KissMeData/317120/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212100	37474110	2935	2935	2935	2935	15
3	20250305	212000	37474110	2935	2935	2935	2935	0
4	20250305	211900	37474110	2935	2935	2935	2935	0
5	20250305	211800	37474110	2935	2935	2935	2935	0
6	20250305	211700	37474110	2935	2935	2935	2935	0
7	20250305	211600	37474110	2935	2935	2935	2935	0
8	20250305	211500	37474110	2935	2935	2935	2935	0
9	20250305	211400	37474110	2935	2935	2935	2935	0
10	20250305	211300	37474110	2935	2935	2935	2935	0
11	20250305	211200	37474110	2935	2935	2935	2935	0
12	20250305	211100	37474110	2935	2935	2935	2935	0
13	20250305	211000	37474110	2935	2935	2935	2935	0
14	20250305	210900	37474110	2935	2935	2935	2935	0
15	20250305	210800	37474110	2935	2935	2935	2935	0
16	20250305	210700	37474110	2935	2935	2935	2935	0
17	20250305	210600	37474110	2935	2935	2935	2935	0
18	20250305	210500	37474110	2935	2935	2935	2935	0
19	20250305	210400	37474110	2935	2935	2935	2935	0
20	20250305	210300	37474110	2935	2935	2935	2935	0
21	20250305	210200	37474110	2935	2935	2935	2935	0
22	20250305	210100	37474110	2935	2935	2935	2935	0
23	20250305	210000	37474110	2935	2935	2935	2935	0
24	20250305	205900	37474110	2935	2935	2935	2935	0
25	20250305	205800	37474110	2935	2935	2935	2935	0
26	20250305	205700	37474110	2935	2935	2935	2935	0
27	20250305	205600	37474110	2935	2935	2935	2935	0
28	20250305	205500	37474110	2935	2935	2935	2935	0
29	20250305	205400	37474110	2935	2935	2935	2935	0
30	20250305	205300	37474110	2935	2935	2935	2935	0
31	20250305	205200	37474110	2935	2935	2935	2935	0
32	20250305	205100	37474110	2935	2935	2935	2935	15
33	20250305	205000	37474110	2935	2935	2935	2935	0
34	20250305	204900	37474110	2935	2935	2935	2935	0
35	20250305	204800	37474110	2935	2935	2935	2935	0
36	20250305	204700	37474110	2935	2935	2935	2935	0
37	20250305	204600	37474110	2935	2935	2935	2935	0
38	20250305	204500	37474110	2935	2935	2935	2935	0
39	20250305	204400	37474110	2935	2935	2935	2935	0
40	20250305	204300	37474110	2935	2935	2935	2935	0
41	20250305	204200	37474110	2935	2935	2935	2935	0
42	20250305	204100	37474110	2935	2935	2935	2935	0
43	20250305	204000	37474110	2935	2935	2935	2935	0
44	20250305	203900	37474110	2935	2935	2935	2935	0
45	20250305	203800	37474110	2935	2935	2935	2935	0
46	20250305	203700	37474110	2935	2935	2935	2935	0
47	20250305	203600	37474110	2935	2935	2935	2935	0
48	20250305	203500	37474110	2935	2935	2935	2935	0
49	20250305	203400	37474110	2935	2935	2935	2935	0
50	20250305	203300	37474110	2935	2935	2935	2935	0
51	20250305	203200	37474110	2935	2935	2935	2935	0
52	20250305	203100	37474110	2935	2935	2935	2935	0
53	20250305	203000	37474110	2935	2935	2935	2935	0
54	20250305	202900	37474110	2935	2935	2935	2935	0
55	20250305	202800	37474110	2935	2935	2935	2935	0
56	20250305	202700	37474110	2935	2935	2935	2935	0
57	20250305	202600	37474110	2935	2935	2935	2935	0
58	20250305	202500	37474110	2935	2935	2935	2935	0
59	20250305	202400	37474110	2935	2935	2935	2935	0
60	20250305	202300	37474110	2935	2935	2935	2935	0
61	20250305	202200	37474110	2935	2935	2935	2935	0
62	20250305	202100	37474110	2935	2935	2935	2935	15
63	20250305	202000	37474110	2935	2935	2935	2935	0
64	20250305	201900	37474110	2935	2935	2935	2935	0
65	20250305	201800	37474110	2935	2935	2935	2935	0
66	20250305	201700	37474110	2935	2935	2935	2935	0
67	20250305	201600	37474110	2935	2935	2935	2935	0
68	20250305	201500	37474110	2935	2935	2935	2935	0
69	20250305	201400	37474110	2935	2935	2935	2935	0
70	20250305	201300	37474110	2935	2935	2935	2935	0
71	20250305	201200	37474110	2935	2935	2935	2935	0
72	20250305	201100	37474110	2935	2935	2935	2935	0
73	20250305	201000	37474110	2935	2935	2935	2935	0
74	20250305	200900	37474110	2935	2935	2935	2935	0
75	20250305	200800	37474110	2935	2935	2935	2935	0
76	20250305	200700	37474110	2935	2935	2935	2935	0
77	20250305	200600	37474110	2935	2935	2935	2935	0
78	20250305	200500	37474110	2935	2935	2935	2935	0
79	20250305	200400	37474110	2935	2935	2935	2935	0
80	20250305	200300	37474110	2935	2935	2935	2935	0
81	20250305	200200	37474110	2935	2935	2935	2935	0
82	20250305	200100	37474110	2935	2935	2935	2935	0
83	20250305	200000	37474110	2935	2935	2935	2935	0
84	20250305	195900	37474110	2935	2935	2935	2935	0
85	20250305	195800	37474110	2935	2935	2935	2935	0
86	20250305	195700	37474110	2935	2935	2935	2935	0
87	20250305	195600	37474110	2935	2935	2935	2935	0
88	20250305	195500	37474110	2935	2935	2935	2935	0
89	20250305	195400	37474110	2935	2935	2935	2935	0
90	20250305	195300	37474110	2935	2935	2935	2935	0
91	20250305	195200	37474110	2935	2935	2935	2935	0
92	20250305	195100	37474110	2935	2935	2935	2935	15
93	20250305	195000	37474110	2935	2935	2935	2935	0
94	20250305	194900	37474110	2935	2935	2935	2935	0
95	20250305	194800	37474110	2935	2935	2935	2935	0
