KissMeData/290670/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211400	96070005	13210	13210	13210	13210	37
3	20250305	211300	96070005	13210	13210	13210	13210	0
4	20250305	211200	96070005	13210	13210	13210	13210	0
5	20250305	211100	96070005	13210	13210	13210	13210	0
6	20250305	211000	96070005	13210	13210	13210	13210	0
7	20250305	210900	96070005	13210	13210	13210	13210	0
8	20250305	210800	96070005	13210	13210	13210	13210	0
9	20250305	210700	96070005	13210	13210	13210	13210	0
10	20250305	210600	96070005	13210	13210	13210	13210	0
11	20250305	210500	96070005	13210	13210	13210	13210	0
12	20250305	210400	96070005	13210	13210	13210	13210	0
13	20250305	210300	96070005	13210	13210	13210	13210	0
14	20250305	210200	96070005	13210	13210	13210	13210	0
15	20250305	210100	96070005	13210	13210	13210	13210	0
16	20250305	210000	96070005	13210	13210	13210	13210	0
17	20250305	205900	96070005	13210	13210	13210	13210	0
18	20250305	205800	96070005	13210	13210	13210	13210	0
19	20250305	205700	96070005	13210	13210	13210	13210	0
20	20250305	205600	96070005	13210	13210	13210	13210	0
21	20250305	205500	96070005	13210	13210	13210	13210	0
22	20250305	205400	96070005	13210	13210	13210	13210	0
23	20250305	205300	96070005	13210	13210	13210	13210	0
24	20250305	205200	96070005	13210	13210	13210	13210	0
25	20250305	205100	96070005	13210	13210	13210	13210	0
26	20250305	205000	96070005	13210	13210	13210	13210	0
27	20250305	204900	96070005	13210	13210	13210	13210	0
28	20250305	204800	96070005	13210	13210	13210	13210	0
29	20250305	204700	96070005	13210	13210	13210	13210	0
30	20250305	204600	96070005	13210	13210	13210	13210	0
31	20250305	204500	96070005	13210	13210	13210	13210	0
32	20250305	204400	96070005	13210	13210	13210	13210	37
33	20250305	204300	96070005	13210	13210	13210	13210	0
34	20250305	204200	96070005	13210	13210	13210	13210	0
35	20250305	204100	96070005	13210	13210	13210	13210	0
36	20250305	204000	96070005	13210	13210	13210	13210	0
37	20250305	203900	96070005	13210	13210	13210	13210	0
38	20250305	203800	96070005	13210	13210	13210	13210	0
39	20250305	203700	96070005	13210	13210	13210	13210	0
40	20250305	203600	96070005	13210	13210	13210	13210	0
41	20250305	203500	96070005	13210	13210	13210	13210	0
42	20250305	203400	96070005	13210	13210	13210	13210	0
43	20250305	203300	96070005	13210	13210	13210	13210	0
44	20250305	203200	96070005	13210	13210	13210	13210	0
45	20250305	203100	96070005	13210	13210	13210	13210	0
46	20250305	203000	96070005	13210	13210	13210	13210	0
47	20250305	202900	96070005	13210	13210	13210	13210	0
48	20250305	202800	96070005	13210	13210	13210	13210	0
49	20250305	202700	96070005	13210	13210	13210	13210	0
50	20250305	202600	96070005	13210	13210	13210	13210	0
51	20250305	202500	96070005	13210	13210	13210	13210	0
52	20250305	202400	96070005	13210	13210	13210	13210	0
53	20250305	202300	96070005	13210	13210	13210	13210	0
54	20250305	202200	96070005	13210	13210	13210	13210	0
55	20250305	202100	96070005	13210	13210	13210	13210	0
56	20250305	202000	96070005	13210	13210	13210	13210	0
57	20250305	201900	96070005	13210	13210	13210	13210	0
58	20250305	201800	96070005	13210	13210	13210	13210	0
59	20250305	201700	96070005	13210	13210	13210	13210	0
60	20250305	201600	96070005	13210	13210	13210	13210	0
61	20250305	201500	96070005	13210	13210	13210	13210	0
62	20250305	201400	96070005	13210	13210	13210	13210	37
63	20250305	201300	96070005	13210	13210	13210	13210	0
64	20250305	201200	96070005	13210	13210	13210	13210	0
65	20250305	201100	96070005	13210	13210	13210	13210	0
66	20250305	201000	96070005	13210	13210	13210	13210	0
