KissMeData/065130/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194600	31603075	4640	4640	4640	4640	274
3	20250305	194500	31603075	4640	4640	4640	4640	0
4	20250305	194400	31603075	4640	4640	4640	4640	0
5	20250305	194300	31603075	4640	4640	4640	4640	0
6	20250305	194200	31603075	4640	4640	4640	4640	0
7	20250305	194100	31603075	4640	4640	4640	4640	0
8	20250305	194000	31603075	4640	4640	4640	4640	0
9	20250305	193900	31603075	4640	4640	4640	4640	0
10	20250305	193800	31603075	4640	4640	4640	4640	0
11	20250305	193700	31603075	4640	4640	4640	4640	0
12	20250305	193600	31603075	4640	4640	4640	4640	0
13	20250305	193500	31603075	4640	4640	4640	4640	0
14	20250305	193400	31603075	4640	4640	4640	4640	0
15	20250305	193300	31603075	4640	4640	4640	4640	0
16	20250305	193200	31603075	4640	4640	4640	4640	0
17	20250305	193100	31603075	4640	4640	4640	4640	0
18	20250305	193000	31603075	4640	4640	4640	4640	0
19	20250305	192900	31603075	4640	4640	4640	4640	0
20	20250305	192800	31603075	4640	4640	4640	4640	0
21	20250305	192700	31603075	4640	4640	4640	4640	0
22	20250305	192600	31603075	4640	4640	4640	4640	0
23	20250305	192500	31603075	4640	4640	4640	4640	0
24	20250305	192400	31603075	4640	4640	4640	4640	0
25	20250305	192300	31603075	4640	4640	4640	4640	0
26	20250305	192200	31603075	4640	4640	4640	4640	0
27	20250305	192100	31603075	4640	4640	4640	4640	0
28	20250305	192000	31603075	4640	4640	4640	4640	0
29	20250305	191900	31603075	4640	4640	4640	4640	0
30	20250305	191800	31603075	4640	4640	4640	4640	0
31	20250305	191700	31603075	4640	4640	4640	4640	0
32	20250305	191600	31603075	4640	4640	4640	4640	274
33	20250305	191500	31603075	4640	4640	4640	4640	0
34	20250305	191400	31603075	4640	4640	4640	4640	0
35	20250305	191300	31603075	4640	4640	4640	4640	0
36	20250305	191200	31603075	4640	4640	4640	4640	0
37	20250305	191100	31603075	4640	4640	4640	4640	0
38	20250305	191000	31603075	4640	4640	4640	4640	0
39	20250305	190900	31603075	4640	4640	4640	4640	0
40	20250305	190800	31603075	4640	4640	4640	4640	0
41	20250305	190700	31603075	4640	4640	4640	4640	0
42	20250305	190600	31603075	4640	4640	4640	4640	0
43	20250305	190500	31603075	4640	4640	4640	4640	0
44	20250305	190400	31603075	4640	4640	4640	4640	0
45	20250305	190300	31603075	4640	4640	4640	4640	0
46	20250305	190200	31603075	4640	4640	4640	4640	0
47	20250305	190100	31603075	4640	4640	4640	4640	0
48	20250305	190000	31603075	4640	4640	4640	4640	0
49	20250305	185900	31603075	4640	4640	4640	4640	0
50	20250305	185800	31603075	4640	4640	4640	4640	0
51	20250305	185700	31603075	4640	4640	4640	4640	0
52	20250305	185600	31603075	4640	4640	4640	4640	0
53	20250305	185500	31603075	4640	4640	4640	4640	0
54	20250305	185400	31603075	4640	4640	4640	4640	0
55	20250305	185300	31603075	4640	4640	4640	4640	0
56	20250305	185200	31603075	4640	4640	4640	4640	0
57	20250305	185100	31603075	4640	4640	4640	4640	0
58	20250305	185000	31603075	4640	4640	4640	4640	0
59	20250305	184900	31603075	4640	4640	4640	4640	0
60	20250305	184800	31603075	4640	4640	4640	4640	0
61	20250305	184700	31603075	4640	4640	4640	4640	0
62	20250305	184600	31603075	4640	4640	4640	4640	274
63	20250305	184500	31603075	4640	4640	4640	4640	0
64	20250305	184400	31603075	4640	4640	4640	4640	0
65	20250305	184300	31603075	4640	4640	4640	4640	0
66	20250305	184200	31603075	4640	4640	4640	4640	0
67	20250305	184100	31603075	4640	4640	4640	4640	0
68	20250305	184000	31603075	4640	4640	4640	4640	0
69	20250305	183900	31603075	4640	4640	4640	4640	0
70	20250305	183800	31603075	4640	4640	4640	4640	0
71	20250305	183700	31603075	4640	4640	4640	4640	0
72	20250305	183600	31603075	4640	4640	4640	4640	0
73	20250305	183500	31603075	4640	4640	4640	4640	0
74	20250305	183400	31603075	4640	4640	4640	4640	0
75	20250305	183300	31603075	4640	4640	4640	4640	0
76	20250305	183200	31603075	4640	4640	4640	4640	0
77	20250305	183100	31603075	4640	4640	4640	4640	0
78	20250305	183000	31603075	4640	4640	4640	4640	0
79	20250305	182900	31603075	4640	4640	4640	4640	0
80	20250305	182800	31603075	4640	4640	4640	4640	0
81	20250305	182700	31603075	4640	4640	4640	4640	0
82	20250305	182600	31603075	4640	4640	4640	4640	0