96	20250305	194700	37474110	2935	2935	2935	2935	0
97	20250305	194600	37474110	2935	2935	2935	2935	0
98	20250305	194500	37474110	2935	2935	2935	2935	0
99	20250305	194400	37474110	2935	2935	2935	2935	0
100	20250305	194300	37474110	2935	2935	2935	2935	0
101	20250305	194200	37474110	2935	2935	2935	2935	0
102	20250305	194100	37474110	2935	2935	2935	2935	0
103	20250305	194000	37474110	2935	2935	2935	2935	0
104	20250305	193900	37474110	2935	2935	2935	2935	0
105	20250305	193800	37474110	2935	2935	2935	2935	0
106	20250305	193700	37474110	2935	2935	2935	2935	0
107	20250305	193600	37474110	2935	2935	2935	2935	0
108	20250305	193500	37474110	2935	2935	2935	2935	0
109	20250305	193400	37474110	2935	2935	2935	2935	0
110	20250305	193300	37474110	2935	2935	2935	2935	0
111	20250305	193200	37474110	2935	2935	2935	2935	0
112	20250305	193100	37474110	2935	2935	2935	2935	0
113	20250305	193000	37474110	2935	2935	2935	2935	0
114	20250305	192900	37474110	2935	2935	2935	2935	0
115	20250305	192800	37474110	2935	2935	2935	2935	0
116	20250305	192700	37474110	2935	2935	2935	2935	0
117	20250305	192600	37474110	2935	2935	2935	2935	0
118	20250305	192500	37474110	2935	2935	2935	2935	0
119	20250305	192400	37474110	2935	2935	2935	2935	0
120	20250305	192300	37474110	2935	2935	2935	2935	0
121	20250305	192200	37474110	2935	2935	2935	2935	0
122	20250305	192100	37474110	2935	2935	2935	2935	15
123	20250305	192000	37474110	2935	2935	2935	2935	0
124	20250305	191900	37474110	2935	2935	2935	2935	0
125	20250305	191800	37474110	2935	2935	2935	2935	0
126	20250305	191700	37474110	2935	2935	2935	2935	0
127	20250305	191600	37474110	2935	2935	2935	2935	0
128	20250305	191500	37474110	2935	2935	2935	2935	0
129	20250305	191400	37474110	2935	2935	2935	2935	0
130	20250305	191300	37474110	2935	2935	2935	2935	0
131	20250305	191200	37474110	2935	2935	2935	2935	0
132	20250305	191100	37474110	2935	2935	2935	2935	0
133	20250305	191000	37474110	2935	2935	2935	2935	0
134	20250305	190900	37474110	2935	2935	2935	2935	0
135	20250305	190800	37474110	2935	2935	2935	2935	0
136	20250305	190700	37474110	2935	2935	2935	2935	0
137	20250305	190600	37474110	2935	2935	2935	2935	0
138	20250305	190500	37474110	2935	2935	2935	2935	0
139	20250305	190400	37474110	2935	2935	2935	2935	0
140	20250305	190300	37474110	2935	2935	2935	2935	0
141	20250305	190200	37474110	2935	2935	2935	2935	0
142	20250305	190100	37474110	2935	2935	2935	2935	0
143	20250305	190000	37474110	2935	2935	2935	2935	0
144	20250305	185900	37474110	2935	2935	2935	2935	0
145	20250305	185800	37474110	2935	2935	2935	2935	0
146	20250305	185700	37474110	2935	2935	2935	2935	0
147	20250305	185600	37474110	2935	2935	2935	2935	0
148	20250305	185500	37474110	2935	2935	2935	2935	0
149	20250305	185400	37474110	2935	2935	2935	2935	0
150	20250305	185300	37474110	2935	2935	2935	2935	0
151	20250305	185200	37474110	2935	2935	2935	2935	0
152	20250305	185100	37474110	2935	2935	2935	2935	15
153	20250305	185000	37474110	2935	2935	2935	2935	0
154	20250305	184900	37474110	2935	2935	2935	2935	0
155	20250305	184800	37474110	2935	2935	2935	2935	0
156	20250305	184700	37474110	2935	2935	2935	2935	0
157	20250305	184600	37474110	2935	2935	2935	2935	0
158	20250305	184500	37474110	2935	2935	2935	2935	0
159	20250305	184400	37474110	2935	2935	2935	2935	0
160	20250305	184300	37474110	2935	2935	2935	2935	0
161	20250305	184200	37474110	2935	2935	2935	2935	0
162	20250305	184100	37474110	2935	2935	2935	2935	0
163	20250305	184000	37474110	2935	2935	2935	2935	0
164	20250305	183900	37474110	2935	2935	2935	2935	0
165	20250305	183800	37474110	2935	2935	2935	2935	0
166	20250305	183700	37474110	2935	2935	2935	2935	0
167	20250305	183600	37474110	2935	2935	2935	2935	0
168	20250305	183500	37474110	2935	2935	2935	2935	0
169	20250305	183400	37474110	2935	2935	2935	2935	0
170	20250305	183300	37474110	2935	2935	2935	2935	0
171	20250305	183200	37474110	2935	2935	2935	2935	0
172	20250305	183100	37474110	2935	2935	2935	2935	0
173	20250305	183000	37474110	2935	2935	2935	2935	0
174	20250305	182900	37474110	2935	2935	2935	2935	0
175	20250305	182800	37474110	2935	2935	2935	2935	0
176	20250305	182700	37474110	2935	2935	2935	2935	0
177	20250305	182600	37474110	2935	2935	2935	2935	0
178	20250305	182500	37474110	2935	2935	2935	2935	0
179	20250305	182400	37474110	2935	2935	2935	2935	0
180	20250305	182300	37474110	2935	2935	2935	2935	0
181	20250305	182200	37474110	2935	2935	2935	2935	0
182	20250305	182100	37474110	2935	2935	2935	2935	15
183	20250305	182000	37474110	2935	2935	2935	2935	0
184	20250305	181900	37474110	2935	2935	2935	2935	0
185	20250305	181800	37474110	2935	2935	2935	2935	0
186	20250305	181700	37474110	2935	2935	2935	2935	0
187	20250305	181600	37474110	2935	2935	2935	2935	0
