KissMeData/109080/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202000	238917620	8880	8880	8880	8880	243
3	20250305	201900	238917620	8880	8880	8880	8880	0
4	20250305	201800	238917620	8880	8880	8880	8880	0
5	20250305	201700	238917620	8880	8880	8880	8880	0
6	20250305	201600	238917620	8880	8880	8880	8880	0
7	20250305	201500	238917620	8880	8880	8880	8880	0
8	20250305	201400	238917620	8880	8880	8880	8880	0
9	20250305	201300	238917620	8880	8880	8880	8880	0
10	20250305	201200	238917620	8880	8880	8880	8880	0
11	20250305	201100	238917620	8880	8880	8880	8880	0
12	20250305	201000	238917620	8880	8880	8880	8880	0
13	20250305	200900	238917620	8880	8880	8880	8880	0
14	20250305	200800	238917620	8880	8880	8880	8880	0
15	20250305	200700	238917620	8880	8880	8880	8880	0
16	20250305	200600	238917620	8880	8880	8880	8880	0
17	20250305	200500	238917620	8880	8880	8880	8880	0
18	20250305	200400	238917620	8880	8880	8880	8880	0
19	20250305	200300	238917620	8880	8880	8880	8880	0
20	20250305	200200	238917620	8880	8880	8880	8880	0
21	20250305	200100	238917620	8880	8880	8880	8880	0
22	20250305	200000	238917620	8880	8880	8880	8880	0
23	20250305	195900	238917620	8880	8880	8880	8880	0
24	20250305	195800	238917620	8880	8880	8880	8880	0
25	20250305	195700	238917620	8880	8880	8880	8880	0
26	20250305	195600	238917620	8880	8880	8880	8880	0
27	20250305	195500	238917620	8880	8880	8880	8880	0
28	20250305	195400	238917620	8880	8880	8880	8880	0
29	20250305	195300	238917620	8880	8880	8880	8880	0
30	20250305	195200	238917620	8880	8880	8880	8880	0
31	20250305	195100	238917620	8880	8880	8880	8880	0
32	20250305	195000	238917620	8880	8880	8880	8880	243
33	20250305	194900	238917620	8880	8880	8880	8880	0
34	20250305	194800	238917620	8880	8880	8880	8880	0
35	20250305	194700	238917620	8880	8880	8880	8880	0
36	20250305	194600	238917620	8880	8880	8880	8880	0
37	20250305	194500	238917620	8880	8880	8880	8880	0
38	20250305	194400	238917620	8880	8880	8880	8880	0
39	20250305	194300	238917620	8880	8880	8880	8880	0
40	20250305	194200	238917620	8880	8880	8880	8880	0
41	20250305	194100	238917620	8880	8880	8880	8880	0
42	20250305	194000	238917620	8880	8880	8880	8880	0
43	20250305	193900	238917620	8880	8880	8880	8880	0
44	20250305	193800	238917620	8880	8880	8880	8880	0
45	20250305	193700	238917620	8880	8880	8880	8880	0
46	20250305	193600	238917620	8880	8880	8880	8880	0
47	20250305	193500	238917620	8880	8880	8880	8880	0
48	20250305	193400	238917620	8880	8880	8880	8880	0
49	20250305	193300	238917620	8880	8880	8880	8880	0
50	20250305	193200	238917620	8880	8880	8880	8880	0
51	20250305	193100	238917620	8880	8880	8880	8880	0
52	20250305	193000	238917620	8880	8880	8880	8880	0
53	20250305	192900	238917620	8880	8880	8880	8880	0
54	20250305	192800	238917620	8880	8880	8880	8880	0
55	20250305	192700	238917620	8880	8880	8880	8880	0
56	20250305	192600	238917620	8880	8880	8880	8880	0
57	20250305	192500	238917620	8880	8880	8880	8880	0
58	20250305	192400	238917620	8880	8880	8880	8880	0
59	20250305	192300	238917620	8880	8880	8880	8880	0
60	20250305	192200	238917620	8880	8880	8880	8880	0
61	20250305	192100	238917620	8880	8880	8880	8880	0
62	20250305	192000	238917620	8880	8880	8880	8880	243
63	20250305	191900	238917620	8880	8880	8880	8880	0
64	20250305	191800	238917620	8880	8880	8880	8880	0
65	20250305	191700	238917620	8880	8880	8880	8880	0
66	20250305	191600	238917620	8880	8880	8880	8880	0
67	20250305	191500	238917620	8880	8880	8880	8880	0
68	20250305	191400	238917620	8880	8880	8880	8880	0
69	20250305	191300	238917620	8880	8880	8880	8880	0
70	20250305	191200	238917620	8880	8880	8880	8880	0
71	20250305	191100	238917620	8880	8880	8880	8880	0
72	20250305	191000	238917620	8880	8880	8880	8880	0
73	20250305	190900	238917620	8880	8880	8880	8880	0
74	20250305	190800	238917620	8880	8880	8880	8880	0
75	20250305	190700	238917620	8880	8880	8880	8880	0
76	20250305	190600	238917620	8880	8880	8880	8880	0
77	20250305	190500	238917620	8880	8880	8880	8880	0
78	20250305	190400	238917620	8880	8880	8880	8880	0
79	20250305	190300	238917620	8880	8880	8880	8880	0
80	20250305	190200	238917620	8880	8880	8880	8880	0
81	20250305	190100	238917620	8880	8880	8880	8880	0
82	20250305	190000	238917620	8880	8880	8880	8880	0
83	20250305	185900	238917620	8880	8880	8880	8880	0
84	20250305	185800	238917620	8880	8880	8880	8880	0
85	20250305	185700	238917620	8880	8880	8880	8880	0
86	20250305	185600	238917620	8880	8880	8880	8880	0
87	20250305	185500	238917620	8880	8880	8880	8880	0