83	20250305	182500	31603075	4640	4640	4640	4640	0
84	20250305	182400	31603075	4640	4640	4640	4640	0
85	20250305	182300	31603075	4640	4640	4640	4640	0
86	20250305	182200	31603075	4640	4640	4640	4640	0
87	20250305	182100	31603075	4640	4640	4640	4640	0
88	20250305	182000	31603075	4640	4640	4640	4640	0
89	20250305	181900	31603075	4640	4640	4640	4640	0
90	20250305	181800	31603075	4640	4640	4640	4640	0
91	20250305	181700	31603075	4640	4640	4640	4640	0
92	20250305	181600	31603075	4640	4640	4640	4640	274
93	20250305	181500	31603075	4640	4640	4640	4640	0
94	20250305	181400	31603075	4640	4640	4640	4640	0
95	20250305	181300	31603075	4640	4640	4640	4640	0
96	20250305	181200	31603075	4640	4640	4640	4640	0
97	20250305	181100	31603075	4640	4640	4640	4640	0
98	20250305	181000	31603075	4640	4640	4640	4640	0
99	20250305	180900	31603075	4640	4640	4640	4640	0
100	20250305	180800	31603075	4640	4640	4640	4640	0
101	20250305	180700	31603075	4640	4640	4640	4640	0
102	20250305	180600	31603075	4640	4640	4640	4640	0
103	20250305	180500	31603075	4640	4640	4640	4640	0
104	20250305	180400	31603075	4640	4640	4640	4640	0
105	20250305	180300	31603075	4640	4640	4640	4640	0
106	20250305	180200	31603075	4640	4640	4640	4640	0
107	20250305	180100	31603075	4640	4640	4640	4640	0
108	20250305	180000	31603075	4640	4640	4640	4640	0
109	20250305	175900	31603075	4640	4640	4640	4640	0
110	20250305	175800	31603075	4640	4640	4640	4640	0
111	20250305	175700	31603075	4640	4640	4640	4640	0
112	20250305	175600	31603075	4640	4640	4640	4640	0
113	20250305	175500	31603075	4640	4640	4640	4640	0
114	20250305	175400	31603075	4640	4640	4640	4640	0
115	20250305	175300	31603075	4640	4640	4640	4640	0
116	20250305	175200	31603075	4640	4640	4640	4640	0
117	20250305	175100	31603075	4640	4640	4640	4640	0
118	20250305	175000	31603075	4640	4640	4640	4640	0
119	20250305	174900	31603075	4640	4640	4640	4640	0
120	20250305	174800	31603075	4640	4640	4640	4640	0
121	20250305	174700	31603075	4640	4640	4640	4640	0
122	20250305	174600	31603075	4640	4640	4640	4640	274
123	20250305	174500	31603075	4640	4640	4640	4640	0
124	20250305	174400	31603075	4640	4640	4640	4640	0
125	20250305	174300	31603075	4640	4640	4640	4640	0
126	20250305	174200	31603075	4640	4640	4640	4640	0
127	20250305	174100	31603075	4640	4640	4640	4640	0
128	20250305	174000	31603075	4640	4640	4640	4640	0
129	20250305	173900	31603075	4640	4640	4640	4640	0
130	20250305	173800	31603075	4640	4640	4640	4640	0
131	20250305	173700	31603075	4640	4640	4640	4640	0
132	20250305	173600	31603075	4640	4640	4640	4640	0
133	20250305	173500	31603075	4640	4640	4640	4640	0
134	20250305	173400	31603075	4640	4640	4640	4640	0
135	20250305	173300	31603075	4640	4640	4640	4640	0
136	20250305	173200	31603075	4640	4640	4640	4640	0
137	20250305	173100	31603075	4640	4640	4640	4640	0
138	20250305	173000	31603075	4640	4640	4640	4640	0
139	20250305	172900	31603075	4640	4640	4640	4640	0
140	20250305	172800	31603075	4640	4640	4640	4640	0
141	20250305	172700	31603075	4640	4640	4640	4640	0
142	20250305	172600	31603075	4640	4640	4640	4640	0
143	20250305	172500	31603075	4640	4640	4640	4640	0
144	20250305	172400	31603075	4640	4640	4640	4640	0
145	20250305	172300	31603075	4640	4640	4640	4640	0
146	20250305	172200	31603075	4640	4640	4640	4640	0
147	20250305	172100	31603075	4640	4640	4640	4640	0
148	20250305	172000	31603075	4640	4640	4640	4640	0
149	20250305	171900	31603075	4640	4640	4640	4640	0
150	20250305	171800	31603075	4640	4640	4640	4640	0
151	20250305	171700	31603075	4640	4640	4640	4640	0
152	20250305	171600	31603075	4640	4640	4640	4640	274
153	20250305	171500	31603075	4640	4640	4640	4640	0
154	20250305	171400	31603075	4640	4640	4640	4640	0
155	20250305	171300	31603075	4640	4640	4640	4640	0
156	20250305	171200	31603075	4640	4640	4640	4640	0
157	20250305	171100	31603075	4640	4640	4640	4640	0
158	20250305	171000	31603075	4640	4640	4640	4640	0
159	20250305	170900	31603075	4640	4640	4640	4640	0
160	20250305	170800	31603075	4640	4640	4640	4640	0
161	20250305	170700	31603075	4640	4640	4640	4640	0
162	20250305	170600	31603075	4640	4640	4640	4640	0