188	20250305	181500	37474110	2935	2935	2935	2935	0
189	20250305	181400	37474110	2935	2935	2935	2935	0
190	20250305	181300	37474110	2935	2935	2935	2935	0
191	20250305	181200	37474110	2935	2935	2935	2935	0
192	20250305	181100	37474110	2935	2935	2935	2935	0
193	20250305	181000	37474110	2935	2935	2935	2935	0
194	20250305	180900	37474110	2935	2935	2935	2935	0
195	20250305	180800	37474110	2935	2935	2935	2935	0
196	20250305	180700	37474110	2935	2935	2935	2935	0
197	20250305	180600	37474110	2935	2935	2935	2935	0
198	20250305	180500	37474110	2935	2935	2935	2935	0
199	20250305	180400	37474110	2935	2935	2935	2935	0
200	20250305	180300	37474110	2935	2935	2935	2935	0
201	20250305	180200	37474110	2935	2935	2935	2935	0
202	20250305	180100	37474110	2935	2935	2935	2935	0
203	20250305	180000	37474110	2935	2935	2935	2935	0
204	20250305	175900	37474110	2935	2935	2935	2935	0
205	20250305	175800	37474110	2935	2935	2935	2935	0
206	20250305	175700	37474110	2935	2935	2935	2935	0
207	20250305	175600	37474110	2935	2935	2935	2935	0
208	20250305	175500	37474110	2935	2935	2935	2935	0
209	20250305	175400	37474110	2935	2935	2935	2935	0
210	20250305	175300	37474110	2935	2935	2935	2935	0
211	20250305	175200	37474110	2935	2935	2935	2935	0
212	20250305	175100	37474110	2935	2935	2935	2935	15
213	20250305	175000	37474110	2935	2935	2935	2935	0
214	20250305	174900	37474110	2935	2935	2935	2935	0
215	20250305	174800	37474110	2935	2935	2935	2935	0
216	20250305	174700	37474110	2935	2935	2935	2935	0
217	20250305	174600	37474110	2935	2935	2935	2935	0
218	20250305	174500	37474110	2935	2935	2935	2935	0
219	20250305	174400	37474110	2935	2935	2935	2935	0
220	20250305	174300	37474110	2935	2935	2935	2935	0
221	20250305	174200	37474110	2935	2935	2935	2935	0
222	20250305	174100	37474110	2935	2935	2935	2935	0
223	20250305	174000	37474110	2935	2935	2935	2935	0
224	20250305	173900	37474110	2935	2935	2935	2935	0
225	20250305	173800	37474110	2935	2935	2935	2935	0
226	20250305	173700	37474110	2935	2935	2935	2935	0
227	20250305	173600	37474110	2935	2935	2935	2935	0
228	20250305	173500	37474110	2935	2935	2935	2935	0
229	20250305	173400	37474110	2935	2935	2935	2935	0
230	20250305	173300	37474110	2935	2935	2935	2935	0
231	20250305	173200	37474110	2935	2935	2935	2935	0
232	20250305	173100	37474110	2935	2935	2935	2935	0
233	20250305	173000	37474110	2935	2935	2935	2935	0
234	20250305	172900	37474110	2935	2935	2935	2935	0
235	20250305	172800	37474110	2935	2935	2935	2935	0
236	20250305	172700	37474110	2935	2935	2935	2935	0
237	20250305	172600	37474110	2935	2935	2935	2935	0
238	20250305	172500	37474110	2935	2935	2935	2935	0
239	20250305	172400	37474110	2935	2935	2935	2935	0
240	20250305	172300	37474110	2935	2935	2935	2935	0
241	20250305	172200	37474110	2935	2935	2935	2935	0
242	20250305	172100	37474110	2935	2935	2935	2935	15
243	20250305	172000	37474110	2935	2935	2935	2935	0
244	20250305	171900	37474110	2935	2935	2935	2935	0
245	20250305	171800	37474110	2935	2935	2935	2935	0
246	20250305	171700	37474110	2935	2935	2935	2935	0
247	20250305	171600	37474110	2935	2935	2935	2935	0
248	20250305	171500	37474110	2935	2935	2935	2935	0
249	20250305	171400	37474110	2935	2935	2935	2935	0
250	20250305	171300	37474110	2935	2935	2935	2935	0
251	20250305	171200	37474110	2935	2935	2935	2935	0
252	20250305	171100	37474110	2935	2935	2935	2935	0
253	20250305	171000	37474110	2935	2935	2935	2935	0
254	20250305	170900	37474110	2935	2935	2935	2935	0
255	20250305	170800	37474110	2935	2935	2935	2935	0
256	20250305	170700	37474110	2935	2935	2935	2935	0
257	20250305	170600	37474110	2935	2935	2935	2935	0
258	20250305	170500	37474110	2935	2935	2935	2935	0
259	20250305	170400	37474110	2935	2935	2935	2935	0
260	20250305	170300	37474110	2935	2935	2935	2935	0
261	20250305	170200	37474110	2935	2935	2935	2935	0
262	20250305	170100	37474110	2935	2935	2935	2935	0
263	20250305	170000	37474110	2935	2935	2935	2935	0
264	20250305	165900	37474110	2935	2935	2935	2935	0
265	20250305	165800	37474110	2935	2935	2935	2935	0
266	20250305	165700	37474110	2935	2935	2935	2935	0
267	20250305	165600	37474110	2935	2935	2935	2935	0
268	20250305	165500	37474110	2935	2935	2935	2935	0
269	20250305	165400	37474110	2935	2935	2935	2935	0
270	20250305	165300	37474110	2935	2935	2935	2935	0
271	20250305	165200	37474110	2935	2935	2935	2935	0
272	20250305	165100	37474110	2935	2935	2935	2935	15
273	20250305	165000	37474110	2935	2935	2935	2935	0
274	20250305	164900	37474110	2935	2935	2935	2935	0
275	20250305	164800	37474110	2935	2935	2935	2935	0
276	20250305	164700	37474110	2935	2935	2935	2935	0
277	20250305	164600	37474110	2935	2935	2935	2935	0
278	20250305	164500	37474110	2935	2935	2935	2935	0
279	20250305	164400	37474110	2935	2935	2935	2935	0
280	20250305	164300	37474110	2935	2935	2935	2935	0
