KissMeData/001560/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183500	110344520	9500	9500	9500	9500	44
3	20250305	183400	110344520	9500	9500	9500	9500	0
4	20250305	183300	110344520	9500	9500	9500	9500	0
5	20250305	183200	110344520	9500	9500	9500	9500	0
6	20250305	183100	110344520	9500	9500	9500	9500	0
7	20250305	183000	110344520	9500	9500	9500	9500	0
8	20250305	182900	110344520	9500	9500	9500	9500	0
9	20250305	182800	110344520	9500	9500	9500	9500	0
10	20250305	182700	110344520	9500	9500	9500	9500	0
11	20250305	182600	110344520	9500	9500	9500	9500	0
12	20250305	182500	110344520	9500	9500	9500	9500	0
13	20250305	182400	110344520	9500	9500	9500	9500	0
14	20250305	182300	110344520	9500	9500	9500	9500	0
15	20250305	182200	110344520	9500	9500	9500	9500	0
16	20250305	182100	110344520	9500	9500	9500	9500	0
17	20250305	182000	110344520	9500	9500	9500	9500	0
18	20250305	181900	110344520	9500	9500	9500	9500	0
19	20250305	181800	110344520	9500	9500	9500	9500	0
20	20250305	181700	110344520	9500	9500	9500	9500	0
21	20250305	181600	110344520	9500	9500	9500	9500	0
22	20250305	181500	110344520	9500	9500	9500	9500	0
23	20250305	181400	110344520	9500	9500	9500	9500	0
24	20250305	181300	110344520	9500	9500	9500	9500	0
25	20250305	181200	110344520	9500	9500	9500	9500	0
26	20250305	181100	110344520	9500	9500	9500	9500	0
27	20250305	181000	110344520	9500	9500	9500	9500	0
28	20250305	180900	110344520	9500	9500	9500	9500	0
29	20250305	180800	110344520	9500	9500	9500	9500	0
30	20250305	180700	110344520	9500	9500	9500	9500	0
31	20250305	180600	110344520	9500	9500	9500	9500	0
32	20250305	180500	110344520	9500	9500	9500	9500	44
33	20250305	180400	110344520	9500	9500	9500	9500	0
34	20250305	180300	110344520	9500	9500	9500	9500	0
35	20250305	180200	110344520	9500	9500	9500	9500	0
36	20250305	180100	110344520	9500	9500	9500	9500	0
37	20250305	180000	110344520	9500	9500	9500	9500	0
38	20250305	175900	110344520	9500	9500	9500	9500	0
39	20250305	175800	110344520	9500	9500	9500	9500	0
40	20250305	175700	110344520	9500	9500	9500	9500	0
41	20250305	175600	110344520	9500	9500	9500	9500	0
42	20250305	175500	110344520	9500	9500	9500	9500	0
43	20250305	175400	110344520	9500	9500	9500	9500	0
44	20250305	175300	110344520	9500	9500	9500	9500	0
45	20250305	175200	110344520	9500	9500	9500	9500	0
46	20250305	175100	110344520	9500	9500	9500	9500	0
47	20250305	175000	110344520	9500	9500	9500	9500	0
48	20250305	174900	110344520	9500	9500	9500	9500	0
49	20250305	174800	110344520	9500	9500	9500	9500	0
50	20250305	174700	110344520	9500	9500	9500	9500	0
51	20250305	174600	110344520	9500	9500	9500	9500	0
52	20250305	174500	110344520	9500	9500	9500	9500	0
53	20250305	174400	110344520	9500	9500	9500	9500	0
54	20250305	174300	110344520	9500	9500	9500	9500	0
55	20250305	174200	110344520	9500	9500	9500	9500	0
56	20250305	174100	110344520	9500	9500	9500	9500	0
57	20250305	174000	110344520	9500	9500	9500	9500	0
58	20250305	173900	110344520	9500	9500	9500	9500	0
59	20250305	173800	110344520	9500	9500	9500	9500	0
60	20250305	173700	110344520	9500	9500	9500	9500	0
61	20250305	173600	110344520	9500	9500	9500	9500	0
62	20250305	173500	110344520	9500	9500	9500	9500	44
63	20250305	173400	110344520	9500	9500	9500	9500	0
64	20250305	173300	110344520	9500	9500	9500	9500	0
65	20250305	173200	110344520	9500	9500	9500	9500	0
66	20250305	173100	110344520	9500	9500	9500	9500	0
67	20250305	173000	110344520	9500	9500	9500	9500	0
68	20250305	172900	110344520	9500	9500	9500	9500	0
69	20250305	172800	110344520	9500	9500	9500	9500	0
70	20250305	172700	110344520	9500	9500	9500	9500	0
71	20250305	172600	110344520	9500	9500	9500	9500	0
72	20250305	172500	110344520	9500	9500	9500	9500	0