163	20250305	170500	31603075	4640	4640	4640	4640	0
164	20250305	170400	31603075	4640	4640	4640	4640	0
165	20250305	170300	31603075	4640	4640	4640	4640	0
166	20250305	170200	31603075	4640	4640	4640	4640	0
167	20250305	170100	31603075	4640	4640	4640	4640	0
168	20250305	170000	31603075	4640	4640	4640	4640	0
169	20250305	165900	31603075	4640	4640	4640	4640	0
170	20250305	165800	31603075	4640	4640	4640	4640	0
171	20250305	165700	31603075	4640	4640	4640	4640	0
172	20250305	165600	31603075	4640	4640	4640	4640	0
173	20250305	165500	31603075	4640	4640	4640	4640	0
174	20250305	165400	31603075	4640	4640	4640	4640	0
175	20250305	165300	31603075	4640	4640	4640	4640	0
176	20250305	165200	31603075	4640	4640	4640	4640	0
177	20250305	165100	31603075	4640	4640	4640	4640	0
178	20250305	165000	31603075	4640	4640	4640	4640	0
179	20250305	164900	31603075	4640	4640	4640	4640	0
180	20250305	164800	31603075	4640	4640	4640	4640	0
181	20250305	164700	31603075	4640	4640	4640	4640	0
182	20250305	164600	31603075	4640	4640	4640	4640	274
183	20250305	164500	31603075	4640	4640	4640	4640	0
184	20250305	164400	31603075	4640	4640	4640	4640	0
185	20250305	164300	31603075	4640	4640	4640	4640	0
186	20250305	164200	31603075	4640	4640	4640	4640	0
187	20250305	164100	31603075	4640	4640	4640	4640	0
188	20250305	164000	31603075	4640	4640	4640	4640	0
189	20250305	163900	31603075	4640	4640	4640	4640	0
190	20250305	163800	31603075	4640	4640	4640	4640	0
191	20250305	163700	31603075	4640	4640	4640	4640	0
192	20250305	163600	31603075	4640	4640	4640	4640	0
193	20250305	163500	31603075	4640	4640	4640	4640	0
194	20250305	163400	31603075	4640	4640	4640	4640	0
195	20250305	163300	31603075	4640	4640	4640	4640	0
196	20250305	163200	31603075	4640	4640	4640	4640	0
197	20250305	163100	31603075	4640	4640	4640	4640	0
198	20250305	163000	31603075	4640	4640	4640	4640	0
199	20250305	162900	31603075	4640	4640	4640	4640	0
200	20250305	162800	31603075	4640	4640	4640	4640	0
201	20250305	162700	31603075	4640	4640	4640	4640	0
202	20250305	162600	31603075	4640	4640	4640	4640	0
203	20250305	162500	31603075	4640	4640	4640	4640	0
204	20250305	162400	31603075	4640	4640	4640	4640	0
205	20250305	162300	31603075	4640	4640	4640	4640	0
206	20250305	162200	31603075	4640	4640	4640	4640	0
207	20250305	162100	31603075	4640	4640	4640	4640	0
208	20250305	162000	31603075	4640	4640	4640	4640	0
209	20250305	161900	31603075	4640	4640	4640	4640	0
210	20250305	161800	31603075	4640	4640	4640	4640	0
211	20250305	161700	31603075	4640	4640	4640	4640	0
212	20250305	161600	31603075	4640	4640	4640	4640	274
213	20250305	161500	31603075	4640	4640	4640	4640	0
214	20250305	161400	31603075	4640	4640	4640	4640	0
215	20250305	161300	31603075	4640	4640	4640	4640	0
216	20250305	161200	31603075	4640	4640	4640	4640	0
217	20250305	161100	31603075	4640	4640	4640	4640	0
218	20250305	161000	31603075	4640	4640	4640	4640	0
219	20250305	160900	31603075	4640	4640	4640	4640	0
220	20250305	160800	31603075	4640	4640	4640	4640	0
221	20250305	160700	31603075	4640	4640	4640	4640	0
222	20250305	160600	31603075	4640	4640	4640	4640	0
223	20250305	160500	31603075	4640	4640	4640	4640	0
224	20250305	160400	31603075	4640	4640	4640	4640	0
225	20250305	160300	31603075	4640	4640	4640	4640	0
226	20250305	160200	31603075	4640	4640	4640	4640	0
227	20250305	160100	31603075	4640	4640	4640	4640	0
228	20250305	160000	31603075	4640	4640	4640	4640	0
229	20250305	155900	31603075	4640	4640	4640	4640	0
230	20250305	155800	31603075	4640	4640	4640	4640	0
231	20250305	155700	31603075	4640	4640	4640	4640	0
232	20250305	155600	31603075	4640	4640	4640	4640	0
233	20250305	155500	31603075	4640	4640	4640	4640	0
234	20250305	155400	31603075	4640	4640	4640	4640	0
235	20250305	155300	31603075	4640	4640	4640	4640	0
236	20250305	155200	31603075	4640	4640	4640	4640	0
237	20250305	155100	31603075	4640	4640	4640	4640	0
238	20250305	155000	31603075	4640	4640	4640	4640	0
239	20250305	154900	31603075	4640	4640	4640	4640	0
240	20250305	154800	31603075	4640	4640	4640	4640	0
241	20250305	154700	31603075	4640	4640	4640	4640	0
242	20250305	154600	31603075	4640	4640	4640	4640	274