281	20250305	164200	37474110	2935	2935	2935	2935	0
282	20250305	164100	37474110	2935	2935	2935	2935	0
283	20250305	164000	37474110	2935	2935	2935	2935	0
284	20250305	163900	37474110	2935	2935	2935	2935	0
285	20250305	163800	37474110	2935	2935	2935	2935	0
286	20250305	163700	37474110	2935	2935	2935	2935	0
287	20250305	163600	37474110	2935	2935	2935	2935	0
288	20250305	163500	37474110	2935	2935	2935	2935	0
289	20250305	163400	37474110	2935	2935	2935	2935	0
290	20250305	163300	37474110	2935	2935	2935	2935	0
291	20250305	163200	37474110	2935	2935	2935	2935	0
292	20250305	163100	37474110	2935	2935	2935	2935	0
293	20250305	163000	37474110	2935	2935	2935	2935	0
294	20250305	162900	37474110	2935	2935	2935	2935	0
295	20250305	162800	37474110	2935	2935	2935	2935	0
296	20250305	162700	37474110	2935	2935	2935	2935	0
297	20250305	162600	37474110	2935	2935	2935	2935	0
298	20250305	162500	37474110	2935	2935	2935	2935	0
299	20250305	162400	37474110	2935	2935	2935	2935	0
300	20250305	162300	37474110	2935	2935	2935	2935	0
301	20250305	162200	37474110	2935	2935	2935	2935	0
302	20250305	162100	37474110	2935	2935	2935	2935	15
303	20250305	162000	37474110	2935	2935	2935	2935	0
304	20250305	161900	37474110	2935	2935	2935	2935	0
305	20250305	161800	37474110	2935	2935	2935	2935	0
306	20250305	161700	37474110	2935	2935	2935	2935	0
307	20250305	161600	37474110	2935	2935	2935	2935	0
308	20250305	161500	37474110	2935	2935	2935	2935	0
309	20250305	161400	37474110	2935	2935	2935	2935	0
310	20250305	161300	37474110	2935	2935	2935	2935	0
311	20250305	161200	37474110	2935	2935	2935	2935	0
312	20250305	161100	37474110	2935	2935	2935	2935	0
313	20250305	161000	37474110	2935	2935	2935	2935	0
314	20250305	160900	37474110	2935	2935	2935	2935	0
315	20250305	160800	37474110	2935	2935	2935	2935	0
316	20250305	160700	37474110	2935	2935	2935	2935	0
317	20250305	160600	37474110	2935	2935	2935	2935	0
318	20250305	160500	37474110	2935	2935	2935	2935	0
319	20250305	160400	37474110	2935	2935	2935	2935	0
320	20250305	160300	37474110	2935	2935	2935	2935	0
321	20250305	160200	37474110	2935	2935	2935	2935	0
322	20250305	160100	37474110	2935	2935	2935	2935	0
323	20250305	160000	37474110	2935	2935	2935	2935	0
324	20250305	155900	37474110	2935	2935	2935	2935	0
325	20250305	155800	37474110	2935	2935	2935	2935	0
326	20250305	155700	37474110	2935	2935	2935	2935	0
327	20250305	155600	37474110	2935	2935	2935	2935	0
328	20250305	155500	37474110	2935	2935	2935	2935	0
329	20250305	155400	37474110	2935	2935	2935	2935	0
330	20250305	155300	37474110	2935	2935	2935	2935	0
331	20250305	155200	37474110	2935	2935	2935	2935	0
332	20250305	155100	37474110	2935	2935	2935	2935	15
333	20250305	155000	37474110	2935	2935	2935	2935	0
334	20250305	154900	37474110	2935	2935	2935	2935	0
335	20250305	154800	37474110	2935	2935	2935	2935	0
336	20250305	154700	37474110	2935	2935	2935	2935	0
337	20250305	154600	37474110	2935	2935	2935	2935	0
338	20250305	154500	37474110	2935	2935	2935	2935	0
339	20250305	154400	37474110	2935	2935	2935	2935	0
340	20250305	154300	37474110	2935	2935	2935	2935	0
341	20250305	154200	37474110	2935	2935	2935	2935	0
342	20250305	154100	37474110	2935	2935	2935	2935	0
343	20250305	154000	37474110	2935	2935	2935	2935	0
344	20250305	153900	37474110	2935	2935	2935	2935	0
345	20250305	153800	37474110	2935	2935	2935	2935	0
346	20250305	153700	37474110	2935	2935	2935	2935	0
347	20250305	153600	37474110	2935	2935	2935	2935	0
348	20250305	153500	37474110	2935	2935	2935	2935	0
349	20250305	153400	37474110	2935	2935	2935	2935	0
350	20250305	153300	37474110	2935	2935	2935	2935	0
351	20250305	153200	37474110	2935	2935	2935	2935	0
352	20250305	153100	37474110	2935	2935	2935	2935	0
353	20250305	153000	37474110	2935	2935	2935	2935	15
354	20250305	152900	37430085	2950	2950	2950	2950	0
355	20250305	152800	37430085	2950	2950	2950	2950	0
356	20250305	152700	37430085	2950	2950	2950	2950	0
357	20250305	152600	37430085	2950	2950	2950	2950	0
358	20250305	152500	37430085	2950	2950	2950	2950	0
359	20250305	152400	37430085	2950	2950	2950	2950	0
360	20250305	152300	37430085	2950	2950	2950	2950	0
361	20250305	152200	37430085	2950	2950	2950	2950	0
362	20250305	152100	37430085	2950	2950	2950	2950	0
363	20250305	152000	37430085	2950	2950	2950	2950	0
364	20250305	151900	37430085	2950	2950	2950	2950	0
365	20250305	151800	37430085	2950	2950	2950	2950	0
366	20250305	151700	37430085	2950	2950	2950	2950	0
367	20250305	151600	37430085	2950	2950	2950	2950	0
368	20250305	151500	37430085	2950	2950	2950	2950	0
369	20250305	151400	37430085	2950	2930	2950	2930	84
370	20250305	151300	37182325	2950	2950	2950	2950	0
371	20250305	151200	37182325	2950	2950	2950	2950	0
372	20250305	151100	37182325	2950	2950	2950	2950	0
373	20250305	151000	37182325	2950	2950	2950	2950	0