67	20250305	200900	96070005	13210	13210	13210	13210	0
68	20250305	200800	96070005	13210	13210	13210	13210	0
69	20250305	200700	96070005	13210	13210	13210	13210	0
70	20250305	200600	96070005	13210	13210	13210	13210	0
71	20250305	200500	96070005	13210	13210	13210	13210	0
72	20250305	200400	96070005	13210	13210	13210	13210	0
73	20250305	200300	96070005	13210	13210	13210	13210	0
74	20250305	200200	96070005	13210	13210	13210	13210	0
75	20250305	200100	96070005	13210	13210	13210	13210	0
76	20250305	200000	96070005	13210	13210	13210	13210	0
77	20250305	195900	96070005	13210	13210	13210	13210	0
78	20250305	195800	96070005	13210	13210	13210	13210	0
79	20250305	195700	96070005	13210	13210	13210	13210	0
80	20250305	195600	96070005	13210	13210	13210	13210	0
81	20250305	195500	96070005	13210	13210	13210	13210	0
82	20250305	195400	96070005	13210	13210	13210	13210	0
83	20250305	195300	96070005	13210	13210	13210	13210	0
84	20250305	195200	96070005	13210	13210	13210	13210	0
85	20250305	195100	96070005	13210	13210	13210	13210	0
86	20250305	195000	96070005	13210	13210	13210	13210	0
87	20250305	194900	96070005	13210	13210	13210	13210	0
88	20250305	194800	96070005	13210	13210	13210	13210	0
89	20250305	194700	96070005	13210	13210	13210	13210	0
90	20250305	194600	96070005	13210	13210	13210	13210	0
91	20250305	194500	96070005	13210	13210	13210	13210	0
92	20250305	194400	96070005	13210	13210	13210	13210	37
93	20250305	194300	96070005	13210	13210	13210	13210	0
94	20250305	194200	96070005	13210	13210	13210	13210	0
95	20250305	194100	96070005	13210	13210	13210	13210	0
96	20250305	194000	96070005	13210	13210	13210	13210	0
97	20250305	193900	96070005	13210	13210	13210	13210	0
98	20250305	193800	96070005	13210	13210	13210	13210	0
99	20250305	193700	96070005	13210	13210	13210	13210	0
100	20250305	193600	96070005	13210	13210	13210	13210	0
101	20250305	193500	96070005	13210	13210	13210	13210	0
102	20250305	193400	96070005	13210	13210	13210	13210	0
103	20250305	193300	96070005	13210	13210	13210	13210	0
104	20250305	193200	96070005	13210	13210	13210	13210	0
105	20250305	193100	96070005	13210	13210	13210	13210	0
106	20250305	193000	96070005	13210	13210	13210	13210	0
107	20250305	192900	96070005	13210	13210	13210	13210	0
108	20250305	192800	96070005	13210	13210	13210	13210	0
109	20250305	192700	96070005	13210	13210	13210	13210	0
110	20250305	192600	96070005	13210	13210	13210	13210	0
111	20250305	192500	96070005	13210	13210	13210	13210	0
112	20250305	192400	96070005	13210	13210	13210	13210	0
113	20250305	192300	96070005	13210	13210	13210	13210	0
114	20250305	192200	96070005	13210	13210	13210	13210	0
115	20250305	192100	96070005	13210	13210	13210	13210	0
116	20250305	192000	96070005	13210	13210	13210	13210	0
117	20250305	191900	96070005	13210	13210	13210	13210	0
118	20250305	191800	96070005	13210	13210	13210	13210	0
119	20250305	191700	96070005	13210	13210	13210	13210	0
120	20250305	191600	96070005	13210	13210	13210	13210	0
121	20250305	191500	96070005	13210	13210	13210	13210	0
122	20250305	191400	96070005	13210	13210	13210	13210	37
123	20250305	191300	96070005	13210	13210	13210	13210	0
124	20250305	191200	96070005	13210	13210	13210	13210	0
125	20250305	191100	96070005	13210	13210	13210	13210	0
126	20250305	191000	96070005	13210	13210	13210	13210	0
127	20250305	190900	96070005	13210	13210	13210	13210	0
128	20250305	190800	96070005	13210	13210	13210	13210	0
129	20250305	190700	96070005	13210	13210	13210	13210	0
130	20250305	190600	96070005	13210	13210	13210	13210	0
131	20250305	190500	96070005	13210	13210	13210	13210	0
132	20250305	190400	96070005	13210	13210	13210	13210	0