243	20250305	154500	31603075	4640	4640	4640	4640	0
244	20250305	154400	31603075	4640	4640	4640	4640	0
245	20250305	154300	31603075	4640	4640	4640	4640	0
246	20250305	154200	31603075	4640	4640	4640	4640	0
247	20250305	154100	31603075	4640	4640	4640	4640	0
248	20250305	154000	31603075	4640	4640	4640	4640	0
249	20250305	153900	31603075	4640	4640	4640	4640	0
250	20250305	153800	31603075	4640	4640	4640	4640	0
251	20250305	153700	31603075	4640	4640	4640	4640	0
252	20250305	153600	31603075	4640	4640	4640	4640	0
253	20250305	153500	31603075	4640	4640	4640	4640	0
254	20250305	153400	31603075	4640	4640	4640	4640	0
255	20250305	153300	31603075	4640	4640	4640	4640	0
256	20250305	153200	31603075	4640	4640	4640	4640	0
257	20250305	153100	31603075	4640	4640	4640	4640	0
258	20250305	153000	31603075	4640	4640	4640	4640	274
259	20250305	152900	30331715	4590	4590	4590	4590	0
260	20250305	152800	30331715	4590	4590	4590	4590	0
261	20250305	152700	30331715	4590	4590	4590	4590	0
262	20250305	152600	30331715	4590	4590	4590	4590	0
263	20250305	152500	30331715	4590	4590	4590	4590	0
264	20250305	152400	30331715	4590	4590	4590	4590	0
265	20250305	152300	30331715	4590	4590	4590	4590	0
266	20250305	152200	30331715	4590	4590	4590	4590	0
267	20250305	152100	30331715	4590	4590	4590	4590	0
268	20250305	152000	30331715	4590	4590	4590	4590	0
269	20250305	151900	30331715	4590	4590	4590	4590	0
270	20250305	151800	30331715	4590	4590	4590	4590	0
271	20250305	151700	30331715	4590	4590	4590	4590	0
272	20250305	151600	30331715	4590	4590	4590	4590	0
273	20250305	151500	30331715	4590	4590	4590	4590	1
274	20250305	151400	30327125	4545	4545	4545	4545	82
275	20250305	151300	29954435	4545	4545	4545	4545	0
276	20250305	151200	29954435	4545	4545	4545	4545	0
277	20250305	151100	29954435	4545	4545	4545	4545	0
278	20250305	151000	29954435	4545	4545	4545	4545	0
279	20250305	150900	29954435	4545	4545	4545	4545	0
280	20250305	150800	29954435	4545	4545	4545	4545	10
281	20250305	150700	29908985	4545	4545	4545	4545	0
282	20250305	150600	29908985	4545	4545	4545	4545	0
283	20250305	150500	29908985	4545	4545	4545	4545	0
284	20250305	150400	29908985	4545	4545	4545	4545	294
285	20250305	150300	28572755	4545	4545	4545	4545	0
286	20250305	150200	28572755	4545	4545	4545	4545	0
287	20250305	150100	28572755	4545	4545	4545	4545	6
288	20250305	150000	28545485	4540	4540	4540	4540	0
289	20250305	145900	28545485	4540	4540	4540	4540	0
290	20250305	145800	28545485	4540	4540	4540	4540	0
291	20250305	145700	28545485	4540	4550	4550	4540	5
292	20250305	145600	28522750	4590	4590	4590	4590	0
293	20250305	145500	28522750	4590	4590	4590	4590	0
294	20250305	145400	28522750	4590	4590	4590	4590	2
295	20250305	145300	28513570	4590	4590	4590	4590	8
296	20250305	145200	28476850	4590	4590	4590	4590	0
297	20250305	145100	28476850	4590	4590	4590	4590	0
298	20250305	145000	28476850	4590	4590	4590	4590	0
299	20250305	144900	28476850	4590	4590	4590	4590	0
300	20250305	144800	28476850	4590	4590	4590	4590	0
301	20250305	144700	28476850	4590	4590	4590	4590	8
302	20250305	144600	28440130	4590	4590	4590	4590	0
303	20250305	144500	28440130	4590	4590	4590	4590	1
304	20250305	144400	28435540	4590	4590	4590	4590	1
305	20250305	144300	28430950	4555	4555	4555	4555	0
306	20250305	144200	28430950	4555	4555	4555	4555	0
307	20250305	144100	28430950	4555	4555	4555	4555	0
308	20250305	144000	28430950	4555	4555	4555	4555	0
309	20250305	143900	28430950	4555	4575	4575	4555	100
310	20250305	143800	27974790	4605	4605	4605	4605	0
311	20250305	143700	27974790	4605	4605	4605	4605	0
312	20250305	143600	27974790	4605	4605	4605	4605	0
313	20250305	143500	27974790	4605	4605	4605	4605	0
314	20250305	143400	27974790	4605	4605	4605	4605	0
315	20250305	143300	27974790	4605	4605	4605	4605	0
316	20250305	143200	27974790	4605	4590	4605	4590	4
317	20250305	143100	27956415	4605	4605	4605	4605	0
318	20250305	143000	27956415	4605	4600	4605	4600	3
319	20250305	142900	27942610	4595	4595	4595	4595	0
320	20250305	142800	27942610	4595	4595	4595	4595	0
321	20250305	142700	27942610	4595	4595	4595	4595	0
322	20250305	142600	27942610	4595	4595	4595	4595	0