374	20250305	150900	37182325	2950	2945	2950	2945	1029
375	20250305	150800	34151775	2940	2940	2940	2940	1
376	20250305	150700	34148835	2940	2940	2940	2940	0
377	20250305	150600	34148835	2940	2940	2940	2940	0
378	20250305	150500	34148835	2940	2940	2940	2940	0
379	20250305	150400	34148835	2940	2940	2940	2940	0
380	20250305	150300	34148835	2940	2940	2940	2940	0
381	20250305	150200	34148835	2940	2940	2940	2940	0
382	20250305	150100	34148835	2940	2940	2940	2940	0
383	20250305	150000	34148835	2940	2940	2940	2940	0
384	20250305	145900	34148835	2940	2940	2940	2940	0
385	20250305	145800	34148835	2940	2940	2940	2940	0
386	20250305	145700	34148835	2940	2940	2940	2940	0
387	20250305	145600	34148835	2940	2940	2940	2940	0
388	20250305	145500	34148835	2940	2940	2940	2940	0
389	20250305	145400	34148835	2940	2940	2940	2940	200
390	20250305	145300	33560835	2930	2930	2930	2930	0
391	20250305	145200	33560835	2930	2930	2930	2930	0
392	20250305	145100	33560835	2930	2930	2930	2930	0
393	20250305	145000	33560835	2930	2930	2930	2930	0
394	20250305	144900	33560835	2930	2930	2930	2930	0
395	20250305	144800	33560835	2930	2930	2930	2930	0
396	20250305	144700	33560835	2930	2930	2930	2930	0
397	20250305	144600	33560835	2930	2930	2930	2930	0
398	20250305	144500	33560835	2930	2930	2930	2930	0
399	20250305	144400	33560835	2930	2930	2930	2930	0
400	20250305	144300	33560835	2930	2930	2930	2930	0
401	20250305	144200	33560835	2930	2930	2930	2930	0
402	20250305	144100	33560835	2930	2930	2930	2930	0
403	20250305	144000	33560835	2930	2930	2930	2930	0
404	20250305	143900	33560835	2930	2930	2930	2930	0
405	20250305	143800	33560835	2930	2930	2930	2930	14
406	20250305	143700	33519815	2945	2945	2945	2945	0
407	20250305	143600	33519815	2945	2945	2945	2945	0
408	20250305	143500	33519815	2945	2945	2945	2945	0
409	20250305	143400	33519815	2945	2945	2945	2945	0
410	20250305	143300	33519815	2945	2945	2945	2945	0
411	20250305	143200	33519815	2945	2945	2945	2945	0
412	20250305	143100	33519815	2945	2945	2945	2945	0
413	20250305	143000	33519815	2945	2935	2945	2935	596
414	20250305	142900	31767750	2935	2935	2935	2935	0
415	20250305	142800	31767750	2935	2935	2935	2935	0
416	20250305	142700	31767750	2935	2935	2935	2935	0
417	20250305	142600	31767750	2935	2935	2935	2935	0
418	20250305	142500	31767750	2935	2935	2935	2935	5
419	20250305	142400	31753075	2935	2935	2935	2935	0
420	20250305	142300	31753075	2935	2935	2935	2935	0
421	20250305	142200	31753075	2935	2935	2935	2935	0
422	20250305	142100	31753075	2935	2935	2935	2935	0
423	20250305	142000	31753075	2935	2935	2935	2935	50
424	20250305	141900	31606325	2930	2930	2930	2930	0
425	20250305	141800	31606325	2930	2930	2930	2930	0
426	20250305	141700	31606325	2930	2930	2930	2930	0
427	20250305	141600	31606325	2930	2930	2930	2930	0
428	20250305	141500	31606325	2930	2930	2930	2930	9
429	20250305	141400	31579955	2935	2935	2935	2935	0
430	20250305	141300	31579955	2935	2935	2935	2935	0
431	20250305	141200	31579955	2935	2935	2935	2935	0
432	20250305	141100	31579955	2935	2935	2935	2935	0
433	20250305	141000	31579955	2935	2935	2935	2935	7
434	20250305	140900	31559410	2930	2930	2930	2930	0
435	20250305	140800	31559410	2930	2930	2930	2930	0
436	20250305	140700	31559410	2930	2930	2930	2930	0
437	20250305	140600	31559410	2930	2930	2930	2930	1
438	20250305	140500	31556480	2920	2920	2920	2920	0
439	20250305	140400	31556480	2920	2920	2920	2920	66
440	20250305	140300	31363760	2920	2920	2920	2920	0
441	20250305	140200	31363760	2920	2920	2920	2920	0
442	20250305	140100	31363760	2920	2920	2920	2920	100
443	20250305	140000	31071760	2930	2930	2930	2930	0
444	20250305	135900	31071760	2930	2930	2930	2930	0
445	20250305	135800	31071760	2930	2930	2930	2930	7
446	20250305	135700	31051250	2940	2940	2940	2940	0
447	20250305	135600	31051250	2940	2940	2940	2940	0
448	20250305	135500	31051250	2940	2940	2940	2940	0
449	20250305	135400	31051250	2940	2940	2940	2940	0
450	20250305	135300	31051250	2940	2940	2940	2940	0
451	20250305	135200	31051250	2940	2940	2940	2940	0
452	20250305	135100	31051250	2940	2940	2940	2940	0
453	20250305	135000	31051250	2940	2925	2940	2915	245
454	20250305	134900	30336115	2920	2920	2920	2920	0
455	20250305	134800	30336115	2920	2920	2920	2920	0
456	20250305	134700	30336115	2920	2920	2920	2920	0
457	20250305	134600	30336115	2920	2920	2920	2920	0
458	20250305	134500	30336115	2920	2920	2920	2920	0
459	20250305	134400	30336115	2920	2920	2920	2920	0
460	20250305	134300	30336115	2920	2920	2920	2920	0
461	20250305	134200	30336115	2920	2920	2920	2920	0
462	20250305	134100	30336115	2920	2920	2920	2920	0
463	20250305	134000	30336115	2920	2920	2920	2920	0
464	20250305	133900	30336115	2920	2920	2920	2920	0
465	20250305	133800	30336115	2920	2920	2920	2920	0