133	20250305	190300	96070005	13210	13210	13210	13210	0
134	20250305	190200	96070005	13210	13210	13210	13210	0
135	20250305	190100	96070005	13210	13210	13210	13210	0
136	20250305	190000	96070005	13210	13210	13210	13210	0
137	20250305	185900	96070005	13210	13210	13210	13210	0
138	20250305	185800	96070005	13210	13210	13210	13210	0
139	20250305	185700	96070005	13210	13210	13210	13210	0
140	20250305	185600	96070005	13210	13210	13210	13210	0
141	20250305	185500	96070005	13210	13210	13210	13210	0
142	20250305	185400	96070005	13210	13210	13210	13210	0
143	20250305	185300	96070005	13210	13210	13210	13210	0
144	20250305	185200	96070005	13210	13210	13210	13210	0
145	20250305	185100	96070005	13210	13210	13210	13210	0
146	20250305	185000	96070005	13210	13210	13210	13210	0
147	20250305	184900	96070005	13210	13210	13210	13210	0
148	20250305	184800	96070005	13210	13210	13210	13210	0
149	20250305	184700	96070005	13210	13210	13210	13210	0
150	20250305	184600	96070005	13210	13210	13210	13210	0
151	20250305	184500	96070005	13210	13210	13210	13210	0
152	20250305	184400	96070005	13210	13210	13210	13210	37
153	20250305	184300	96070005	13210	13210	13210	13210	0
154	20250305	184200	96070005	13210	13210	13210	13210	0
155	20250305	184100	96070005	13210	13210	13210	13210	0
156	20250305	184000	96070005	13210	13210	13210	13210	0
157	20250305	183900	96070005	13210	13210	13210	13210	0
158	20250305	183800	96070005	13210	13210	13210	13210	0
159	20250305	183700	96070005	13210	13210	13210	13210	0
160	20250305	183600	96070005	13210	13210	13210	13210	0
161	20250305	183500	96070005	13210	13210	13210	13210	0
162	20250305	183400	96070005	13210	13210	13210	13210	0
163	20250305	183300	96070005	13210	13210	13210	13210	0
164	20250305	183200	96070005	13210	13210	13210	13210	0
165	20250305	183100	96070005	13210	13210	13210	13210	0
166	20250305	183000	96070005	13210	13210	13210	13210	0
167	20250305	182900	96070005	13210	13210	13210	13210	0
168	20250305	182800	96070005	13210	13210	13210	13210	0
169	20250305	182700	96070005	13210	13210	13210	13210	0
170	20250305	182600	96070005	13210	13210	13210	13210	0
171	20250305	182500	96070005	13210	13210	13210	13210	0
172	20250305	182400	96070005	13210	13210	13210	13210	0
173	20250305	182300	96070005	13210	13210	13210	13210	0
174	20250305	182200	96070005	13210	13210	13210	13210	0
175	20250305	182100	96070005	13210	13210	13210	13210	0
176	20250305	182000	96070005	13210	13210	13210	13210	0
177	20250305	181900	96070005	13210	13210	13210	13210	0
178	20250305	181800	96070005	13210	13210	13210	13210	0
179	20250305	181700	96070005	13210	13210	13210	13210	0
180	20250305	181600	96070005	13210	13210	13210	13210	0
181	20250305	181500	96070005	13210	13210	13210	13210	0
182	20250305	181400	96070005	13210	13210	13210	13210	37
183	20250305	181300	96070005	13210	13210	13210	13210	0
184	20250305	181200	96070005	13210	13210	13210	13210	0
185	20250305	181100	96070005	13210	13210	13210	13210	0
186	20250305	181000	96070005	13210	13210	13210	13210	0
187	20250305	180900	96070005	13210	13210	13210	13210	0
188	20250305	180800	96070005	13210	13210	13210	13210	0
189	20250305	180700	96070005	13210	13210	13210	13210	0
190	20250305	180600	96070005	13210	13210	13210	13210	0
191	20250305	180500	96070005	13210	13210	13210	13210	0
192	20250305	180400	96070005	13210	13210	13210	13210	0
193	20250305	180300	96070005	13210	13210	13210	13210	0
194	20250305	180200	96070005	13210	13210	13210	13210	0
195	20250305	180100	96070005	13210	13210	13210	13210	0
196	20250305	180000	96070005	13210	13210	13210	13210	0
197	20250305	175900	96070005	13210	13210	13210	13210	0
198	20250305	175800	96070005	13210	13210	13210	13210	0