323	20250305	142500	27942610	4595	4595	4595	4595	0
324	20250305	142400	27942610	4595	4595	4595	4595	0
325	20250305	142300	27942610	4595	4595	4595	4595	3
326	20250305	142200	27928825	4625	4625	4625	4625	0
327	20250305	142100	27928825	4625	4625	4625	4625	2
328	20250305	142000	27919575	4620	4620	4620	4620	0
329	20250305	141900	27919575	4620	4620	4620	4620	0
330	20250305	141800	27919575	4620	4620	4620	4620	1
331	20250305	141700	27914955	4620	4620	4620	4620	0
332	20250305	141600	27914955	4620	4620	4620	4620	10
333	20250305	141500	27868755	4625	4625	4625	4625	0
334	20250305	141400	27868755	4625	4625	4625	4625	0
335	20250305	141300	27868755	4625	4625	4625	4625	2
336	20250305	141200	27859505	4600	4590	4600	4580	27
337	20250305	141100	27735535	4625	4625	4625	4625	1
338	20250305	141000	27730910	4625	4625	4625	4600	47
339	20250305	140900	27514285	4625	4625	4625	4625	11
340	20250305	140800	27463410	4565	4565	4565	4565	0
341	20250305	140700	27463410	4565	4565	4565	4565	0
342	20250305	140600	27463410	4565	4565	4565	4565	0
343	20250305	140500	27463410	4565	4565	4565	4565	0
344	20250305	140400	27463410	4565	4565	4565	4565	0
345	20250305	140300	27463410	4565	4565	4565	4565	5
346	20250305	140200	27440585	4565	4565	4565	4565	0
347	20250305	140100	27440585	4565	4565	4565	4565	0
348	20250305	140000	27440585	4565	4565	4565	4565	0
349	20250305	135900	27440585	4565	4565	4565	4565	0
350	20250305	135800	27440585	4565	4565	4565	4565	0
351	20250305	135700	27440585	4565	4565	4565	4565	0
352	20250305	135600	27440585	4565	4565	4565	4565	0
353	20250305	135500	27440585	4565	4565	4565	4565	0
354	20250305	135400	27440585	4565	4565	4565	4565	0
355	20250305	135300	27440585	4565	4565	4565	4565	1
356	20250305	135200	27436020	4555	4555	4555	4555	0
357	20250305	135100	27436020	4555	4555	4555	4555	0
358	20250305	135000	27436020	4555	4555	4555	4555	0
359	20250305	134900	27436020	4555	4555	4555	4555	0
360	20250305	134800	27436020	4555	4555	4555	4555	0
361	20250305	134700	27436020	4555	4555	4555	4555	0
362	20250305	134600	27436020	4555	4555	4555	4555	0
363	20250305	134500	27436020	4555	4555	4555	4555	3
364	20250305	134400	27422355	4555	4555	4555	4555	0
365	20250305	134300	27422355	4555	4555	4555	4555	0
366	20250305	134200	27422355	4555	4555	4555	4555	0
367	20250305	134100	27422355	4555	4555	4555	4555	0
368	20250305	134000	27422355	4555	4555	4555	4555	0
369	20250305	133900	27422355	4555	4555	4555	4555	0
370	20250305	133800	27422355	4555	4555	4555	4555	0
371	20250305	133700	27422355	4555	4555	4555	4555	0
372	20250305	133600	27422355	4555	4555	4555	4555	1
373	20250305	133500	27417800	4550	4550	4550	4550	0
374	20250305	133400	27417800	4550	4550	4550	4550	0
375	20250305	133300	27417800	4550	4550	4550	4550	0
376	20250305	133200	27417800	4550	4550	4550	4550	0
377	20250305	133100	27417800	4550	4550	4550	4550	0
378	20250305	133000	27417800	4550	4550	4550	4550	0
379	20250305	132900	27417800	4550	4550	4550	4550	0
380	20250305	132800	27417800	4550	4550	4550	4550	0
381	20250305	132700	27417800	4550	4550	4550	4550	0
382	20250305	132600	27417800	4550	4550	4550	4550	0
383	20250305	132500	27417800	4550	4550	4550	4550	0
384	20250305	132400	27417800	4550	4550	4550	4550	0
385	20250305	132300	27417800	4550	4550	4550	4550	118
386	20250305	132200	26880900	4550	4625	4675	4550	862
387	20250305	132100	22868145	4600	4600	4600	4600	0
388	20250305	132000	22868145	4600	4600	4600	4600	0
389	20250305	131900	22868145	4600	4600	4600	4600	0
390	20250305	131800	22868145	4600	4600	4600	4600	1000
391	20250305	131700	18268145	4600	4600	4600	4600	0
392	20250305	131600	18268145	4600	4600	4600	4600	0
393	20250305	131500	18268145	4600	4600	4600	4600	10
394	20250305	131400	18222145	4625	4625	4625	4625	0
395	20250305	131300	18222145	4625	4625	4625	4625	0
396	20250305	131200	18222145	4625	4625	4625	4625	5
397	20250305	131100	18199020	4635	4635	4635	4635	0
398	20250305	131000	18199020	4635	4635	4635	4635	0
399	20250305	130900	18199020	4635	4635	4635	4635	10
400	20250305	130800	18152670	4640	4635	4640	4635	30
401	20250305	130700	18013595	4545	4545	4545	4545	0
402	20250305	130600	18013595	4545	4545	4545	4545	24