466	20250305	133700	30336115	2920	2920	2920	2920	0
467	20250305	133600	30336115	2920	2920	2920	2920	0
468	20250305	133500	30336115	2920	2920	2920	2920	0
469	20250305	133400	30336115	2920	2920	2920	2920	0
470	20250305	133300	30336115	2920	2920	2920	2920	0
471	20250305	133200	30336115	2920	2920	2920	2920	0
472	20250305	133100	30336115	2920	2920	2920	2920	10
473	20250305	133000	30306915	2915	2915	2915	2915	0
474	20250305	132900	30306915	2915	2915	2915	2915	0
475	20250305	132800	30306915	2915	2915	2915	2915	0
476	20250305	132700	30306915	2915	2915	2915	2915	0
477	20250305	132600	30306915	2915	2915	2915	2915	0
478	20250305	132500	30306915	2915	2915	2915	2915	0
479	20250305	132400	30306915	2915	2915	2915	2915	0
480	20250305	132300	30306915	2915	2935	2935	2915	300
481	20250305	132200	29431045	2950	2950	2950	2950	100
482	20250305	132100	29136045	2945	2945	2945	2945	0
483	20250305	132000	29136045	2945	2945	2945	2945	0
484	20250305	131900	29136045	2945	2945	2945	2945	0
485	20250305	131800	29136045	2945	2945	2945	2945	0
486	20250305	131700	29136045	2945	2945	2945	2945	0
487	20250305	131600	29136045	2945	2945	2945	2945	0
488	20250305	131500	29136045	2945	2945	2945	2945	0
489	20250305	131400	29136045	2945	2945	2945	2945	0
490	20250305	131300	29136045	2945	2945	2945	2945	0
491	20250305	131200	29136045	2945	2945	2945	2945	0
492	20250305	131100	29136045	2945	2945	2945	2945	0
493	20250305	131000	29136045	2945	2945	2945	2945	0
494	20250305	130900	29136045	2945	2945	2945	2945	0
495	20250305	130800	29136045	2945	2945	2945	2945	0
496	20250305	130700	29136045	2945	2945	2945	2945	0
497	20250305	130600	29136045	2945	2945	2945	2945	0
498	20250305	130500	29136045	2945	2945	2945	2945	0
499	20250305	130400	29136045	2945	2945	2945	2945	409
500	20250305	130300	27931540	2950	2950	2950	2950	0
501	20250305	130200	27931540	2950	2950	2950	2950	0
502	20250305	130100	27931540	2950	2950	2950	2950	0
503	20250305	130000	27931540	2950	2950	2950	2950	0
504	20250305	125900	27931540	2950	2950	2950	2950	0
505	20250305	125800	27931540	2950	2950	2950	2950	0
506	20250305	125700	27931540	2950	2950	2950	2950	0
507	20250305	125600	27931540	2950	2950	2950	2950	0
508	20250305	125500	27931540	2950	2950	2950	2950	0
509	20250305	125400	27931540	2950	2950	2950	2950	0
510	20250305	125300	27931540	2950	2950	2950	2950	0
511	20250305	125200	27931540	2950	2950	2950	2950	0
512	20250305	125100	27931540	2950	2950	2950	2950	2
513	20250305	125000	27925640	2950	2950	2950	2950	0
514	20250305	124900	27925640	2950	2950	2950	2950	0
515	20250305	124800	27925640	2950	2950	2950	2950	0
516	20250305	124700	27925640	2950	2950	2950	2950	0
517	20250305	124600	27925640	2950	2950	2950	2950	0
518	20250305	124500	27925640	2950	2950	2950	2950	0
519	20250305	124400	27925640	2950	2950	2950	2950	0
520	20250305	124300	27925640	2950	2950	2950	2950	0
521	20250305	124200	27925640	2950	2950	2950	2950	0
522	20250305	124100	27925640	2950	2950	2950	2950	10
523	20250305	124000	27896140	2955	2955	2955	2955	0
524	20250305	123900	27896140	2955	2955	2955	2955	0
525	20250305	123800	27896140	2955	2955	2955	2955	0
526	20250305	123700	27896140	2955	2955	2955	2955	0
527	20250305	123600	27896140	2955	2955	2955	2955	0
528	20250305	123500	27896140	2955	2955	2955	2955	0
529	20250305	123400	27896140	2955	2955	2955	2955	0
530	20250305	123300	27896140	2955	2955	2955	2955	0
531	20250305	123200	27896140	2955	2955	2955	2955	0
532	20250305	123100	27896140	2955	2955	2955	2955	0
533	20250305	123000	27896140	2955	2955	2955	2955	10
534	20250305	122900	27866590	2955	2950	2955	2950	10
535	20250305	122800	27837045	2955	2955	2955	2955	0
536	20250305	122700	27837045	2955	2955	2955	2955	0
537	20250305	122600	27837045	2955	2955	2955	2955	100
538	20250305	122500	27541545	2955	2955	2955	2955	0
539	20250305	122400	27541545	2955	2955	2955	2955	0
540	20250305	122300	27541545	2955	2955	2955	2955	0
541	20250305	122200	27541545	2955	2955	2955	2955	2
542	20250305	122100	27535635	2950	2950	2950	2950	0
543	20250305	122000	27535635	2950	2950	2950	2950	0
544	20250305	121900	27535635	2950	2950	2950	2950	0
545	20250305	121800	27535635	2950	2950	2950	2950	0
546	20250305	121700	27535635	2950	2950	2950	2950	0
547	20250305	121600	27535635	2950	2950	2950	2950	0
548	20250305	121500	27535635	2950	2950	2950	2950	0
549	20250305	121400	27535635	2950	2950	2950	2950	0
550	20250305	121300	27535635	2950	2950	2950	2950	0
551	20250305	121200	27535635	2950	2950	2950	2950	0
552	20250305	121100	27535635	2950	2950	2950	2950	1
553	20250305	121000	27532685	2925	2925	2925	2925	0
554	20250305	120900	27532685	2925	2925	2925	2925	0
555	20250305	120800	27532685	2925	2925	2925	2925	0
556	20250305	120700	27532685	2925	2925	2925	2925	0
557	20250305	120600	27532685	2925	2925	2925	2925	0
558	20250305	120500	27532685	2925	2925	2925	2925	0