199	20250305	175700	96070005	13210	13210	13210	13210	0
200	20250305	175600	96070005	13210	13210	13210	13210	0
201	20250305	175500	96070005	13210	13210	13210	13210	0
202	20250305	175400	96070005	13210	13210	13210	13210	0
203	20250305	175300	96070005	13210	13210	13210	13210	0
204	20250305	175200	96070005	13210	13210	13210	13210	0
205	20250305	175100	96070005	13210	13210	13210	13210	0
206	20250305	175000	96070005	13210	13210	13210	13210	0
207	20250305	174900	96070005	13210	13210	13210	13210	0
208	20250305	174800	96070005	13210	13210	13210	13210	0
209	20250305	174700	96070005	13210	13210	13210	13210	0
210	20250305	174600	96070005	13210	13210	13210	13210	0
211	20250305	174500	96070005	13210	13210	13210	13210	0
212	20250305	174400	96070005	13210	13210	13210	13210	37
213	20250305	174300	96070005	13210	13210	13210	13210	0
214	20250305	174200	96070005	13210	13210	13210	13210	0
215	20250305	174100	96070005	13210	13210	13210	13210	0
216	20250305	174000	96070005	13210	13210	13210	13210	0
217	20250305	173900	96070005	13210	13210	13210	13210	0
218	20250305	173800	96070005	13210	13210	13210	13210	0
219	20250305	173700	96070005	13210	13210	13210	13210	0
220	20250305	173600	96070005	13210	13210	13210	13210	0
221	20250305	173500	96070005	13210	13210	13210	13210	0
222	20250305	173400	96070005	13210	13210	13210	13210	0
223	20250305	173300	96070005	13210	13210	13210	13210	0
224	20250305	173200	96070005	13210	13210	13210	13210	0
225	20250305	173100	96070005	13210	13210	13210	13210	0
226	20250305	173000	96070005	13210	13210	13210	13210	0
227	20250305	172900	96070005	13210	13210	13210	13210	0
228	20250305	172800	96070005	13210	13210	13210	13210	0
229	20250305	172700	96070005	13210	13210	13210	13210	0
230	20250305	172600	96070005	13210	13210	13210	13210	0
231	20250305	172500	96070005	13210	13210	13210	13210	0
232	20250305	172400	96070005	13210	13210	13210	13210	0
233	20250305	172300	96070005	13210	13210	13210	13210	0
234	20250305	172200	96070005	13210	13210	13210	13210	0
235	20250305	172100	96070005	13210	13210	13210	13210	0
236	20250305	172000	96070005	13210	13210	13210	13210	0
237	20250305	171900	96070005	13210	13210	13210	13210	0
238	20250305	171800	96070005	13210	13210	13210	13210	0
239	20250305	171700	96070005	13210	13210	13210	13210	0
240	20250305	171600	96070005	13210	13210	13210	13210	0
241	20250305	171500	96070005	13210	13210	13210	13210	0
242	20250305	171400	96070005	13210	13210	13210	13210	37
243	20250305	171300	96070005	13210	13210	13210	13210	0
244	20250305	171200	96070005	13210	13210	13210	13210	0
245	20250305	171100	96070005	13210	13210	13210	13210	0
246	20250305	171000	96070005	13210	13210	13210	13210	0
247	20250305	170900	96070005	13210	13210	13210	13210	0
248	20250305	170800	96070005	13210	13210	13210	13210	0
249	20250305	170700	96070005	13210	13210	13210	13210	0
250	20250305	170600	96070005	13210	13210	13210	13210	0
251	20250305	170500	96070005	13210	13210	13210	13210	0
252	20250305	170400	96070005	13210	13210	13210	13210	0
253	20250305	170300	96070005	13210	13210	13210	13210	0
254	20250305	170200	96070005	13210	13210	13210	13210	0
255	20250305	170100	96070005	13210	13210	13210	13210	0
256	20250305	170000	96070005	13210	13210	13210	13210	0
257	20250305	165900	96070005	13210	13210	13210	13210	0
258	20250305	165800	96070005	13210	13210	13210	13210	0
259	20250305	165700	96070005	13210	13210	13210	13210	0
260	20250305	165600	96070005	13210	13210	13210	13210	0
261	20250305	165500	96070005	13210	13210	13210	13210	0
262	20250305	165400	96070005	13210	13210	13210	13210	0
263	20250305	165300	96070005	13210	13210	13210	13210	0