88	20250305	185400	238917620	8880	8880	8880	8880	0
89	20250305	185300	238917620	8880	8880	8880	8880	0
90	20250305	185200	238917620	8880	8880	8880	8880	0
91	20250305	185100	238917620	8880	8880	8880	8880	0
92	20250305	185000	238917620	8880	8880	8880	8880	243
93	20250305	184900	238917620	8880	8880	8880	8880	0
94	20250305	184800	238917620	8880	8880	8880	8880	0
95	20250305	184700	238917620	8880	8880	8880	8880	0
96	20250305	184600	238917620	8880	8880	8880	8880	0
97	20250305	184500	238917620	8880	8880	8880	8880	0
98	20250305	184400	238917620	8880	8880	8880	8880	0
99	20250305	184300	238917620	8880	8880	8880	8880	0
100	20250305	184200	238917620	8880	8880	8880	8880	0
101	20250305	184100	238917620	8880	8880	8880	8880	0
102	20250305	184000	238917620	8880	8880	8880	8880	0
103	20250305	183900	238917620	8880	8880	8880	8880	0
104	20250305	183800	238917620	8880	8880	8880	8880	0
105	20250305	183700	238917620	8880	8880	8880	8880	0
106	20250305	183600	238917620	8880	8880	8880	8880	0
107	20250305	183500	238917620	8880	8880	8880	8880	0
108	20250305	183400	238917620	8880	8880	8880	8880	0
109	20250305	183300	238917620	8880	8880	8880	8880	0
110	20250305	183200	238917620	8880	8880	8880	8880	0
111	20250305	183100	238917620	8880	8880	8880	8880	0
112	20250305	183000	238917620	8880	8880	8880	8880	0
113	20250305	182900	238917620	8880	8880	8880	8880	0
114	20250305	182800	238917620	8880	8880	8880	8880	0
115	20250305	182700	238917620	8880	8880	8880	8880	0
116	20250305	182600	238917620	8880	8880	8880	8880	0
117	20250305	182500	238917620	8880	8880	8880	8880	0
118	20250305	182400	238917620	8880	8880	8880	8880	0
119	20250305	182300	238917620	8880	8880	8880	8880	0
120	20250305	182200	238917620	8880	8880	8880	8880	0
121	20250305	182100	238917620	8880	8880	8880	8880	0
122	20250305	182000	238917620	8880	8880	8880	8880	243
123	20250305	181900	238917620	8880	8880	8880	8880	0
124	20250305	181800	238917620	8880	8880	8880	8880	0
125	20250305	181700	238917620	8880	8880	8880	8880	0
126	20250305	181600	238917620	8880	8880	8880	8880	0
127	20250305	181500	238917620	8880	8880	8880	8880	0
128	20250305	181400	238917620	8880	8880	8880	8880	0
129	20250305	181300	238917620	8880	8880	8880	8880	0
130	20250305	181200	238917620	8880	8880	8880	8880	0
131	20250305	181100	238917620	8880	8880	8880	8880	0
132	20250305	181000	238917620	8880	8880	8880	8880	0
133	20250305	180900	238917620	8880	8880	8880	8880	0
134	20250305	180800	238917620	8880	8880	8880	8880	0
135	20250305	180700	238917620	8880	8880	8880	8880	0
136	20250305	180600	238917620	8880	8880	8880	8880	0
137	20250305	180500	238917620	8880	8880	8880	8880	0
138	20250305	180400	238917620	8880	8880	8880	8880	0
139	20250305	180300	238917620	8880	8880	8880	8880	0
140	20250305	180200	238917620	8880	8880	8880	8880	0
141	20250305	180100	238917620	8880	8880	8880	8880	0
142	20250305	180000	238917620	8880	8880	8880	8880	0
143	20250305	175900	238917620	8880	8880	8880	8880	0
144	20250305	175800	238917620	8880	8880	8880	8880	0
145	20250305	175700	238917620	8880	8880	8880	8880	0
146	20250305	175600	238917620	8880	8880	8880	8880	0
147	20250305	175500	238917620	8880	8880	8880	8880	0
148	20250305	175400	238917620	8880	8880	8880	8880	0
149	20250305	175300	238917620	8880	8880	8880	8880	0
150	20250305	175200	238917620	8880	8880	8880	8880	0
151	20250305	175100	238917620	8880	8880	8880	8880	0
152	20250305	175000	238917620	8880	8880	8880	8880	243
153	20250305	174900	238917620	8880	8880	8880	8880	0
154	20250305	174800	238917620	8880	8880	8880	8880	0
155	20250305	174700	238917620	8880	8880	8880	8880	0
156	20250305	174600	238917620	8880	8880	8880	8880	0
157	20250305	174500	238917620	8880	8880	8880	8880	0
158	20250305	174400	238917620	8880	8880	8880	8880	0
159	20250305	174300	238917620	8880	8880	8880	8880	0
160	20250305	174200	238917620	8880	8880	8880	8880	0
161	20250305	174100	238917620	8880	8880	8880	8880	0
162	20250305	174000	238917620	8880	8880	8880	8880	0
163	20250305	173900	238917620	8880	8880	8880	8880	0
164	20250305	173800	238917620	8880	8880	8880	8880	0
165	20250305	173700	238917620	8880	8880	8880	8880	0
166	20250305	173600	238917620	8880	8880	8880	8880	0
167	20250305	173500	238917620	8880	8880	8880	8880	0
168	20250305	173400	238917620	8880	8880	8880	8880	0
169	20250305	173300	238917620	8880	8880	8880	8880	0
170	20250305	173200	238917620	8880	8880	8880	8880	0
171	20250305	173100	238917620	8880	8880	8880	8880	0
172	20250305	173000	238917620	8880	8880	8880	8880	0