559	20250305	120400	27532685	2925	2925	2925	2925	0
560	20250305	120300	27532685	2925	2925	2925	2925	45
561	20250305	120200	27401060	2925	2925	2925	2925	10
562	20250305	120100	27371810	2925	2925	2925	2925	0
563	20250305	120000	27371810	2925	2930	2930	2925	100
564	20250305	115900	27079285	2920	2920	2920	2920	0
565	20250305	115800	27079285	2920	2920	2920	2920	0
566	20250305	115700	27079285	2920	2920	2920	2920	0
567	20250305	115600	27079285	2920	2920	2920	2920	0
568	20250305	115500	27079285	2920	2920	2920	2920	0
569	20250305	115400	27079285	2920	2920	2920	2920	0
570	20250305	115300	27079285	2920	2920	2920	2920	0
571	20250305	115200	27079285	2920	2920	2920	2920	0
572	20250305	115100	27079285	2920	2920	2920	2920	0
573	20250305	115000	27079285	2920	2920	2920	2920	0
574	20250305	114900	27079285	2920	2920	2920	2920	0
575	20250305	114800	27079285	2920	2920	2920	2920	0
576	20250305	114700	27079285	2920	2920	2920	2920	201
577	20250305	114600	26492365	2955	2955	2955	2955	0
578	20250305	114500	26492365	2955	2955	2955	2955	5
579	20250305	114400	26477590	2950	2950	2950	2950	1
580	20250305	114300	26474640	2920	2930	2930	2920	353
581	20250305	114200	25443115	2930	2930	2930	2930	0
582	20250305	114100	25443115	2930	2930	2930	2930	0
583	20250305	114000	25443115	2930	2935	2935	2930	550
584	20250305	113900	23830905	2930	2945	2945	2930	346
585	20250305	113800	22815270	2945	2945	2945	2945	0
586	20250305	113700	22815270	2945	2945	2945	2945	0
587	20250305	113600	22815270	2945	2945	2945	2945	0
588	20250305	113500	22815270	2945	2945	2945	2945	0
589	20250305	113400	22815270	2945	2945	2945	2945	0
590	20250305	113300	22815270	2945	2945	2945	2945	0
591	20250305	113200	22815270	2945	2955	2955	2945	136
592	20250305	113100	22414595	2970	2970	2970	2970	0
593	20250305	113000	22414595	2970	2965	2970	2965	5
594	20250305	112900	22399750	2950	2950	2950	2950	0
595	20250305	112800	22399750	2950	2950	2950	2950	0
596	20250305	112700	22399750	2950	2950	2950	2950	0
597	20250305	112600	22399750	2950	2960	2960	2950	400
598	20250305	112500	21218960	2960	2970	2970	2960	784
599	20250305	112400	18898220	2985	2985	2985	2985	0
600	20250305	112300	18898220	2985	2985	2985	2985	0
601	20250305	112200	18898220	2985	2985	2985	2985	0
602	20250305	112100	18898220	2985	2985	2985	2985	0
603	20250305	112000	18898220	2985	2985	2985	2985	0
604	20250305	111900	18898220	2985	2985	2985	2985	0
605	20250305	111800	18898220	2985	2985	2985	2985	0
606	20250305	111700	18898220	2985	2985	2985	2985	0
607	20250305	111600	18898220	2985	2985	2985	2985	0
608	20250305	111500	18898220	2985	2985	2985	2985	0
609	20250305	111400	18898220	2985	2960	2985	2960	23
610	20250305	111300	18830075	2960	2960	2960	2960	0
611	20250305	111200	18830075	2960	2960	2960	2960	0
612	20250305	111100	18830075	2960	2960	2960	2960	10
613	20250305	111000	18800475	2960	2960	2960	2960	1
614	20250305	110900	18797515	2960	2960	2960	2960	0
615	20250305	110800	18797515	2960	2960	2960	2960	0
616	20250305	110700	18797515	2960	2960	2960	2960	0
617	20250305	110600	18797515	2960	2960	2960	2960	0
618	20250305	110500	18797515	2960	2965	2965	2960	8
619	20250305	110400	18773830	2955	2955	2955	2955	0
620	20250305	110300	18773830	2955	2955	2955	2955	0
621	20250305	110200	18773830	2955	2955	2955	2955	0
622	20250305	110100	18773830	2955	2955	2955	2955	0
623	20250305	110000	18773830	2955	2955	2955	2955	0
624	20250305	105900	18773830	2955	2955	2955	2955	0
625	20250305	105800	18773830	2955	2955	2955	2955	0
626	20250305	105700	18773830	2955	2955	2955	2955	0
627	20250305	105600	18773830	2955	2955	2955	2955	0
628	20250305	105500	18773830	2955	2955	2955	2955	0
629	20250305	105400	18773830	2955	2955	2955	2955	0
630	20250305	105300	18773830	2955	2955	2955	2955	0
631	20250305	105200	18773830	2955	2955	2955	2955	0
632	20250305	105100	18773830	2955	2955	2955	2955	52
633	20250305	105000	18620170	2960	2980	2985	2960	65
634	20250305	104900	18427600	2985	2985	2985	2985	0
635	20250305	104800	18427600	2985	2985	2985	2985	6
636	20250305	104700	18409690	2985	2985	2985	2985	0
637	20250305	104600	18409690	2985	2985	2985	2985	11
638	20250305	104500	18376855	2985	2985	2985	2980	40
639	20250305	104400	18257495	2985	2985	2985	2985	0
640	20250305	104300	18257495	2985	2985	2985	2985	0
641	20250305	104200	18257495	2985	2985	2985	2985	0
642	20250305	104100	18257495	2985	2985	2985	2985	0
643	20250305	104000	18257495	2985	2985	2985	2985	0
644	20250305	103900	18257495	2985	2985	2985	2985	10
645	20250305	103800	18227645	2985	2985	2985	2985	0
646	20250305	103700	18227645	2985	2985	2985	2985	0
647	20250305	103600	18227645	2985	2985	2985	2985	10
648	20250305	103500	18197795	2985	2985	2985	2985	0
649	20250305	103400	18197795	2985	2985	2985	2985	0
650	20250305	103300	18197795	2985	2985	2985	2985	0