264	20250305	165200	96070005	13210	13210	13210	13210	0
265	20250305	165100	96070005	13210	13210	13210	13210	0
266	20250305	165000	96070005	13210	13210	13210	13210	0
267	20250305	164900	96070005	13210	13210	13210	13210	0
268	20250305	164800	96070005	13210	13210	13210	13210	0
269	20250305	164700	96070005	13210	13210	13210	13210	0
270	20250305	164600	96070005	13210	13210	13210	13210	0
271	20250305	164500	96070005	13210	13210	13210	13210	0
272	20250305	164400	96070005	13210	13210	13210	13210	37
273	20250305	164300	96070005	13210	13210	13210	13210	0
274	20250305	164200	96070005	13210	13210	13210	13210	0
275	20250305	164100	96070005	13210	13210	13210	13210	0
276	20250305	164000	96070005	13210	13210	13210	13210	0
277	20250305	163900	96070005	13210	13210	13210	13210	0
278	20250305	163800	96070005	13210	13210	13210	13210	0
279	20250305	163700	96070005	13210	13210	13210	13210	0
280	20250305	163600	96070005	13210	13210	13210	13210	0
281	20250305	163500	96070005	13210	13210	13210	13210	0
282	20250305	163400	96070005	13210	13210	13210	13210	0
283	20250305	163300	96070005	13210	13210	13210	13210	0
284	20250305	163200	96070005	13210	13210	13210	13210	0
285	20250305	163100	96070005	13210	13210	13210	13210	0
286	20250305	163000	96070005	13210	13210	13210	13210	0
287	20250305	162900	96070005	13210	13210	13210	13210	0
288	20250305	162800	96070005	13210	13210	13210	13210	0
289	20250305	162700	96070005	13210	13210	13210	13210	0
290	20250305	162600	96070005	13210	13210	13210	13210	0
291	20250305	162500	96070005	13210	13210	13210	13210	0
292	20250305	162400	96070005	13210	13210	13210	13210	0
293	20250305	162300	96070005	13210	13210	13210	13210	0
294	20250305	162200	96070005	13210	13210	13210	13210	0
295	20250305	162100	96070005	13210	13210	13210	13210	0
296	20250305	162000	96070005	13210	13210	13210	13210	0
297	20250305	161900	96070005	13210	13210	13210	13210	0
298	20250305	161800	96070005	13210	13210	13210	13210	0
299	20250305	161700	96070005	13210	13210	13210	13210	0
300	20250305	161600	96070005	13210	13210	13210	13210	0
301	20250305	161500	96070005	13210	13210	13210	13210	0
302	20250305	161400	96070005	13210	13210	13210	13210	37
303	20250305	161300	96070005	13210	13210	13210	13210	0
304	20250305	161200	96070005	13210	13210	13210	13210	0
305	20250305	161100	96070005	13210	13210	13210	13210	0
306	20250305	161000	96070005	13210	13210	13210	13210	0
307	20250305	160900	96070005	13210	13210	13210	13210	0
308	20250305	160800	96070005	13210	13210	13210	13210	0
309	20250305	160700	96070005	13210	13210	13210	13210	0
310	20250305	160600	96070005	13210	13210	13210	13210	0
311	20250305	160500	96070005	13210	13210	13210	13210	0
312	20250305	160400	96070005	13210	13210	13210	13210	0
313	20250305	160300	96070005	13210	13210	13210	13210	0
314	20250305	160200	96070005	13210	13210	13210	13210	0
315	20250305	160100	96070005	13210	13210	13210	13210	0
316	20250305	160000	96070005	13210	13210	13210	13210	0
317	20250305	155900	96070005	13210	13210	13210	13210	0
318	20250305	155800	96070005	13210	13210	13210	13210	0
319	20250305	155700	96070005	13210	13210	13210	13210	0
320	20250305	155600	96070005	13210	13210	13210	13210	0
321	20250305	155500	96070005	13210	13210	13210	13210	0
322	20250305	155400	96070005	13210	13210	13210	13210	0
323	20250305	155300	96070005	13210	13210	13210	13210	0
324	20250305	155200	96070005	13210	13210	13210	13210	0
325	20250305	155100	96070005	13210	13210	13210	13210	0
326	20250305	155000	96070005	13210	13210	13210	13210	0
327	20250305	154900	96070005	13210	13210	13210	13210	0
328	20250305	154800	96070005	13210	13210	13210	13210	0