73	20250305	172400	110344520	9500	9500	9500	9500	0
74	20250305	172300	110344520	9500	9500	9500	9500	0
75	20250305	172200	110344520	9500	9500	9500	9500	0
76	20250305	172100	110344520	9500	9500	9500	9500	0
77	20250305	172000	110344520	9500	9500	9500	9500	0
78	20250305	171900	110344520	9500	9500	9500	9500	0
79	20250305	171800	110344520	9500	9500	9500	9500	0
80	20250305	171700	110344520	9500	9500	9500	9500	0
81	20250305	171600	110344520	9500	9500	9500	9500	0
82	20250305	171500	110344520	9500	9500	9500	9500	0
83	20250305	171400	110344520	9500	9500	9500	9500	0
84	20250305	171300	110344520	9500	9500	9500	9500	0
85	20250305	171200	110344520	9500	9500	9500	9500	0
86	20250305	171100	110344520	9500	9500	9500	9500	0
87	20250305	171000	110344520	9500	9500	9500	9500	0
88	20250305	170900	110344520	9500	9500	9500	9500	0
89	20250305	170800	110344520	9500	9500	9500	9500	0
90	20250305	170700	110344520	9500	9500	9500	9500	0
91	20250305	170600	110344520	9500	9500	9500	9500	0
92	20250305	170500	110344520	9500	9500	9500	9500	44
93	20250305	170400	110344520	9500	9500	9500	9500	0
94	20250305	170300	110344520	9500	9500	9500	9500	0
95	20250305	170200	110344520	9500	9500	9500	9500	0
96	20250305	170100	110344520	9500	9500	9500	9500	0
97	20250305	170000	110344520	9500	9500	9500	9500	0
98	20250305	165900	110344520	9500	9500	9500	9500	0
99	20250305	165800	110344520	9500	9500	9500	9500	0
100	20250305	165700	110344520	9500	9500	9500	9500	0
101	20250305	165600	110344520	9500	9500	9500	9500	0
102	20250305	165500	110344520	9500	9500	9500	9500	0
103	20250305	165400	110344520	9500	9500	9500	9500	0
104	20250305	165300	110344520	9500	9500	9500	9500	0
105	20250305	165200	110344520	9500	9500	9500	9500	0
106	20250305	165100	110344520	9500	9500	9500	9500	0
107	20250305	165000	110344520	9500	9500	9500	9500	0
108	20250305	164900	110344520	9500	9500	9500	9500	0
109	20250305	164800	110344520	9500	9500	9500	9500	0
110	20250305	164700	110344520	9500	9500	9500	9500	0
111	20250305	164600	110344520	9500	9500	9500	9500	0
112	20250305	164500	110344520	9500	9500	9500	9500	0
113	20250305	164400	110344520	9500	9500	9500	9500	0
114	20250305	164300	110344520	9500	9500	9500	9500	0
115	20250305	164200	110344520	9500	9500	9500	9500	0
116	20250305	164100	110344520	9500	9500	9500	9500	0
117	20250305	164000	110344520	9500	9500	9500	9500	0
118	20250305	163900	110344520	9500	9500	9500	9500	0
119	20250305	163800	110344520	9500	9500	9500	9500	0
120	20250305	163700	110344520	9500	9500	9500	9500	0
121	20250305	163600	110344520	9500	9500	9500	9500	0
122	20250305	163500	110344520	9500	9500	9500	9500	44
123	20250305	163400	110344520	9500	9500	9500	9500	0
124	20250305	163300	110344520	9500	9500	9500	9500	0
125	20250305	163200	110344520	9500	9500	9500	9500	0
126	20250305	163100	110344520	9500	9500	9500	9500	0
127	20250305	163000	110344520	9500	9500	9500	9500	0
128	20250305	162900	110344520	9500	9500	9500	9500	0
129	20250305	162800	110344520	9500	9500	9500	9500	0
130	20250305	162700	110344520	9500	9500	9500	9500	0
131	20250305	162600	110344520	9500	9500	9500	9500	0
132	20250305	162500	110344520	9500	9500	9500	9500	0
133	20250305	162400	110344520	9500	9500	9500	9500	0
134	20250305	162300	110344520	9500	9500	9500	9500	0
135	20250305	162200	110344520	9500	9500	9500	9500	0
136	20250305	162100	110344520	9500	9500	9500	9500	0
137	20250305	162000	110344520	9500	9500	9500	9500	0
138	20250305	161900	110344520	9500	9500	9500	9500	0
139	20250305	161800	110344520	9500	9500	9500	9500	0
140	20250305	161700	110344520	9500	9500	9500	9500	0
141	20250305	161600	110344520	9500	9500	9500	9500	0
142	20250305	161500	110344520	9500	9500	9500	9500	0
143	20250305	161400	110344520	9500	9500	9500	9500	0
144	20250305	161300	110344520	9500	9500	9500	9500	0