651	20250305	103200	18197795	2985	2985	2985	2985	0
652	20250305	103100	18197795	2985	2985	2985	2985	0
653	20250305	103000	18197795	2985	2985	2985	2985	0
654	20250305	102900	18197795	2985	2985	2985	2985	0
655	20250305	102800	18197795	2985	2985	2985	2985	0
656	20250305	102700	18197795	2985	2980	2985	2980	981
657	20250305	102600	15274355	2980	2980	2980	2980	0
658	20250305	102500	15274355	2980	2980	2980	2980	0
659	20250305	102400	15274355	2980	2980	2980	2980	0
660	20250305	102300	15274355	2980	2980	2980	2980	0
661	20250305	102200	15274355	2980	2980	2980	2980	0
662	20250305	102100	15274355	2980	2980	2980	2980	0
663	20250305	102000	15274355	2980	2980	2980	2980	6
664	20250305	101900	15256475	2980	2980	2980	2980	0
665	20250305	101800	15256475	2980	2980	2980	2980	0
666	20250305	101700	15256475	2980	2980	2980	2980	0
667	20250305	101600	15256475	2980	2980	2980	2980	0
668	20250305	101500	15256475	2980	2980	2980	2980	0
669	20250305	101400	15256475	2980	2980	2980	2980	0
670	20250305	101300	15256475	2980	2980	2980	2980	7
671	20250305	101200	15235615	2980	2980	2980	2980	1
672	20250305	101100	15232635	2980	2980	2980	2980	0
673	20250305	101000	15232635	2980	2980	2980	2980	0
674	20250305	100900	15232635	2980	2980	2980	2980	0
675	20250305	100800	15232635	2980	2980	2980	2980	5
676	20250305	100700	15217735	2980	2980	2980	2980	0
677	20250305	100600	15217735	2980	2980	2980	2980	1
678	20250305	100500	15214755	2980	2980	2980	2980	135
679	20250305	100400	14812455	2980	2975	2980	2975	15
680	20250305	100300	14767825	2975	2975	2975	2975	0
681	20250305	100200	14767825	2975	2975	2975	2975	0
682	20250305	100100	14767825	2975	2975	2975	2975	7
683	20250305	100000	14747000	2955	2955	2955	2955	0
684	20250305	095900	14747000	2955	2955	2955	2955	0
685	20250305	095800	14747000	2955	2955	2955	2955	0
686	20250305	095700	14747000	2955	2955	2955	2955	10
687	20250305	095600	14717450	2950	2955	2955	2950	100
688	20250305	095500	14421960	2955	2955	2955	2955	0
689	20250305	095400	14421960	2955	2955	2955	2955	0
690	20250305	095300	14421960	2955	2955	2955	2955	0
691	20250305	095200	14421960	2955	2975	2975	2955	6
692	20250305	095100	14404190	2980	2980	2980	2980	0
693	20250305	095000	14404190	2980	2980	2980	2980	0
694	20250305	094900	14404190	2980	2980	2980	2980	10
695	20250305	094800	14374390	2980	2965	2980	2965	289
696	20250305	094700	13515120	2955	2955	2955	2955	10
697	20250305	094600	13485570	2965	2965	2965	2965	0
698	20250305	094500	13485570	2965	2965	2965	2965	4
699	20250305	094400	13473710	2965	2965	2965	2965	1
700	20250305	094300	13470745	2965	2960	2965	2960	2
701	20250305	094200	13464820	2965	2965	2965	2965	0
702	20250305	094100	13464820	2965	2965	2965	2965	110
703	20250305	094000	13138670	2965	2965	2965	2965	0
704	20250305	093900	13138670	2965	2965	2965	2965	0
705	20250305	093800	13138670	2965	2965	2965	2965	0
706	20250305	093700	13138670	2965	2965	2965	2965	0
707	20250305	093600	13138670	2965	2965	2965	2965	0
708	20250305	093500	13138670	2965	2965	2965	2965	0
709	20250305	093400	13138670	2965	2965	2965	2965	481
710	20250305	093300	11712505	2965	2965	2965	2965	279
711	20250305	093200	10885270	2965	2965	2965	2965	0
712	20250305	093100	10885270	2965	2965	2965	2965	33
713	20250305	093000	10787425	2965	2965	2965	2965	2
714	20250305	092900	10781495	2985	2985	2985	2985	5
715	20250305	092800	10766570	2985	2985	2985	2985	2541
716	20250305	092700	3181685	2975	2975	2975	2975	432
717	20250305	092600	1896485	2975	2975	2975	2975	0
718	20250305	092500	1896485	2975	2975	2975	2975	0
719	20250305	092400	1896485	2975	2975	2975	2975	148
720	20250305	092300	1456185	2975	2975	2975	2975	0
721	20250305	092200	1456185	2975	2975	2975	2975	1
722	20250305	092100	1453210	2975	2975	2975	2975	22
723	20250305	092000	1387760	2970	2970	2970	2970	103
724	20250305	091900	1081850	2945	2945	2945	2945	57
725	20250305	091800	913985	2970	2970	2970	2970	0
726	20250305	091700	913985	2970	2995	2995	2970	51
727	20250305	091600	761265	2995	2995	2995	2995	0
728	20250305	091500	761265	2995	2995	2995	2995	0
729	20250305	091400	761265	2995	2995	2995	2995	0
730	20250305	091300	761265	2995	2995	2995	2995	0
731	20250305	091200	761265	2995	2995	2995	2995	40
732	20250305	091100	641465	2995	2995	2995	2995	0
733	20250305	091000	641465	2995	2995	2995	2995	0
734	20250305	090900	641465	2995	2990	2995	2990	16
735	20250305	090800	593555	2995	2975	2995	2975	100
736	20250305	090700	294415	2915	2915	2915	2915	0
737	20250305	090600	294415	2915	2915	2915	2915	0
738	20250305	090500	294415	2915	2915	2915	2915	0
739	20250305	090400	294415	2915	2915	2915	2915	0
740	20250305	090300	294415	2915	2915	2915	2915	0
741	20250305	090200	294415	2915	2915	2915	2915	0
742	20250305	090100	294415	2915	2915	2915	2915	0
743	20250305	090000	294415	2915	2915	2915	2915	101