403	20250305	130500	17904515	4615	4615	4615	4615	0
404	20250305	130400	17904515	4615	4615	4615	4615	0
405	20250305	130300	17904515	4615	4615	4615	4615	1
406	20250305	130200	17899900	4640	4640	4640	4640	24
407	20250305	130100	17788540	4645	4645	4645	4645	0
408	20250305	130000	17788540	4645	4645	4645	4645	0
409	20250305	125900	17788540	4645	4645	4645	4645	100
410	20250305	125800	17324040	4645	4645	4645	4645	0
411	20250305	125700	17324040	4645	4545	4645	4545	71
412	20250305	125600	17001245	4605	4605	4605	4605	0
413	20250305	125500	17001245	4605	4605	4605	4605	0
414	20250305	125400	17001245	4605	4585	4605	4585	500
415	20250305	125300	14702040	4495	4495	4495	4495	0
416	20250305	125200	14702040	4495	4495	4495	4495	0
417	20250305	125100	14702040	4495	4495	4495	4495	0
418	20250305	125000	14702040	4495	4495	4495	4495	0
419	20250305	124900	14702040	4495	4495	4495	4495	0
420	20250305	124800	14702040	4495	4495	4495	4495	0
421	20250305	124700	14702040	4495	4495	4495	4495	0
422	20250305	124600	14702040	4495	4495	4495	4495	0
423	20250305	124500	14702040	4495	4495	4495	4495	0
424	20250305	124400	14702040	4495	4495	4495	4495	0
425	20250305	124300	14702040	4495	4490	4495	4490	1940
426	20250305	124200	5987765	4480	4480	4480	4480	109
427	20250305	124100	5499445	4480	4480	4480	4480	0
428	20250305	124000	5499445	4480	4480	4480	4480	0
429	20250305	123900	5499445	4480	4480	4480	4480	0
430	20250305	123800	5499445	4480	4480	4480	4480	0
431	20250305	123700	5499445	4480	4480	4480	4480	0
432	20250305	123600	5499445	4480	4480	4480	4480	0
433	20250305	123500	5499445	4480	4480	4480	4480	0
434	20250305	123400	5499445	4480	4480	4480	4480	5
435	20250305	123300	5477045	4480	4480	4480	4480	0
436	20250305	123200	5477045	4480	4480	4480	4480	0
437	20250305	123100	5477045	4480	4480	4480	4480	0
438	20250305	123000	5477045	4480	4480	4480	4480	0
439	20250305	122900	5477045	4480	4480	4480	4480	0
440	20250305	122800	5477045	4480	4480	4480	4480	0
441	20250305	122700	5477045	4480	4480	4480	4480	0
442	20250305	122600	5477045	4480	4480	4480	4480	0
443	20250305	122500	5477045	4480	4480	4480	4480	0
444	20250305	122400	5477045	4480	4480	4480	4480	0
445	20250305	122300	5477045	4480	4480	4480	4480	0
446	20250305	122200	5477045	4480	4480	4480	4480	0
447	20250305	122100	5477045	4480	4480	4480	4480	0
448	20250305	122000	5477045	4480	4480	4480	4480	0
449	20250305	121900	5477045	4480	4480	4480	4480	0
450	20250305	121800	5477045	4480	4480	4480	4480	0
451	20250305	121700	5477045	4480	4480	4480	4480	1
452	20250305	121600	5472565	4465	4465	4465	4465	0
453	20250305	121500	5472565	4465	4465	4465	4465	30
454	20250305	121400	5338615	4475	4475	4475	4475	0
455	20250305	121300	5338615	4475	4475	4475	4475	0
456	20250305	121200	5338615	4475	4475	4475	4475	0
457	20250305	121100	5338615	4475	4475	4475	4475	0
458	20250305	121000	5338615	4475	4475	4475	4475	0
459	20250305	120900	5338615	4475	4475	4475	4475	0
460	20250305	120800	5338615	4475	4475	4475	4475	0
461	20250305	120700	5338615	4475	4475	4475	4475	0
462	20250305	120600	5338615	4475	4475	4475	4475	0
463	20250305	120500	5338615	4475	4475	4475	4475	0
464	20250305	120400	5338615	4475	4475	4475	4475	0
465	20250305	120300	5338615	4475	4475	4475	4475	0
466	20250305	120200	5338615	4475	4475	4475	4475	0
467	20250305	120100	5338615	4475	4475	4475	4475	0
468	20250305	120000	5338615	4475	4475	4475	4475	0
469	20250305	115900	5338615	4475	4475	4475	4475	0
470	20250305	115800	5338615	4475	4475	4475	4475	0
471	20250305	115700	5338615	4475	4475	4475	4475	0
472	20250305	115600	5338615	4475	4475	4475	4475	0
473	20250305	115500	5338615	4475	4475	4475	4475	0
474	20250305	115400	5338615	4475	4475	4475	4475	0
475	20250305	115300	5338615	4475	4475	4475	4475	0
476	20250305	115200	5338615	4475	4475	4475	4475	0
477	20250305	115100	5338615	4475	4475	4475	4475	1
478	20250305	115000	5334140	4490	4490	4490	4490	0
479	20250305	114900	5334140	4490	4490	4490	4490	0
480	20250305	114800	5334140	4490	4490	4490	4490	0
481	20250305	114700	5334140	4490	4490	4490	4490	0
482	20250305	114600	5334140	4490	4490	4490	4490	0
483	20250305	114500	5334140	4490	4490	4490	4490	0