145	20250305	161200	110344520	9500	9500	9500	9500	0
146	20250305	161100	110344520	9500	9500	9500	9500	0
147	20250305	161000	110344520	9500	9500	9500	9500	0
148	20250305	160900	110344520	9500	9500	9500	9500	0
149	20250305	160800	110344520	9500	9500	9500	9500	0
150	20250305	160700	110344520	9500	9500	9500	9500	0
151	20250305	160600	110344520	9500	9500	9500	9500	0
152	20250305	160500	110344520	9500	9500	9500	9500	44
153	20250305	160400	110344520	9500	9500	9500	9500	0
154	20250305	160300	110344520	9500	9500	9500	9500	0
155	20250305	160200	110344520	9500	9500	9500	9500	0
156	20250305	160100	110344520	9500	9500	9500	9500	0
157	20250305	160000	110344520	9500	9500	9500	9500	0
158	20250305	155900	110344520	9500	9500	9500	9500	0
159	20250305	155800	110344520	9500	9500	9500	9500	0
160	20250305	155700	110344520	9500	9500	9500	9500	0
161	20250305	155600	110344520	9500	9500	9500	9500	0
162	20250305	155500	110344520	9500	9500	9500	9500	0
163	20250305	155400	110344520	9500	9500	9500	9500	0
164	20250305	155300	110344520	9500	9500	9500	9500	0
165	20250305	155200	110344520	9500	9500	9500	9500	0
166	20250305	155100	110344520	9500	9500	9500	9500	0
167	20250305	155000	110344520	9500	9500	9500	9500	0
168	20250305	154900	110344520	9500	9500	9500	9500	0
169	20250305	154800	110344520	9500	9500	9500	9500	0
170	20250305	154700	110344520	9500	9500	9500	9500	0
171	20250305	154600	110344520	9500	9500	9500	9500	0
172	20250305	154500	110344520	9500	9500	9500	9500	0
173	20250305	154400	110344520	9500	9500	9500	9500	0
174	20250305	154300	110344520	9500	9500	9500	9500	0
175	20250305	154200	110344520	9500	9500	9500	9500	0
176	20250305	154100	110344520	9500	9500	9500	9500	0
177	20250305	154000	110344520	9500	9500	9500	9500	0
178	20250305	153900	110344520	9500	9500	9500	9500	0
179	20250305	153800	110344520	9500	9500	9500	9500	0
180	20250305	153700	110344520	9500	9500	9500	9500	0
181	20250305	153600	110344520	9500	9500	9500	9500	0
182	20250305	153500	110344520	9500	9500	9500	9500	44
183	20250305	153400	110344520	9500	9500	9500	9500	0
184	20250305	153300	110344520	9500	9500	9500	9500	0
185	20250305	153200	110344520	9500	9500	9500	9500	0
186	20250305	153100	110344520	9500	9500	9500	9500	0
187	20250305	153000	110344520	9500	9500	9500	9500	44
188	20250305	152900	109926520	9500	9500	9500	9500	0
189	20250305	152800	109926520	9500	9500	9500	9500	0
190	20250305	152700	109926520	9500	9500	9500	9500	0
191	20250305	152600	109926520	9500	9500	9500	9500	0
192	20250305	152500	109926520	9500	9500	9500	9500	0
193	20250305	152400	109926520	9500	9500	9500	9500	0
194	20250305	152300	109926520	9500	9500	9500	9500	0
195	20250305	152200	109926520	9500	9500	9500	9500	0
196	20250305	152100	109926520	9500	9500	9500	9500	0
197	20250305	152000	109926520	9500	9500	9500	9500	0
198	20250305	151900	109926520	9500	9500	9500	9500	0
199	20250305	151800	109926520	9500	9500	9500	9500	0
200	20250305	151700	109926520	9500	9500	9500	9500	41
201	20250305	151600	109537020	9330	9330	9330	9330	0
202	20250305	151500	109537020	9330	9330	9330	9330	70
203	20250305	151400	108883920	9310	9310	9310	9310	0
204	20250305	151300	108883920	9310	9310	9310	9310	1
205	20250305	151200	108874610	9310	9310	9310	9310	0
206	20250305	151100	108874610	9310	9310	9310	9310	0
207	20250305	151000	108874610	9310	9310	9310	9310	0
208	20250305	150900	108874610	9310	9310	9310	9310	0
209	20250305	150800	108874610	9310	9310	9310	9310	0
210	20250305	150700	108874610	9310	9310	9310	9310	0
211	20250305	150600	108874610	9310	9310	9310	9310	0
212	20250305	150500	108874610	9310	9280	9310	9280	20
213	20250305	150400	108688710	9510	9510	9510	9510	71
214	20250305	150300	108013500	9580	9310	9580	9310	195
215	20250305	150200	106178630	9310	9310	9310	9310	0