173	20250305	172900	238917620	8880	8880	8880	8880	0
174	20250305	172800	238917620	8880	8880	8880	8880	0
175	20250305	172700	238917620	8880	8880	8880	8880	0
176	20250305	172600	238917620	8880	8880	8880	8880	0
177	20250305	172500	238917620	8880	8880	8880	8880	0
178	20250305	172400	238917620	8880	8880	8880	8880	0
179	20250305	172300	238917620	8880	8880	8880	8880	0
180	20250305	172200	238917620	8880	8880	8880	8880	0
181	20250305	172100	238917620	8880	8880	8880	8880	0
182	20250305	172000	238917620	8880	8880	8880	8880	243
183	20250305	171900	238917620	8880	8880	8880	8880	0
184	20250305	171800	238917620	8880	8880	8880	8880	0
185	20250305	171700	238917620	8880	8880	8880	8880	0
186	20250305	171600	238917620	8880	8880	8880	8880	0
187	20250305	171500	238917620	8880	8880	8880	8880	0
188	20250305	171400	238917620	8880	8880	8880	8880	0
189	20250305	171300	238917620	8880	8880	8880	8880	0
190	20250305	171200	238917620	8880	8880	8880	8880	0
191	20250305	171100	238917620	8880	8880	8880	8880	0
192	20250305	171000	238917620	8880	8880	8880	8880	0
193	20250305	170900	238917620	8880	8880	8880	8880	0
194	20250305	170800	238917620	8880	8880	8880	8880	0
195	20250305	170700	238917620	8880	8880	8880	8880	0
196	20250305	170600	238917620	8880	8880	8880	8880	0
197	20250305	170500	238917620	8880	8880	8880	8880	0
198	20250305	170400	238917620	8880	8880	8880	8880	0
199	20250305	170300	238917620	8880	8880	8880	8880	0
200	20250305	170200	238917620	8880	8880	8880	8880	0
201	20250305	170100	238917620	8880	8880	8880	8880	0
202	20250305	170000	238917620	8880	8880	8880	8880	0
203	20250305	165900	238917620	8880	8880	8880	8880	0
204	20250305	165800	238917620	8880	8880	8880	8880	0
205	20250305	165700	238917620	8880	8880	8880	8880	0
206	20250305	165600	238917620	8880	8880	8880	8880	0
207	20250305	165500	238917620	8880	8880	8880	8880	0
208	20250305	165400	238917620	8880	8880	8880	8880	0
209	20250305	165300	238917620	8880	8880	8880	8880	0
210	20250305	165200	238917620	8880	8880	8880	8880	0
211	20250305	165100	238917620	8880	8880	8880	8880	0
212	20250305	165000	238917620	8880	8880	8880	8880	243
213	20250305	164900	238917620	8880	8880	8880	8880	0
214	20250305	164800	238917620	8880	8880	8880	8880	0
215	20250305	164700	238917620	8880	8880	8880	8880	0
216	20250305	164600	238917620	8880	8880	8880	8880	0
217	20250305	164500	238917620	8880	8880	8880	8880	0
218	20250305	164400	238917620	8880	8880	8880	8880	0
219	20250305	164300	238917620	8880	8880	8880	8880	0
220	20250305	164200	238917620	8880	8880	8880	8880	0
221	20250305	164100	238917620	8880	8880	8880	8880	0
222	20250305	164000	238917620	8880	8880	8880	8880	0
223	20250305	163900	238917620	8880	8880	8880	8880	0
224	20250305	163800	238917620	8880	8880	8880	8880	0
225	20250305	163700	238917620	8880	8880	8880	8880	0
226	20250305	163600	238917620	8880	8880	8880	8880	0
227	20250305	163500	238917620	8880	8880	8880	8880	0
228	20250305	163400	238917620	8880	8880	8880	8880	0
229	20250305	163300	238917620	8880	8880	8880	8880	0
230	20250305	163200	238917620	8880	8880	8880	8880	0
231	20250305	163100	238917620	8880	8880	8880	8880	0
232	20250305	163000	238917620	8880	8880	8880	8880	0
233	20250305	162900	238917620	8880	8880	8880	8880	0
234	20250305	162800	238917620	8880	8880	8880	8880	0
235	20250305	162700	238917620	8880	8880	8880	8880	0
236	20250305	162600	238917620	8880	8880	8880	8880	0
237	20250305	162500	238917620	8880	8880	8880	8880	0
238	20250305	162400	238917620	8880	8880	8880	8880	0
239	20250305	162300	238917620	8880	8880	8880	8880	0
240	20250305	162200	238917620	8880	8880	8880	8880	0
241	20250305	162100	238917620	8880	8880	8880	8880	0
242	20250305	162000	238917620	8880	8880	8880	8880	243
243	20250305	161900	238917620	8880	8880	8880	8880	0
244	20250305	161800	238917620	8880	8880	8880	8880	0
245	20250305	161700	238917620	8880	8880	8880	8880	0
246	20250305	161600	238917620	8880	8880	8880	8880	0
247	20250305	161500	238917620	8880	8880	8880	8880	0
248	20250305	161400	238917620	8880	8880	8880	8880	0
249	20250305	161300	238917620	8880	8880	8880	8880	0
250	20250305	161200	238917620	8880	8880	8880	8880	0
251	20250305	161100	238917620	8880	8880	8880	8880	0
252	20250305	161000	238917620	8880	8880	8880	8880	0
253	20250305	160900	238917620	8880	8880	8880	8880	0
254	20250305	160800	238917620	8880	8880	8880	8880	0
255	20250305	160700	238917620	8880	8880	8880	8880	0
256	20250305	160600	238917620	8880	8880	8880	8880	0
257	20250305	160500	238917620	8880	8880	8880	8880	0
258	20250305	160400	238917620	8880	8880	8880	8880	0