484	20250305	114400	5334140	4490	4490	4490	4490	0
485	20250305	114300	5334140	4490	4490	4490	4490	0
486	20250305	114200	5334140	4490	4490	4490	4490	0
487	20250305	114100	5334140	4490	4490	4490	4490	0
488	20250305	114000	5334140	4490	4490	4490	4490	0
489	20250305	113900	5334140	4490	4490	4490	4490	0
490	20250305	113800	5334140	4490	4490	4490	4490	0
491	20250305	113700	5334140	4490	4490	4490	4490	0
492	20250305	113600	5334140	4490	4490	4490	4490	0
493	20250305	113500	5334140	4490	4490	4490	4490	0
494	20250305	113400	5334140	4490	4490	4490	4490	0
495	20250305	113300	5334140	4490	4490	4490	4490	0
496	20250305	113200	5334140	4490	4490	4490	4490	0
497	20250305	113100	5334140	4490	4490	4490	4490	0
498	20250305	113000	5334140	4490	4490	4490	4490	0
499	20250305	112900	5334140	4490	4490	4490	4490	0
500	20250305	112800	5334140	4490	4490	4490	4490	0
501	20250305	112700	5334140	4490	4490	4490	4490	0
502	20250305	112600	5334140	4490	4490	4490	4490	0
503	20250305	112500	5334140	4490	4490	4490	4490	0
504	20250305	112400	5334140	4490	4490	4490	4490	0
505	20250305	112300	5334140	4490	4490	4490	4490	1
506	20250305	112200	5329650	4455	4455	4455	4455	0
507	20250305	112100	5329650	4455	4455	4455	4455	0
508	20250305	112000	5329650	4455	4455	4455	4455	0
509	20250305	111900	5329650	4455	4470	4470	4455	462
510	20250305	111800	3267145	4475	4475	4475	4475	0
511	20250305	111700	3267145	4475	4475	4475	4475	0
512	20250305	111600	3267145	4475	4475	4475	4475	0
513	20250305	111500	3267145	4475	4475	4475	4475	0
514	20250305	111400	3267145	4475	4475	4475	4475	0
515	20250305	111300	3267145	4475	4475	4475	4475	0
516	20250305	111200	3267145	4475	4475	4475	4475	0
517	20250305	111100	3267145	4475	4475	4475	4475	0
518	20250305	111000	3267145	4475	4475	4475	4475	0
519	20250305	110900	3267145	4475	4475	4475	4475	0
520	20250305	110800	3267145	4475	4475	4475	4475	0
521	20250305	110700	3267145	4475	4475	4475	4475	0
522	20250305	110600	3267145	4475	4475	4475	4475	10
523	20250305	110500	3222395	4470	4470	4470	4470	0
524	20250305	110400	3222395	4470	4470	4470	4470	351
525	20250305	110300	1653425	4470	4470	4470	4470	0
526	20250305	110200	1653425	4470	4470	4470	4470	112
527	20250305	110100	1152785	4470	4470	4470	4470	0
528	20250305	110000	1152785	4470	4470	4470	4470	0
529	20250305	105900	1152785	4470	4470	4470	4470	0
530	20250305	105800	1152785	4470	4470	4470	4470	0
531	20250305	105700	1152785	4470	4470	4470	4470	0
532	20250305	105600	1152785	4470	4470	4470	4470	10
533	20250305	105500	1108085	4490	4490	4490	4490	0
534	20250305	105400	1108085	4490	4490	4490	4490	0
535	20250305	105300	1108085	4490	4490	4490	4490	0
536	20250305	105200	1108085	4490	4490	4490	4490	0
537	20250305	105100	1108085	4490	4490	4490	4490	0
538	20250305	105000	1108085	4490	4490	4490	4490	0
539	20250305	104900	1108085	4490	4490	4490	4490	0
540	20250305	104800	1108085	4490	4490	4490	4490	1
541	20250305	104700	1103595	4490	4490	4490	4490	0
542	20250305	104600	1103595	4490	4490	4490	4490	0
543	20250305	104500	1103595	4490	4490	4490	4490	0
544	20250305	104400	1103595	4490	4490	4490	4490	0
545	20250305	104300	1103595	4490	4490	4490	4490	0
546	20250305	104200	1103595	4490	4490	4490	4490	1
547	20250305	104100	1099105	4490	4490	4490	4490	0
548	20250305	104000	1099105	4490	4490	4490	4490	0
549	20250305	103900	1099105	4490	4490	4490	4490	0
550	20250305	103800	1099105	4490	4490	4490	4490	0
551	20250305	103700	1099105	4490	4490	4490	4490	0
552	20250305	103600	1099105	4490	4490	4490	4490	0
553	20250305	103500	1099105	4490	4490	4490	4490	0
554	20250305	103400	1099105	4490	4490	4490	4490	10
555	20250305	103300	1054205	4490	4490	4490	4490	0
556	20250305	103200	1054205	4490	4490	4490	4490	0
557	20250305	103100	1054205	4490	4490	4490	4490	0
558	20250305	103000	1054205	4490	4490	4490	4490	0
559	20250305	102900	1054205	4490	4490	4490	4490	0
560	20250305	102800	1054205	4490	4490	4490	4490	0
561	20250305	102700	1054205	4490	4490	4490	4490	0
562	20250305	102600	1054205	4490	4490	4490	4490	0
563	20250305	102500	1054205	4490	4490	4490	4490	0
564	20250305	102400	1054205	4490	4490	4490	4490	0
565	20250305	102300	1054205	4490	4490	4490	4490	0