216	20250305	150100	106178630	9310	9310	9310	9310	0
217	20250305	150000	106178630	9310	9310	9310	9310	1
218	20250305	145900	106169320	9400	9240	9400	9240	580
219	20250305	145800	100792100	9280	9280	9280	9280	0
220	20250305	145700	100792100	9280	9280	9280	9280	0
221	20250305	145600	100792100	9280	9240	9280	9240	467
222	20250305	145500	96467980	9300	9340	9340	9300	890
223	20250305	145400	88177770	9410	9410	9410	9410	0
224	20250305	145300	88177770	9410	9410	9410	9410	239
225	20250305	145200	85928780	9320	9240	9330	9240	85
226	20250305	145100	85139570	9240	9240	9240	9240	0
227	20250305	145000	85139570	9240	9240	9240	9240	0
228	20250305	144900	85139570	9240	9240	9240	9240	0
229	20250305	144800	85139570	9240	9240	9240	9240	0
230	20250305	144700	85139570	9240	9240	9240	9240	0
231	20250305	144600	85139570	9240	9240	9240	9240	0
232	20250305	144500	85139570	9240	9240	9240	9240	0
233	20250305	144400	85139570	9240	9240	9240	9240	0
234	20250305	144300	85139570	9240	9240	9240	9240	0
235	20250305	144200	85139570	9240	9240	9240	9240	0
236	20250305	144100	85139570	9240	9240	9240	9240	0
237	20250305	144000	85139570	9240	9240	9240	9240	0
238	20250305	143900	85139570	9240	9240	9240	9240	0
239	20250305	143800	85139570	9240	9240	9240	9240	0
240	20250305	143700	85139570	9240	9240	9240	9240	236
241	20250305	143600	82958930	9240	9240	9240	9240	0
242	20250305	143500	82958930	9240	9240	9240	9240	0
243	20250305	143400	82958930	9240	9240	9240	9240	0
244	20250305	143300	82958930	9240	9240	9240	9240	0
245	20250305	143200	82958930	9240	9240	9240	9240	0
246	20250305	143100	82958930	9240	9220	9240	9220	39
247	20250305	143000	82598810	9220	9200	9220	9200	262
248	20250305	142900	80188330	9210	9210	9210	9210	0
249	20250305	142800	80188330	9210	9210	9210	9210	0
250	20250305	142700	80188330	9210	9210	9210	9210	0
251	20250305	142600	80188330	9210	9210	9210	9210	7
252	20250305	142500	80123860	9210	9210	9210	9210	0
253	20250305	142400	80123860	9210	9210	9210	9210	0
254	20250305	142300	80123860	9210	9210	9210	9210	0
255	20250305	142200	80123860	9210	9210	9210	9210	0
256	20250305	142100	80123860	9210	9210	9210	9210	0
257	20250305	142000	80123860	9210	9210	9210	9210	0
258	20250305	141900	80123860	9210	9210	9210	9210	0
259	20250305	141800	80123860	9210	9210	9210	9210	0
260	20250305	141700	80123860	9210	9210	9210	9210	0
261	20250305	141600	80123860	9210	9210	9210	9210	0
262	20250305	141500	80123860	9210	9210	9210	9210	0
263	20250305	141400	80123860	9210	9210	9210	9210	0
264	20250305	141300	80123860	9210	9210	9210	9210	0
265	20250305	141200	80123860	9210	9210	9210	9210	0
266	20250305	141100	80123860	9210	9210	9210	9210	0
267	20250305	141000	80123860	9210	9210	9210	9210	2
268	20250305	140900	80105440	9180	9180	9180	9180	0
269	20250305	140800	80105440	9180	9180	9180	9180	0
270	20250305	140700	80105440	9180	9180	9180	9180	0
271	20250305	140600	80105440	9180	9180	9180	9180	0
272	20250305	140500	80105440	9180	9180	9180	9180	0
273	20250305	140400	80105440	9180	9180	9180	9180	0
274	20250305	140300	80105440	9180	9180	9180	9180	0
275	20250305	140200	80105440	9180	9180	9180	9180	0
276	20250305	140100	80105440	9180	9210	9210	9180	60
277	20250305	140000	79554310	9230	9230	9230	9230	0
278	20250305	135900	79554310	9230	9230	9230	9230	0
279	20250305	135800	79554310	9230	9230	9230	9230	0
280	20250305	135700	79554310	9230	9230	9230	9230	0
281	20250305	135600	79554310	9230	9230	9230	9230	0
282	20250305	135500	79554310	9230	9230	9230	9230	0
283	20250305	135400	79554310	9230	9230	9230	9230	0
284	20250305	135300	79554310	9230	9230	9230	9230	0
285	20250305	135200	79554310	9230	9230	9230	9230	0
286	20250305	135100	79554310	9230	9230	9230	9230	0
287	20250305	135000	79554310	9230	9230	9230	9230	0