259	20250305	160300	238917620	8880	8880	8880	8880	0
260	20250305	160200	238917620	8880	8880	8880	8880	0
261	20250305	160100	238917620	8880	8880	8880	8880	0
262	20250305	160000	238917620	8880	8880	8880	8880	0
263	20250305	155900	238917620	8880	8880	8880	8880	0
264	20250305	155800	238917620	8880	8880	8880	8880	0
265	20250305	155700	238917620	8880	8880	8880	8880	0
266	20250305	155600	238917620	8880	8880	8880	8880	0
267	20250305	155500	238917620	8880	8880	8880	8880	0
268	20250305	155400	238917620	8880	8880	8880	8880	0
269	20250305	155300	238917620	8880	8880	8880	8880	0
270	20250305	155200	238917620	8880	8880	8880	8880	0
271	20250305	155100	238917620	8880	8880	8880	8880	0
272	20250305	155000	238917620	8880	8880	8880	8880	243
273	20250305	154900	238917620	8880	8880	8880	8880	0
274	20250305	154800	238917620	8880	8880	8880	8880	0
275	20250305	154700	238917620	8880	8880	8880	8880	0
276	20250305	154600	238917620	8880	8880	8880	8880	0
277	20250305	154500	238917620	8880	8880	8880	8880	0
278	20250305	154400	238917620	8880	8880	8880	8880	0
279	20250305	154300	238917620	8880	8880	8880	8880	0
280	20250305	154200	238917620	8880	8880	8880	8880	0
281	20250305	154100	238917620	8880	8880	8880	8880	0
282	20250305	154000	238917620	8880	8880	8880	8880	0
283	20250305	153900	238917620	8880	8880	8880	8880	0
284	20250305	153800	238917620	8880	8880	8880	8880	0
285	20250305	153700	238917620	8880	8880	8880	8880	0
286	20250305	153600	238917620	8880	8880	8880	8880	0
287	20250305	153500	238917620	8880	8880	8880	8880	0
288	20250305	153400	238917620	8880	8880	8880	8880	0
289	20250305	153300	238917620	8880	8880	8880	8880	0
290	20250305	153200	238917620	8880	8880	8880	8880	0
291	20250305	153100	238917620	8880	8880	8880	8880	0
292	20250305	153000	238917620	8880	8880	8880	8880	243
293	20250305	152900	236759780	8910	8910	8910	8910	0
294	20250305	152800	236759780	8910	8910	8910	8910	0
295	20250305	152700	236759780	8910	8910	8910	8910	0
296	20250305	152600	236759780	8910	8910	8910	8910	0
297	20250305	152500	236759780	8910	8910	8910	8910	0
298	20250305	152400	236759780	8910	8910	8910	8910	0
299	20250305	152300	236759780	8910	8910	8910	8910	0
300	20250305	152200	236759780	8910	8910	8910	8910	0
301	20250305	152100	236759780	8910	8910	8910	8910	0
302	20250305	152000	236759780	8910	8910	8910	8910	0
303	20250305	151900	236759780	8910	8910	8910	8910	0
304	20250305	151800	236759780	8910	8910	8910	8910	0
305	20250305	151700	236759780	8910	8910	8910	8910	0
306	20250305	151600	236759780	8910	8910	8910	8910	2
307	20250305	151500	236741960	8910	8910	8910	8910	1
308	20250305	151400	236733050	8910	8900	8910	8900	55
309	20250305	151300	236243520	8910	8910	8920	8910	86
310	20250305	151200	235477110	8920	8920	8920	8920	0
311	20250305	151100	235477110	8920	8920	8920	8920	0
312	20250305	151000	235477110	8920	8920	8920	8920	0
313	20250305	150900	235477110	8920	8920	8920	8920	0
314	20250305	150800	235477110	8920	8900	8920	8900	5
315	20250305	150700	235432590	8910	8910	8910	8910	0
316	20250305	150600	235432590	8910	8910	8910	8910	40
317	20250305	150500	235076190	8930	8930	8930	8930	1
318	20250305	150400	235067260	8910	8910	8910	8910	0
319	20250305	150300	235067260	8910	8910	8910	8910	0
320	20250305	150200	235067260	8910	8910	8910	8910	260
321	20250305	150100	232750660	8940	8920	8940	8910	302
322	20250305	150000	230059780	8910	8910	8910	8910	0
323	20250305	145900	230059780	8910	8910	8910	8910	0
324	20250305	145800	230059780	8910	8910	8910	8910	0
325	20250305	145700	230059780	8910	8910	8910	8910	0
326	20250305	145600	230059780	8910	8910	8910	8910	0
327	20250305	145500	230059780	8910	8920	8920	8910	22
328	20250305	145400	229863700	8940	8940	8940	8940	191
329	20250305	145300	228156160	8940	8940	8940	8940	17
330	20250305	145200	228004180	8930	8930	8930	8930	10
331	20250305	145100	227914880	8930	8930	8930	8930	1
332	20250305	145000	227905950	8920	8920	8920	8920	16
333	20250305	144900	227763230	8950	8950	8950	8950	0
334	20250305	144800	227763230	8950	8950	8950	8950	0
335	20250305	144700	227763230	8950	8950	8950	8950	0
336	20250305	144600	227763230	8950	8950	8950	8950	0
337	20250305	144500	227763230	8950	8940	8950	8920	467
338	20250305	144400	223596670	8950	8950	8950	8950	0
339	20250305	144300	223596670	8950	8950	8950	8950	0
340	20250305	144200	223596670	8950	8950	8950	8950	0
341	20250305	144100	223596670	8950	8950	8950	8950	0
342	20250305	144000	223596670	8950	8950	8950	8950	0
