900	38005320	5890	5890	5890	5890	0
628	20250305	105800	38005320	5890	5890	5890	5890	0
629	20250305	105700	38005320	5890	5900	5900	5890	20
630	20250305	105600	37887500	5920	5920	5920	5920	0
631	20250305	105500	37887500	5920	5920	5920	5920	3
632	20250305	105400	37869740	5920	5920	5920	5920	2
633	20250305	105300	37857900	5900	5930	5940	5900	45
634	20250305	105200	37591770	5910	5910	5910	5910	377
635	20250305	105100	35363700	5910	5910	5910	5910	0
636	20250305	105000	35363700	5910	5910	5910	5910	0
637	20250305	104900	35363700	5910	5910	5910	5910	0
638	20250305	104800	35363700	5910	5910	5910	5910	0
639	20250305	104700	35363700	5910	5910	5910	5910	0
640	20250305	104600	35363700	5910	5910	5910	5910	0
641	20250305	104500	35363700	5910	5910	5910	5910	0
642	20250305	104400	35363700	5910	5910	5910	5910	0
643	20250305	104300	35363700	5910	5910	5910	5910	1
644	20250305	104200	35357790	5910	5910	5910	5910	0
645	20250305	104100	35357790	5910	5910	5910	5910	0
646	20250305	104000	35357790	5910	5910	5910	5910	0
647	20250305	103900	35357790	5910	5910	5910	5910	0
648	20250305	103800	35357790	5910	5910	5910	5910	0
649	20250305	103700	35357790	5910	5910	5910	5910	3
650	20250305	103600	35340060	5910	5910	5910	5910	0
651	20250305	103500	35340060	5910	5910	5910	5910	0
652	20250305	103400	35340060	5910	5910	5910	5910	0
653	20250305	103300	35340060	5910	5910	5910	5910	0
654	20250305	103200	35340060	5910	5910	5910	5910	0
655	20250305	103100	35340060	5910	5910	5910	5910	0
656	20250305	103000	35340060	5910	5910	5910	5910	0
657	20250305	102900	35340060	5910	5910	5910	5910	0
658	20250305	102800	35340060	5910	5910	5910	5910	0
659	20250305	102700	35340060	5910	5910	5910	5910	0
660	20250305	102600	35340060	5910	5910	5910	5910	2
661	20250305	102500	35328240	5910	5910	5910	5910	0
662	20250305	102400	35328240	5910	5910	5910	5910	0
663	20250305	102300	35328240	5910	5910	5910	5910	0
664	20250305	102200	35328240	5910	5910	5910	5910	0
665	20250305	102100	35328240	5910	5910	5910	5910	0
666	20250305	102000	35328240	5910	5910	5910	5910	0
667	20250305	101900	35328240	5910	5910	5910	5910	0
668	20250305	101800	35328240	5910	5910	5910	5910	0
669	20250305	101700	35328240	5910	5910	5910	5910	0
670	20250305	101600	35328240	5910	5910	5910	5910	0
671	20250305	101500	35328240	5910	5910	5910	5910	3
672	20250305	101400	35310510	5880	5880	5880	5880	0
673	20250305	101300	35310510	5880	5880	5880	5880	0
674	20250305	101200	35310510	5880	5880	5880	5880	1
675	20250305	101100	35304630	5880	5870	5880	5870	2
676	20250305	101000	35292880	5890	5890	5890	5890	0
677	20250305	100900	35292880	5890	5890	5890	5890	132
678	20250305	100800	34515400	5850	5850	5850	5850	0
679	20250305	100700	34515400	5850	5850	5850	5850	0
680	20250305	100600	34515400	5850	5850	5850	5850	0
681	20250305	100500	34515400	5850	5850	5850	5850	0
682	20250305	100400	34515400	5850	5850	5850	5850	0
683	20250305	100300	34515400	5850	5850	5850	5850	0
684	20250305	100200	34515400	5850	5850	5850	5850	600
685	20250305	100100	31005400	5850	5880	5880	5850	736
686	20250305	100000	26696190	5880	5880	5880	5880	0