288	20250305	134900	79554310	9230	9230	9230	9230	0
289	20250305	134800	79554310	9230	9230	9230	9230	0
290	20250305	134700	79554310	9230	9230	9230	9230	0
291	20250305	134600	79554310	9230	9230	9230	9230	0
292	20250305	134500	79554310	9230	9230	9230	9230	0
293	20250305	134400	79554310	9230	9230	9230	9230	0
294	20250305	134300	79554310	9230	9230	9230	9230	0
295	20250305	134200	79554310	9230	9230	9230	9230	0
296	20250305	134100	79554310	9230	9230	9230	9230	0
297	20250305	134000	79554310	9230	9230	9230	9230	0
298	20250305	133900	79554310	9230	9230	9230	9230	0
299	20250305	133800	79554310	9230	9230	9230	9230	0
300	20250305	133700	79554310	9230	9230	9230	9230	0
301	20250305	133600	79554310	9230	9230	9230	9230	0
302	20250305	133500	79554310	9230	9230	9230	9230	0
303	20250305	133400	79554310	9230	9230	9230	9230	0
304	20250305	133300	79554310	9230	9230	9230	9230	0
305	20250305	133200	79554310	9230	9230	9230	9230	0
306	20250305	133100	79554310	9230	9230	9230	9230	0
307	20250305	133000	79554310	9230	9230	9230	9230	0
308	20250305	132900	79554310	9230	9230	9230	9230	0
309	20250305	132800	79554310	9230	9230	9230	9230	0
310	20250305	132700	79554310	9230	9230	9230	9230	0
311	20250305	132600	79554310	9230	9230	9230	9230	0
312	20250305	132500	79554310	9230	9230	9230	9230	0
313	20250305	132400	79554310	9230	9230	9230	9230	0
314	20250305	132300	79554310	9230	9230	9230	9230	0
315	20250305	132200	79554310	9230	9230	9230	9230	0
316	20250305	132100	79554310	9230	9230	9230	9230	0
317	20250305	132000	79554310	9230	9230	9230	9230	0
318	20250305	131900	79554310	9230	9230	9230	9230	40
319	20250305	131800	79185110	9180	9180	9180	9180	0
320	20250305	131700	79185110	9180	9180	9180	9180	0
321	20250305	131600	79185110	9180	9180	9180	9180	0
322	20250305	131500	79185110	9180	9180	9180	9180	0
323	20250305	131400	79185110	9180	9180	9180	9180	0
324	20250305	131300	79185110	9180	9190	9370	9180	825
325	20250305	131200	71572820	9170	9170	9170	9170	0
326	20250305	131100	71572820	9170	9170	9170	9170	0
327	20250305	131000	71572820	9170	9170	9170	9170	0
328	20250305	130900	71572820	9170	9170	9170	9170	0
329	20250305	130800	71572820	9170	9170	9170	9170	0
330	20250305	130700	71572820	9170	9170	9170	9170	0
331	20250305	130600	71572820	9170	9170	9170	9170	0
332	20250305	130500	71572820	9170	9180	9180	9170	3
333	20250305	130400	71545300	9210	9190	9210	9190	57
334	20250305	130300	71021080	9180	9170	9180	9160	206
335	20250305	130200	69130030	9160	9160	9160	9160	0
336	20250305	130100	69130030	9160	9160	9160	9160	0
337	20250305	130000	69130030	9160	9160	9160	9160	0
338	20250305	125900	69130030	9160	9160	9160	9160	0
339	20250305	125800	69130030	9160	9160	9160	9160	0
340	20250305	125700	69130030	9160	9160	9160	9160	0
341	20250305	125600	69130030	9160	9160	9160	9160	0
342	20250305	125500	69130030	9160	9160	9160	9160	0
343	20250305	125400	69130030	9160	9160	9160	9160	0
344	20250305	125300	69130030	9160	9160	9160	9160	0
345	20250305	125200	69130030	9160	9160	9160	9160	0
346	20250305	125100	69130030	9160	9160	9160	9160	0
347	20250305	125000	69130030	9160	9160	9160	9160	0
348	20250305	124900	69130030	9160	9160	9160	9160	1
349	20250305	124800	69120870	9160	9160	9160	9160	0
350	20250305	124700	69120870	9160	9160	9160	9160	10
351	20250305	124600	69029270	9160	9160	9170	9160	691
352	20250305	124500	62699700	9200	9200	9200	9200	5
353	20250305	124400	62653700	9150	9160	9160	9150	100
354	20250305	124300	61738000	9200	9200	9200	9200	0
355	20250305	124200	61738000	9200	9200	9200	9200	0
356	20250305	124100	61738000	9200	9170	9200	9170	231
357	20250305	124000	59619700	9200	9200	9200	9200	0
358	20250305	123900	59619700	9200	9200	9200	9200	0
359	20250305	123800	59619700	9200	9200	9200	9200	0