343	20250305	143900	223596670	8950	8950	8950	8950	1
344	20250305	143800	223587720	8950	8950	8950	8950	0
345	20250305	143700	223587720	8950	8950	8950	8950	0
346	20250305	143600	223587720	8950	8950	8950	8950	0
347	20250305	143500	223587720	8950	8950	8950	8950	0
348	20250305	143400	223587720	8950	8950	8950	8950	0
349	20250305	143300	223587720	8950	8950	8950	8950	0
350	20250305	143200	223587720	8950	8950	8950	8950	4
351	20250305	143100	223551920	8950	8950	8950	8950	12
352	20250305	143000	223444520	8970	8970	8970	8970	0
353	20250305	142900	223444520	8970	8970	8970	8970	0
354	20250305	142800	223444520	8970	8970	8970	8970	0
355	20250305	142700	223444520	8970	8970	8970	8970	0
356	20250305	142600	223444520	8970	8970	8970	8970	0
357	20250305	142500	223444520	8970	8970	8970	8970	0
358	20250305	142400	223444520	8970	8970	8970	8970	0
359	20250305	142300	223444520	8970	8970	8970	8970	0
360	20250305	142200	223444520	8970	8970	8970	8970	50
361	20250305	142100	222996020	8940	8940	8940	8940	0
362	20250305	142000	222996020	8940	8940	8940	8940	0
363	20250305	141900	222996020	8940	8940	8940	8940	0
364	20250305	141800	222996020	8940	8940	8940	8940	0
365	20250305	141700	222996020	8940	8940	8940	8940	0
366	20250305	141600	222996020	8940	8940	8940	8940	0
367	20250305	141500	222996020	8940	8940	8940	8940	0
368	20250305	141400	222996020	8940	8940	8940	8940	1
369	20250305	141300	222987080	8970	8970	8970	8970	0
370	20250305	141200	222987080	8970	8970	8970	8970	5
371	20250305	141100	222942230	8970	8970	8970	8970	0
372	20250305	141000	222942230	8970	8970	8970	8970	0
373	20250305	140900	222942230	8970	8970	8970	8970	10
374	20250305	140800	222852530	8940	8940	8940	8940	2
375	20250305	140700	222834650	8960	8960	8960	8960	0
376	20250305	140600	222834650	8960	8960	8960	8960	0
377	20250305	140500	222834650	8960	8960	8960	8960	0
378	20250305	140400	222834650	8960	8960	8960	8960	10
379	20250305	140300	222745050	8960	8960	8960	8960	0
380	20250305	140200	222745050	8960	8960	8960	8960	0
381	20250305	140100	222745050	8960	8960	8960	8960	0
382	20250305	140000	222745050	8960	8960	8960	8960	0
383	20250305	135900	222745050	8960	8950	8960	8950	213
384	20250305	135800	220838570	8970	8970	8970	8970	0
385	20250305	135700	220838570	8970	8970	8970	8970	0
386	20250305	135600	220838570	8970	8970	8970	8970	0
387	20250305	135500	220838570	8970	8970	8970	8970	0
388	20250305	135400	220838570	8970	8970	8970	8970	0
389	20250305	135300	220838570	8970	8970	8970	8970	0
390	20250305	135200	220838570	8970	8970	8970	8970	0
391	20250305	135100	220838570	8970	8970	8970	8970	0
392	20250305	135000	220838570	8970	8970	8970	8970	0
393	20250305	134900	220838570	8970	8970	8970	8970	0
394	20250305	134800	220838570	8970	8970	8970	8970	0
395	20250305	134700	220838570	8970	8970	8970	8970	0
396	20250305	134600	220838570	8970	8970	8970	8970	0
397	20250305	134500	220838570	8970	8970	8970	8970	0
398	20250305	134400	220838570	8970	8970	8970	8970	0
399	20250305	134300	220838570	8970	8970	8970	8970	0
400	20250305	134200	220838570	8970	8970	8970	8970	0
401	20250305	134100	220838570	8970	8970	8970	8970	0
402	20250305	134000	220838570	8970	8970	8970	8970	0
403	20250305	133900	220838570	8970	8970	8970	8970	0
404	20250305	133800	220838570	8970	8970	8970	8970	0
405	20250305	133700	220838570	8970	8970	8970	8970	1
406	20250305	133600	220829600	8920	8920	8920	8920	0
407	20250305	133500	220829600	8920	8920	8920	8920	0
408	20250305	133400	220829600	8920	8970	8970	8920	51
409	20250305	133300	220372980	8960	8960	8960	8960	0
410	20250305	133200	220372980	8960	8960	8960	8960	6
411	20250305	133100	220319220	8960	8960	8960	8960	0
412	20250305	133000	220319220	8960	8960	8960	8960	0
413	20250305	132900	220319220	8960	8960	8960	8960	0
414	20250305	132800	220319220	8960	8960	8960	8960	0
415	20250305	132700	220319220	8960	8960	8960	8960	0
416	20250305	132600	220319220	8960	8960	8960	8960	29
417	20250305	132500	220059380	8960	8960	8960	8960	0
418	20250305	132400	220059380	8960	8960	8960	8960	0
419	20250305	132300	220059380	8960	8960	8960	8960	0
420	20250305	132200	220059380	8960	8960	8960	8960	0
421	20250305	132100	220059380	8960	8960	8960	8960	0
422	20250305	132000	220059380	8960	8960	8960	8960	50
423	20250305	131900	219611380	8970	8970	8970	8970	0
424	20250305	131800	219611380	8970	8970	8970	8970	0
425	20250305	131700	219611380	8970	8970	8970	8970	0
426	20250305	131600	219611380	8970	8970	8970	8970	0
427	20250305	131500	219611380	8970	8970	8970	8970	0
428	20250305	131400	219611380	8970	8970	8970	8970	0