687	20250305	095900	26696190	5880	5870	5880	5870	26
688	20250305	095800	26543320	5890	5890	5890	5890	0
689	20250305	095700	26543320	5890	5890	5890	5890	0
690	20250305	095600	26543320	5890	5890	5890	5890	0
691	20250305	095500	26543320	5890	5890	5890	5890	0
692	20250305	095400	26543320	5890	5890	5890	5890	0
693	20250305	095300	26543320	5890	5890	5890	5890	18
694	20250305	095200	26437300	5890	5890	5890	5890	0
695	20250305	095100	26437300	5890	5890	5890	5890	19
696	20250305	095000	26325390	5880	5880	5880	5880	0
697	20250305	094900	26325390	5880	5850	5880	5850	232
698	20250305	094800	24965680	5830	5830	5830	5830	0
699	20250305	094700	24965680	5830	5830	5830	5830	1
700	20250305	094600	24959850	5850	5840	5850	5840	301
701	20250305	094500	23199010	5840	5840	5840	5840	0
702	20250305	094400	23199010	5840	5840	5840	5840	0
703	20250305	094300	23199010	5840	5840	5840	5840	0
704	20250305	094200	23199010	5840	5840	5840	5840	0
705	20250305	094100	23199010	5840	5840	5840	5840	0
706	20250305	094000	23199010	5840	5840	5840	5840	0
707	20250305	093900	23199010	5840	5840	5840	5840	0
708	20250305	093800	23199010	5840	5830	5840	5820	165
709	20250305	093700	22237950	5830	5850	5850	5830	257
710	20250305	093600	20735550	5840	5840	5840	5840	0
711	20250305	093500	20735550	5840	5850	5850	5840	4
712	20250305	093400	20712160	5840	5840	5840	5840	10
713	20250305	093300	20653760	5850	5850	5850	5850	2
714	20250305	093200	20642060	5860	5860	5860	5860	3
715	20250305	093100	20624480	5860	5860	5860	5860	10
716	20250305	093000	20565880	5830	5830	5830	5830	0
717	20250305	092900	20565880	5830	5830	5830	5830	25
718	20250305	092800	20420130	5850	5850	5850	5850	0
719	20250305	092700	20420130	5850	5850	5850	5850	50
720	20250305	092600	20127630	5850	5860	5860	5850	6
721	20250305	092500	20092500	5820	5820	5820	5820	0
722	20250305	092400	20092500	5820	5820	5820	5820	0
723	20250305	092300	20092500	5820	5820	5820	5820	1
724	20250305	092200	20086680	5850	5800	5850	5800	211
725	20250305	092100	18855450	5860	5860	5860	5860	341
726	20250305	092000	16857190	5860	5820	5860	5800	1058
727	20250305	091900	10715930	5840	5840	5840	5840	0
728	20250305	091800	10715930	5840	5840	5840	5840	0
729	20250305	091700	10715930	5840	5840	5840	5840	0
730	20250305	091600	10715930	5840	5840	5840	5840	0
731	20250305	091500	10715930	5840	5840	5840	5840	140
732	20250305	091400	9898330	5840	5840	5840	5840	166
733	20250305	091300	8928890	5840	5840	5840	5840	7
734	20250305	091200	8888010	5810	5810	5810	5810	10
735	20250305	091100	8829910	5800	5820	5820	5800	5
736	20250305	091000	8800860	5830	5830	5830	5830	0
737	20250305	090900	8800860	5830	5860	5860	5830	520
738	20250305	090800	5758650	5860	5860	5860	5860	82
739	20250305	090700	5278130	5860	5860	5860	5860	46
740	20250305	090600	5008570	5860	5860	5860	5860	0
741	20250305	090500	5008570	5860	5860	5860	5860	172
742	20250305	090400	4000650	5870	5880	5880	5870	72
743	20250305	090300	3577960	5870	5870	5870	5870	0
744	20250305	090200	3577960	5870	5870	5870	5870	0
745	20250305	090100	3577960	5870	5970	5970	5870	83
746	20250305	090000	3087550	5980	5960	5980	5960	517