360	20250305	123700	59619700	9200	9200	9200	9200	0
361	20250305	123600	59619700	9200	9200	9200	9200	1
362	20250305	123500	59610500	9220	9230	9230	9220	880
363	20250305	123400	51492500	9330	9160	9330	9160	530
364	20250305	123300	46628730	9160	9160	9160	9160	0
365	20250305	123200	46628730	9160	9200	9200	9160	2
366	20250305	123100	46610370	9220	9220	9220	9220	0
367	20250305	123000	46610370	9220	9220	9220	9220	0
368	20250305	122900	46610370	9220	9230	9410	9200	1527
369	20250305	122800	32472510	9210	9210	9210	9210	2
370	20250305	122700	32454090	9200	9230	9230	9200	251
371	20250305	122600	30137480	9230	9240	9240	9230	60
372	20250305	122500	29583380	9250	9250	9250	9250	30
373	20250305	122400	29305880	9280	9280	9280	9280	0
374	20250305	122300	29305880	9280	9280	9280	9280	0
375	20250305	122200	29305880	9280	9280	9280	9280	0
376	20250305	122100	29305880	9280	9280	9280	9280	0
377	20250305	122000	29305880	9280	9280	9280	9280	0
378	20250305	121900	29305880	9280	9280	9280	9280	0
379	20250305	121800	29305880	9280	9160	9330	9150	778
380	20250305	121700	22163860	9170	9210	9210	9170	11
381	20250305	121600	22062730	9210	9210	9210	9210	0
382	20250305	121500	22062730	9210	9210	9210	9210	0
383	20250305	121400	22062730	9210	9210	9210	9210	0
384	20250305	121300	22062730	9210	9210	9210	9210	200
385	20250305	121200	20220730	9240	9240	9240	9240	0
386	20250305	121100	20220730	9240	9240	9240	9240	0
387	20250305	121000	20220730	9240	9240	9240	9240	0
388	20250305	120900	20220730	9240	9240	9240	9240	0
389	20250305	120800	20220730	9240	9240	9240	9240	0
390	20250305	120700	20220730	9240	9240	9240	9240	0
391	20250305	120600	20220730	9240	9240	9240	9240	0
392	20250305	120500	20220730	9240	9240	9240	9240	0
393	20250305	120400	20220730	9240	9270	9270	9240	500
394	20250305	120300	15598040	9320	9320	9320	9320	0
395	20250305	120200	15598040	9320	9320	9320	9320	0
396	20250305	120100	15598040	9320	9320	9320	9320	0
397	20250305	120000	15598040	9320	9320	9320	9320	0
398	20250305	115900	15598040	9320	9320	9320	9320	0
399	20250305	115800	15598040	9320	9320	9320	9320	0
400	20250305	115700	15598040	9320	9320	9320	9320	0
401	20250305	115600	15598040	9320	9320	9320	9320	0
402	20250305	115500	15598040	9320	9320	9320	9320	20
403	20250305	115400	15411640	9320	9320	9320	9320	0
404	20250305	115300	15411640	9320	9320	9320	9320	0
405	20250305	115200	15411640	9320	9320	9320	9320	0
406	20250305	115100	15411640	9320	9320	9320	9320	0
407	20250305	115000	15411640	9320	9320	9320	9320	0
408	20250305	114900	15411640	9320	9320	9320	9320	0
409	20250305	114800	15411640	9320	9320	9320	9320	0
410	20250305	114700	15411640	9320	9320	9320	9320	0
411	20250305	114600	15411640	9320	9320	9320	9320	0
412	20250305	114500	15411640	9320	9320	9320	9320	0
413	20250305	114400	15411640	9320	9320	9320	9320	0
414	20250305	114300	15411640	9320	9320	9320	9320	0
415	20250305	114200	15411640	9320	9320	9320	9320	0
416	20250305	114100	15411640	9320	9320	9320	9320	0
417	20250305	114000	15411640	9320	9320	9320	9320	0
418	20250305	113900	15411640	9320	9320	9320	9320	0
419	20250305	113800	15411640	9320	9320	9320	9320	0
420	20250305	113700	15411640	9320	9320	9320	9320	0
421	20250305	113600	15411640	9320	9320	9320	9320	0
422	20250305	113500	15411640	9320	9320	9320	9320	0
423	20250305	113400	15411640	9320	9320	9320	9320	0
424	20250305	113300	15411640	9320	9320	9320	9320	0
425	20250305	113200	15411640	9320	9320	9320	9320	0
426	20250305	113100	15411640	9320	9320	9320	9320	0
427	20250305	113000	15411640	9320	9320	9320	9320	0
428	20250305	112900	15411640	9320	9320	9320	9320	0
429	20250305	112800	15411640	9320	9320	9320	9320	0
430	20250305	112700	15411640	9320	9320	9320	9320	0
431	20250305	112600	15411640	9320	9320	9320	9320	0