429	20250305	131300	219611380	8970	8970	8970	8970	0
430	20250305	131200	219611380	8970	8970	8970	8970	0
431	20250305	131100	219611380	8970	8970	8970	8970	0
432	20250305	131000	219611380	8970	8950	8970	8950	37
433	20250305	130900	219280090	8940	8920	8940	8920	1229
434	20250305	130800	208303330	8920	8920	8920	8920	0
435	20250305	130700	208303330	8920	8920	8920	8920	0
436	20250305	130600	208303330	8920	8920	8920	8920	0
437	20250305	130500	208303330	8920	8920	8920	8920	15
438	20250305	130400	208169530	8920	8920	8920	8920	0
439	20250305	130300	208169530	8920	8920	8920	8920	1
440	20250305	130200	208160610	8890	8890	8890	8890	0
441	20250305	130100	208160610	8890	8910	8910	8890	400
442	20250305	130000	204604550	8920	8920	8920	8920	0
443	20250305	125900	204604550	8920	8920	8920	8920	0
444	20250305	125800	204604550	8920	8920	8920	8920	0
445	20250305	125700	204604550	8920	8920	8920	8920	0
446	20250305	125600	204604550	8920	8920	8920	8920	5
447	20250305	125500	204559950	8920	8920	8920	8920	0
448	20250305	125400	204559950	8920	8920	8920	8920	0
449	20250305	125300	204559950	8920	8920	8920	8920	0
450	20250305	125200	204559950	8920	8920	8920	8920	0
451	20250305	125100	204559950	8920	8920	8920	8920	0
452	20250305	125000	204559950	8920	8920	8920	8920	0
453	20250305	124900	204559950	8920	8920	8920	8920	0
454	20250305	124800	204559950	8920	8920	8920	8920	0
455	20250305	124700	204559950	8920	8920	8920	8920	6
456	20250305	124600	204506430	8910	8910	8910	8910	0
457	20250305	124500	204506430	8910	8910	8910	8910	36
458	20250305	124400	204185670	8910	8910	8910	8910	0
459	20250305	124300	204185670	8910	8910	8910	8910	0
460	20250305	124200	204185670	8910	8910	8910	8910	13
461	20250305	124100	204069840	8930	8930	8930	8930	0
462	20250305	124000	204069840	8930	8930	8930	8930	0
463	20250305	123900	204069840	8930	8930	8930	8930	0
464	20250305	123800	204069840	8930	8930	8930	8930	0
465	20250305	123700	204069840	8930	8930	8930	8930	1
466	20250305	123600	204060910	8930	8930	8930	8930	1
467	20250305	123500	204051980	8880	8880	8880	8880	0
468	20250305	123400	204051980	8880	8880	8880	8880	1
469	20250305	123300	204043100	8880	8880	8880	8880	0
470	20250305	123200	204043100	8880	8880	8880	8880	1
471	20250305	123100	204034220	8930	8880	8930	8880	9
472	20250305	123000	203954250	8880	8880	8880	8880	0
473	20250305	122900	203954250	8880	8880	8880	8880	0
474	20250305	122800	203954250	8880	8880	8880	8880	0
475	20250305	122700	203954250	8880	8880	8880	8880	0
476	20250305	122600	203954250	8880	8880	8880	8880	0
477	20250305	122500	203954250	8880	8880	8880	8880	0
478	20250305	122400	203954250	8880	8880	8880	8880	17
479	20250305	122300	203803290	8880	8890	8890	8880	36
480	20250305	122200	203483420	8890	8890	8890	8890	8
481	20250305	122100	203412300	8930	8930	8930	8930	1
482	20250305	122000	203403370	8890	8890	8890	8890	1
483	20250305	121900	203394480	8950	8950	8950	8950	0
484	20250305	121800	203394480	8950	8950	8950	8950	0
485	20250305	121700	203394480	8950	8950	8950	8950	1
486	20250305	121600	203385530	8890	8890	8890	8890	0
487	20250305	121500	203385530	8890	8890	8890	8890	0
488	20250305	121400	203385530	8890	8900	8900	8890	100
489	20250305	121300	202496130	8960	8960	8960	8960	0
490	20250305	121200	202496130	8960	8960	8960	8960	0
491	20250305	121100	202496130	8960	8960	8960	8960	0
492	20250305	121000	202496130	8960	8900	8960	8900	571
493	20250305	120900	197414170	8890	8890	8890	8890	0
494	20250305	120800	197414170	8890	8890	8890	8890	0
495	20250305	120700	197414170	8890	8890	8890	8890	0
496	20250305	120600	197414170	8890	8890	8890	8890	20
497	20250305	120500	197236370	8890	8890	8890	8890	0
498	20250305	120400	197236370	8890	8910	8910	8890	223
499	20250305	120300	195252300	8970	8970	8970	8970	1
500	20250305	120200	195243330	8900	8900	8900	8900	96
501	20250305	120100	194388930	8900	8900	8900	8900	177
502	20250305	120000	192813630	8990	8990	8990	8990	0
503	20250305	115900	192813630	8990	8990	8990	8990	0
504	20250305	115800	192813630	8990	8990	8990	8990	0
505	20250305	115700	192813630	8990	8990	8990	8990	0
506	20250305	115600	192813630	8990	8990	8990	8990	0
507	20250305	115500	192813630	8990	8990	8990	8990	0
508	20250305	115400	192813630	8990	8990	8990	8990	0
509	20250305	115300	192813630	8990	8980	8990	8980	2
510	20250305	115200	192795660	8900	8900	8900	8900	1
511	20250305	115100	192786760	8910	8990	8990	8910	3
512	20250305	115000	192759870	8990	8990	8990	8990	0
513	20250305	114900	192759870	8990	8990	8990	8990	0