566	20250305	102200	1054205	4490	4490	4490	4490	0
567	20250305	102100	1054205	4490	4490	4490	4490	0
568	20250305	102000	1054205	4490	4490	4490	4490	0
569	20250305	101900	1054205	4490	4490	4490	4490	0
570	20250305	101800	1054205	4490	4490	4490	4490	0
571	20250305	101700	1054205	4490	4490	4490	4490	0
572	20250305	101600	1054205	4490	4490	4490	4490	0
573	20250305	101500	1054205	4490	4490	4490	4490	0
574	20250305	101400	1054205	4490	4490	4490	4490	0
575	20250305	101300	1054205	4490	4490	4490	4490	0
576	20250305	101200	1054205	4490	4490	4490	4490	0
577	20250305	101100	1054205	4490	4490	4490	4490	0
578	20250305	101000	1054205	4490	4490	4490	4490	0
579	20250305	100900	1054205	4490	4490	4490	4490	0
580	20250305	100800	1054205	4490	4490	4490	4490	0
581	20250305	100700	1054205	4490	4490	4490	4490	0
582	20250305	100600	1054205	4490	4490	4490	4490	0
583	20250305	100500	1054205	4490	4490	4490	4490	0
584	20250305	100400	1054205	4490	4490	4490	4490	0
585	20250305	100300	1054205	4490	4490	4490	4490	0
586	20250305	100200	1054205	4490	4490	4490	4490	0
587	20250305	100100	1054205	4490	4490	4490	4490	0
588	20250305	100000	1054205	4490	4490	4490	4490	0
589	20250305	095900	1054205	4490	4490	4490	4490	0
590	20250305	095800	1054205	4490	4490	4490	4490	0
591	20250305	095700	1054205	4490	4490	4490	4490	0
592	20250305	095600	1054205	4490	4490	4490	4490	0
593	20250305	095500	1054205	4490	4490	4490	4490	1
594	20250305	095400	1049715	4455	4455	4455	4455	0
595	20250305	095300	1049715	4455	4455	4455	4455	0
596	20250305	095200	1049715	4455	4455	4455	4455	0
597	20250305	095100	1049715	4455	4455	4455	4455	0
598	20250305	095000	1049715	4455	4455	4455	4455	1
599	20250305	094900	1045260	4490	4490	4490	4490	0
600	20250305	094800	1045260	4490	4490	4490	4490	5
601	20250305	094700	1022810	4490	4490	4490	4490	1
602	20250305	094600	1018320	4490	4490	4490	4490	0
603	20250305	094500	1018320	4490	4490	4490	4490	2
604	20250305	094400	1009340	4490	4490	4490	4490	6
605	20250305	094300	982400	4495	4495	4495	4495	0
606	20250305	094200	982400	4495	4495	4495	4495	0
607	20250305	094100	982400	4495	4495	4495	4495	0
608	20250305	094000	982400	4495	4495	4495	4495	0
609	20250305	093900	982400	4495	4495	4495	4495	0
610	20250305	093800	982400	4495	4495	4495	4495	0
611	20250305	093700	982400	4495	4495	4495	4495	0
612	20250305	093600	982400	4495	4495	4495	4495	0
613	20250305	093500	982400	4495	4495	4495	4495	0
614	20250305	093400	982400	4495	4495	4495	4495	0
615	20250305	093300	982400	4495	4495	4495	4495	0
616	20250305	093200	982400	4495	4495	4495	4495	0
617	20250305	093100	982400	4495	4495	4495	4495	0
618	20250305	093000	982400	4495	4495	4495	4495	0
619	20250305	092900	982400	4495	4495	4495	4495	0
620	20250305	092800	982400	4495	4495	4495	4495	0
621	20250305	092700	982400	4495	4495	4495	4495	0
622	20250305	092600	982400	4495	4495	4495	4495	50
623	20250305	092500	757650	4495	4495	4495	4495	0
624	20250305	092400	757650	4495	4495	4495	4495	100
625	20250305	092300	308150	4495	4495	4495	4495	0
626	20250305	092200	308150	4495	4495	4495	4495	0
627	20250305	092100	308150	4495	4495	4495	4495	0
628	20250305	092000	308150	4495	4495	4495	4495	0
629	20250305	091900	308150	4495	4495	4495	4495	0
630	20250305	091800	308150	4495	4495	4495	4495	0
631	20250305	091700	308150	4495	4495	4495	4495	0
632	20250305	091600	308150	4495	4495	4495	4495	0
633	20250305	091500	308150	4495	4495	4495	4495	0
634	20250305	091400	308150	4495	4495	4495	4495	0
635	20250305	091300	308150	4495	4495	4495	4495	0
636	20250305	091200	308150	4495	4495	4495	4495	0
637	20250305	091100	308150	4495	4495	4495	4495	1
638	20250305	091000	303655	4450	4465	4465	4450	50
639	20250305	090900	80910	4495	4495	4495	4495	0
640	20250305	090800	80910	4495	4495	4495	4495	0
641	20250305	090700	80910	4495	4495	4495	4495	1
642	20250305	090600	76415	4495	4495	4495	4495	0
643	20250305	090500	76415	4495	4495	4495	4495	1
644	20250305	090400	71920	4495	4495	4495	4495	0
645	20250305	090300	71920	4495	4495	4495	4495	0
646	20250305	090200	71920	4495	4495	4495	4495	0
647	20250305	090100	71920	4495	4495	4495	4495	0
648	20250305	090000	71920	4495	4500	4500	4465	16