432	20250305	112500	15411640	9320	9320	9320	9320	0
433	20250305	112400	15411640	9320	9320	9320	9320	0
434	20250305	112300	15411640	9320	9320	9320	9320	0
435	20250305	112200	15411640	9320	9320	9320	9320	0
436	20250305	112100	15411640	9320	9320	9320	9320	0
437	20250305	112000	15411640	9320	9320	9320	9320	0
438	20250305	111900	15411640	9320	9320	9320	9320	0
439	20250305	111800	15411640	9320	9320	9320	9320	0
440	20250305	111700	15411640	9320	9320	9320	9320	0
441	20250305	111600	15411640	9320	9320	9320	9320	0
442	20250305	111500	15411640	9320	9320	9320	9320	0
443	20250305	111400	15411640	9320	9320	9320	9320	0
444	20250305	111300	15411640	9320	9320	9320	9320	0
445	20250305	111200	15411640	9320	9320	9320	9320	0
446	20250305	111100	15411640	9320	9320	9320	9320	0
447	20250305	111000	15411640	9320	9320	9320	9320	0
448	20250305	110900	15411640	9320	9320	9320	9320	0
449	20250305	110800	15411640	9320	9320	9320	9320	0
450	20250305	110700	15411640	9320	9320	9320	9320	0
451	20250305	110600	15411640	9320	9330	9330	9270	60
452	20250305	110500	14854820	9330	9330	9330	9330	0
453	20250305	110400	14854820	9330	9330	9330	9330	0
454	20250305	110300	14854820	9330	9330	9330	9330	0
455	20250305	110200	14854820	9330	9330	9330	9330	0
456	20250305	110100	14854820	9330	9330	9330	9330	0
457	20250305	110000	14854820	9330	9330	9330	9330	0
458	20250305	105900	14854820	9330	9330	9330	9330	1
459	20250305	105800	14845490	9330	9330	9330	9330	0
460	20250305	105700	14845490	9330	9330	9330	9330	0
461	20250305	105600	14845490	9330	9330	9330	9330	0
462	20250305	105500	14845490	9330	9330	9330	9330	0
463	20250305	105400	14845490	9330	9330	9330	9330	0
464	20250305	105300	14845490	9330	9330	9330	9330	0
465	20250305	105200	14845490	9330	9330	9330	9330	0
466	20250305	105100	14845490	9330	9330	9330	9330	0
467	20250305	105000	14845490	9330	9330	9330	9330	0
468	20250305	104900	14845490	9330	9330	9330	9330	0
469	20250305	104800	14845490	9330	9330	9330	9330	0
470	20250305	104700	14845490	9330	9330	9330	9330	0
471	20250305	104600	14845490	9330	9330	9330	9330	0
472	20250305	104500	14845490	9330	9330	9330	9330	0
473	20250305	104400	14845490	9330	9330	9330	9330	0
474	20250305	104300	14845490	9330	9330	9330	9330	0
475	20250305	104200	14845490	9330	9330	9330	9330	0
476	20250305	104100	14845490	9330	9330	9330	9330	1
477	20250305	104000	14836160	9330	9330	9330	9330	0
478	20250305	103900	14836160	9330	9330	9330	9330	0
479	20250305	103800	14836160	9330	9330	9330	9330	0
480	20250305	103700	14836160	9330	9330	9330	9330	0
481	20250305	103600	14836160	9330	9330	9330	9330	0
482	20250305	103500	14836160	9330	9330	9330	9330	0
483	20250305	103400	14836160	9330	9330	9330	9330	0
484	20250305	103300	14836160	9330	9330	9330	9330	0
485	20250305	103200	14836160	9330	9330	9330	9330	0
486	20250305	103100	14836160	9330	9330	9330	9330	0
487	20250305	103000	14836160	9330	9330	9330	9330	2
488	20250305	102900	14817500	9330	9330	9330	9330	0
489	20250305	102800	14817500	9330	9330	9330	9330	0
490	20250305	102700	14817500	9330	9330	9330	9330	0
491	20250305	102600	14817500	9330	9330	9330	9330	0
492	20250305	102500	14817500	9330	9330	9330	9330	0
493	20250305	102400	14817500	9330	9330	9330	9330	0
494	20250305	102300	14817500	9330	9330	9330	9330	0
495	20250305	102200	14817500	9330	9330	9330	9330	0
496	20250305	102100	14817500	9330	9360	9360	9330	37
497	20250305	102000	14471320	9360	9360	9360	9360	0
498	20250305	101900	14471320	9360	9360	9360	9360	0
499	20250305	101800	14471320	9360	9360	9360	9360	0
500	20250305	101700	14471320	9360	9360	9360	9360	0
501	20250305	101600	14471320	9360	9360	9360	9360	0
502	20250305	101500	14471320	9360	9360	9360	9360	0
503	20250305	101400	14471320	9360	9360	9360	9360	0