514	20250305	114800	192759870	8990	8990	8990	8990	0
515	20250305	114700	192759870	8990	8990	8990	8990	0
516	20250305	114600	192759870	8990	8990	8990	8990	0
517	20250305	114500	192759870	8990	8990	8990	8990	0
518	20250305	114400	192759870	8990	8990	8990	8990	0
519	20250305	114300	192759870	8990	8990	8990	8990	0
520	20250305	114200	192759870	8990	8990	8990	8990	0
521	20250305	114100	192759870	8990	8990	8990	8990	6
522	20250305	114000	192705930	8990	8990	8990	8990	5
523	20250305	113900	192660980	8990	8990	8990	8990	0
524	20250305	113800	192660980	8990	8990	8990	8990	11
525	20250305	113700	192562090	8990	8990	8990	8990	1
526	20250305	113600	192553100	8890	8900	8900	8890	70
527	20250305	113500	191930340	9000	9000	9000	9000	1
528	20250305	113400	191921340	8890	8980	8980	8890	2390
529	20250305	113300	170641720	8980	8980	8980	8980	8
530	20250305	113200	170569880	9000	9000	9000	9000	2
531	20250305	113100	170551880	9000	9000	9000	9000	0
532	20250305	113000	170551880	9000	9000	9000	9000	1
533	20250305	112900	170542880	9000	9000	9000	9000	217
534	20250305	112800	168589880	9010	9010	9010	9010	0
535	20250305	112700	168589880	9010	9010	9010	9010	0
536	20250305	112600	168589880	9010	9010	9010	9010	1
537	20250305	112500	168580870	9000	9000	9000	9000	0
538	20250305	112400	168580870	9000	9000	9000	9000	300
539	20250305	112300	165880870	9020	9020	9020	9020	0
540	20250305	112200	165880870	9020	9020	9020	9020	0
541	20250305	112100	165880870	9020	9020	9020	9020	0
542	20250305	112000	165880870	9020	9020	9020	9020	0
543	20250305	111900	165880870	9020	9020	9020	9020	54
544	20250305	111800	165393790	9020	9020	9020	9020	0
545	20250305	111700	165393790	9020	9020	9020	9020	1
546	20250305	111600	165384770	9000	9000	9000	9000	110
547	20250305	111500	164394770	9020	9000	9020	9000	17
548	20250305	111400	164241750	9000	9000	9000	9000	56
549	20250305	111300	163737750	9020	9000	9020	9000	6
550	20250305	111200	163683730	9030	9020	9030	9020	4
551	20250305	111100	163647620	9030	9030	9030	9030	0
552	20250305	111000	163647620	9030	9030	9030	9030	1
553	20250305	110900	163638590	9050	9050	9050	9050	0
554	20250305	110800	163638590	9050	9050	9050	9050	0
555	20250305	110700	163638590	9050	9050	9050	9050	0
556	20250305	110600	163638590	9050	9050	9050	9050	0
557	20250305	110500	163638590	9050	9050	9050	9050	0
558	20250305	110400	163638590	9050	9050	9050	9050	0
559	20250305	110300	163638590	9050	9050	9050	9050	0
560	20250305	110200	163638590	9050	9050	9050	9050	0
561	20250305	110100	163638590	9050	9050	9050	9050	0
562	20250305	110000	163638590	9050	9050	9050	9050	0
563	20250305	105900	163638590	9050	9050	9050	9050	20
564	20250305	105800	163457590	9050	9040	9050	9040	6
565	20250305	105700	163403300	9050	9050	9050	9050	0
566	20250305	105600	163403300	9050	9050	9050	9050	15
567	20250305	105500	163267550	9050	9050	9050	9050	100
568	20250305	105400	162362550	9060	9050	9060	9050	251
569	20250305	105300	160090990	9050	9040	9050	9040	50
570	20250305	105200	159638500	9050	9050	9050	9050	0
571	20250305	105100	159638500	9050	9050	9050	9050	0
572	20250305	105000	159638500	9050	9050	9050	9050	1
573	20250305	104900	159629450	9050	9050	9050	9050	11
574	20250305	104800	159529900	9050	9050	9050	9050	0
575	20250305	104700	159529900	9050	9050	9050	9050	105
576	20250305	104600	158579650	9050	9050	9050	9050	0
577	20250305	104500	158579650	9050	9050	9050	9050	0
578	20250305	104400	158579650	9050	9050	9050	9050	0
579	20250305	104300	158579650	9050	9050	9050	9050	0
580	20250305	104200	158579650	9050	9050	9050	9050	0
581	20250305	104100	158579650	9050	9030	9050	9030	110
582	20250305	104000	157584660	9040	9040	9040	9040	0
583	20250305	103900	157584660	9040	9040	9040	9040	0
584	20250305	103800	157584660	9040	9040	9040	9040	0
585	20250305	103700	157584660	9040	9000	9040	8980	335
586	20250305	103600	154572220	9050	9050	9050	9050	0
587	20250305	103500	154572220	9050	9050	9050	9050	0
588	20250305	103400	154572220	9050	9050	9050	9050	1
589	20250305	103300	154563170	9000	9020	9020	9000	507
590	20250305	103200	149992890	9060	9060	9060	9060	0
591	20250305	103100	149992890	9060	9060	9060	9060	0
592	20250305	103000	149992890	9060	9060	9060	9060	1
593	20250305	102900	149983830	9040	9040	9040	9040	5
594	20250305	102800	149938630	9060	9060	9060	9060	0
595	20250305	102700	149938630	9060	9060	9060	9060	0
596	20250305	102600	149938630	9060	9060	9060	9060	13
597	20250305	102500	149820850	9050	9050	9050	9050	0
598	20250305	102400	149820850	9050	9050	9050	9050	0
599	20250305	102300	149820850	9050	9050	9050	9050	6
600	20250305	102200	149766550	9060	9060	9060	9060	59
601	20250305	102100	149232010	9060	9060	9060	9060	3
602	20250305	102000	149204830	9070	9070	9070	9070	0
603	20250305	101900	149204830	9070	9070	9070	9070	0
604	20250305	101800	149204830	9070	9070	9070	9070	0
605	20250305	101700	149204830	9070	9070	9070	9070	0
606	20250305	101600	149204830	9070	9070	9070	9070	1
607	20250305	101500	149195760	9070	9070	9070	9070	0
608	20250305	101400	149195760	9070	9070	9070	9070	0
609	20250305	101300	149195760	9070	9060	9070	9060	2
610	20250305	101200	149177630	9070	9070	9070	9070	0
611	20250305	101100	149177630	9070	9060	9070	9060	2
612	20250305	101000	149159500	9050	9040	9050	9040	50
613	20250305	100900	148707070	9020	9020	9020	9020	0
614	20250305	100800	148707070	9020	9020	9020	9020	0
615	20250305	100700	148707070	9020	9020	9020	9020	0
616	20250305	100600	148707070	9020	9020	9020	9020	674
617	20250305	100500	142627590	9050	9050	9050	9050	0
618	20250305	100400	142627590	9050	9020	9050	9020	11
619	20250305	100300	142528340	9040	9050	9050	9040	69
620	20250305	100200	141904570	9070	9070	9070	9070	0
621	20250305	100100	141904570	9070	9070	9070	9070	1
622	20250305	100000	141895500	9070	9070	9070	9070	5
623	20250305	095900	141850150	9070	9070	9070	9070	1
624	20250305	095800	141841080	9040	9040	9040	9040	100
625	20250305	095700	140937080	9070	9070	9070	9070	0
626	20250305	095600	140937080	9070	9070	9070	9070	0
627	20250305	095500	140937080	9070	9070	9070	9070	63
628	20250305	095400	140365670	9070	9070	9070	9070	500
629	20250305	095300	135830670	9070	9070	9070	9070	200
630	20250305	095200	134016670	9070	9050	9070	9050	132
631	20250305	095100	132821710	9050	9040	9070	9040	1245
632	20250305	095000	121553480	9040	9040	9040	9040	0
633	20250305	094900	121553480	9040	9040	9040	9040	0
634	20250305	094800	121553480	9040	9040	9040	9040	2
635	20250305	094700	121535400	9030	8960	9030	8960	1882
636	20250305	094600	104581240	8950	8960	8960	8950	501
637	20250305	094500	100097240	8960	8970	8970	8960	2
638	20250305	094400	100079310	8980	8980	8980	8980	0
639	20250305	094300	100079310	8980	8980	8980	8980	2
640	20250305	094200	100061350	8950	8950	8950	8950	100
641	20250305	094100	99166350	9000	8970	9000	8970	15
642	20250305	094000	99031770	8970	9000	9000	8970	2016
643	20250305	093900	80927820	8990	8990	8990	8990	69
644	20250305	093800	80307510	8980	8980	8980	8980	1
645	20250305	093700	80298530	8980	8980	8990	8980	110
646	20250305	093600	79310230	8980	9000	9000	8980	212
647	20250305	093500	77402470	9000	8970	9000	8970	1303
648	20250305	093400	65682770	8970	8970	8970	8970	100
649	20250305	093300	64785770	8970	8970	8970	8970	200
650	20250305	093200	62991770	8970	8940	8970	8930	253
651	20250305	093100	60732010	8990	8980	8990	8980	2
652	20250305	093000	60714040	8990	8990	8990	8990	5
653	20250305	092900	60669090	8990	8990	8990	8990	301
654	20250305	092800	57963100	8970	9040	9050	8970	918
655	20250305	092700	49701930	9040	9000	9040	9000	282
656	20250305	092600	47159890	9000	8970	9050	8970	613
657	20250305	092500	41643060	8980	8990	8990	8960	174
658	20250305	092400	40082750	8970	8930	8970	8930	732
659	20250305	092300	33538340	8870	8870	8870	8870	81
660	20250305	092200	32819870	8920	8840	8920	8840	247
661	20250305	092100	30621620	8910	8830	8910	8830	404
662	20250305	092000	27034110	8820	8800	8820	8800	218
663	20250305	091900	25112150	8750	8750	8750	8750	0
664	20250305	091800	25112150	8750	8750	8750	8750	0
665	20250305	091700	25112150	8750	8750	8750	8750	0
666	20250305	091600	25112150	8750	8750	8750	8750	0
667	20250305	091500	25112150	8750	8750	8750	8750	35
668	20250305	091400	24805900	8750	8750	8750	8750	0
669	20250305	091300	24805900	8750	8750	8750	8750	60
670	20250305	091200	24280900	8820	8820	8820	8820	0
671	20250305	091100	24280900	8820	8820	8820	8820	0
672	20250305	091000	24280900	8820	8780	8820	8780	180
673	20250305	090900	22699470	8770	8770	8770	8770	0
674	20250305	090800	22699470	8770	8760	8770	8760	223
675	20250305	090700	20743780	8770	8780	8780	8770	4
676	20250305	090600	20708680	8780	8790	8790	8740	6
677	20250305	090500	20656020	8770	8770	8770	8770	79
678	20250305	090400	19963190	8820	8820	8820	8820	1
679	20250305	090300	19954370	8800	8810	8830	8800	1745
680	20250305	090200	4578730	8830	8790	8830	8790	215
681	20250305	090100	2687070	8800	8770	8800	8770	110
682	20250305	090000	1720370	8760	8730	8760	8730	197