504	20250305	101300	14471320	9360	9360	9360	9360	0
505	20250305	101200	14471320	9360	9360	9360	9360	0
506	20250305	101100	14471320	9360	9360	9360	9360	0
507	20250305	101000	14471320	9360	9360	9360	9360	0
508	20250305	100900	14471320	9360	9360	9360	9360	0
509	20250305	100800	14471320	9360	9360	9360	9360	1
510	20250305	100700	14461960	9520	9520	9520	9520	80
511	20250305	100600	13700360	9600	9370	9600	9370	197
512	20250305	100500	11849350	9310	9310	9310	9310	455
513	20250305	100400	7613300	9380	9220	9380	9220	90
514	20250305	100300	6781080	9220	9220	9220	9220	0
515	20250305	100200	6781080	9220	9220	9220	9220	0
516	20250305	100100	6781080	9220	9220	9220	9220	0
517	20250305	100000	6781080	9220	9220	9220	9220	1
518	20250305	095900	6771860	9220	9220	9220	9220	0
519	20250305	095800	6771860	9220	9220	9220	9220	0
520	20250305	095700	6771860	9220	9220	9220	9220	0
521	20250305	095600	6771860	9220	9220	9220	9220	0
522	20250305	095500	6771860	9220	9220	9220	9220	0
523	20250305	095400	6771860	9220	9220	9220	9220	0
524	20250305	095300	6771860	9220	9220	9220	9220	0
525	20250305	095200	6771860	9220	9220	9220	9220	0
526	20250305	095100	6771860	9220	9220	9220	9220	0
527	20250305	095000	6771860	9220	9220	9220	9220	0
528	20250305	094900	6771860	9220	9220	9220	9220	0
529	20250305	094800	6771860	9220	9220	9220	9220	0
530	20250305	094700	6771860	9220	9220	9220	9220	0
531	20250305	094600	6771860	9220	9220	9220	9220	0
532	20250305	094500	6771860	9220	9220	9220	9220	0
533	20250305	094400	6771860	9220	9220	9220	9220	0
534	20250305	094300	6771860	9220	9220	9220	9220	0
535	20250305	094200	6771860	9220	9220	9220	9220	0
536	20250305	094100	6771860	9220	9220	9220	9220	0
537	20250305	094000	6771860	9220	9220	9220	9220	1
538	20250305	093900	6762640	9215	9215	9215	9215	30
539	20250305	093800	6486190	9130	9130	9130	9130	0
540	20250305	093700	6486190	9130	9130	9130	9130	0
541	20250305	093600	6486190	9130	9130	9130	9130	0
542	20250305	093500	6486190	9130	9130	9130	9130	0
543	20250305	093400	6486190	9130	9130	9130	9130	0
544	20250305	093300	6486190	9130	9130	9130	9130	0
545	20250305	093200	6486190	9130	9130	9130	9130	0
546	20250305	093100	6486190	9130	9130	9130	9130	0
547	20250305	093000	6486190	9130	9130	9130	9130	0
548	20250305	092900	6486190	9130	9130	9130	9130	0
549	20250305	092800	6486190	9130	9130	9130	9130	11
550	20250305	092700	6385760	9130	9130	9130	9130	0
551	20250305	092600	6385760	9130	9130	9130	9130	0
552	20250305	092500	6385760	9130	9130	9130	9130	0
553	20250305	092400	6385760	9130	9130	9130	9130	0
554	20250305	092300	6385760	9130	9130	9130	9130	0
555	20250305	092200	6385760	9130	9130	9130	9130	0
556	20250305	092100	6385760	9130	9130	9130	9130	0
557	20250305	092000	6385760	9130	9130	9130	9130	0
558	20250305	091900	6385760	9130	9130	9130	9130	0
559	20250305	091800	6385760	9130	9130	9130	9130	0
560	20250305	091700	6385760	9130	9130	9130	9130	0
561	20250305	091600	6385760	9130	9130	9130	9130	0
562	20250305	091500	6385760	9130	9130	9130	9130	0
563	20250305	091400	6385760	9130	9130	9130	9130	0
564	20250305	091300	6385760	9130	9130	9130	9130	0
565	20250305	091200	6385760	9130	9130	9130	9130	0
566	20250305	091100	6385760	9130	9130	9130	9130	0
567	20250305	091000	6385760	9130	9130	9130	9130	0
568	20250305	090900	6385760	9130	9130	9130	9130	0
569	20250305	090800	6385760	9130	9130	9130	9130	0
570	20250305	090700	6385760	9130	9130	9130	9130	0
571	20250305	090600	6385760	9130	9130	9130	9130	0
572	20250305	090500	6385760	9130	9130	9130	9130	0
573	20250305	090400	6385760	9130	9130	9130	9130	0
574	20250305	090300	6385760	9130	9130	9130	9130	0
575	20250305	090200	6385760	9130	9130	9130	9130	0
576	20250305	090100	6385760	9130	9130	9130	9130	438
577	20250305	090000	2386820	9110	9110	9110	9110	262