329	20250305	154700	96070005	13210	13210	13210	13210	0
330	20250305	154600	96070005	13210	13210	13210	13210	0
331	20250305	154500	96070005	13210	13210	13210	13210	0
332	20250305	154400	96070005	13210	13210	13210	13210	37
333	20250305	154300	96070005	13210	13210	13210	13210	0
334	20250305	154200	96070005	13210	13210	13210	13210	0
335	20250305	154100	96070005	13210	13210	13210	13210	0
336	20250305	154000	96070005	13210	13210	13210	13210	0
337	20250305	153900	96070005	13210	13210	13210	13210	0
338	20250305	153800	96070005	13210	13210	13210	13210	0
339	20250305	153700	96070005	13210	13210	13210	13210	0
340	20250305	153600	96070005	13210	13210	13210	13210	0
341	20250305	153500	96070005	13210	13210	13210	13210	0
342	20250305	153400	96070005	13210	13210	13210	13210	0
343	20250305	153300	96070005	13210	13210	13210	13210	0
344	20250305	153200	96070005	13210	13210	13210	13210	0
345	20250305	153100	96070005	13210	13210	13210	13210	0
346	20250305	153000	96070005	13210	13210	13210	13210	37
347	20250305	152900	95581235	13210	13210	13210	13210	0
348	20250305	152800	95581235	13210	13210	13210	13210	0
349	20250305	152700	95581235	13210	13210	13210	13210	0
350	20250305	152600	95581235	13210	13210	13210	13210	0
351	20250305	152500	95581235	13210	13210	13210	13210	0
352	20250305	152400	95581235	13210	13210	13210	13210	0
353	20250305	152300	95581235	13210	13210	13210	13210	0
354	20250305	152200	95581235	13210	13210	13210	13210	0
355	20250305	152100	95581235	13210	13210	13210	13210	0
356	20250305	152000	95581235	13210	13210	13210	13210	0
357	20250305	151900	95581235	13210	13270	13270	13210	4
358	20250305	151800	95528335	13270	13210	13270	13210	55
359	20250305	151700	94801725	13210	13210	13210	13210	0
360	20250305	151600	94801725	13210	13210	13210	13210	90
361	20250305	151500	93612825	13240	13240	13240	13240	0
362	20250305	151400	93612825	13240	13230	13240	13230	229
363	20250305	151300	90581825	13220	13210	13220	13210	49
364	20250305	151200	89934055	13200	13200	13200	13200	0
365	20250305	151100	89934055	13200	13200	13200	13200	6
366	20250305	151000	89854855	13200	13200	13200	13200	0
367	20250305	150900	89854855	13200	13200	13200	13200	0
368	20250305	150800	89854855	13200	13200	13200	13200	0
369	20250305	150700	89854855	13200	13200	13200	13200	0
370	20250305	150600	89854855	13200	13200	13200	13200	0
371	20250305	150500	89854855	13200	13200	13200	13200	1
372	20250305	150400	89841655	13200	13200	13200	13200	0
373	20250305	150300	89841655	13200	13200	13200	13200	0
374	20250305	150200	89841655	13200	13200	13200	13200	0
375	20250305	150100	89841655	13200	13200	13200	13100	37
376	20250305	150000	89355205	13220	13220	13220	13220	0
377	20250305	145900	89355205	13220	13220	13220	13220	5
378	20250305	145800	89289105	13220	13220	13220	13220	0
379	20250305	145700	89289105	13220	13220	13220	13220	0
380	20250305	145600	89289105	13220	13220	13220	13220	0
381	20250305	145500	89289105	13220	13220	13220	13220	0
382	20250305	145400	89289105	13220	13200	13220	13200	56
383	20250305	145300	88549785	13220	13220	13220	13220	6
384	20250305	145200	88470465	13150	13150	13150	13150	0
385	20250305	145100	88470465	13150	13150	13150	13150	0
386	20250305	145000	88470465	13150	13150	13150	13150	100
387	20250305	144900	87155465	13150	13220	13220	13150	177
388	20250305	144800	84816785	13220	13220	13220	13220	0
389	20250305	144700	84816785	13220	13160	13220	13160	389
390	20250305	144600	79677585	13170	13170	13170	13110	28
391	20250305	144500	79309305	13180	13180	13180	13180	0
392	20250305	144400	79309305	13180	13180	13180	13180	0
393	20250305	144300	79309305	13180	13180	13180	13180	0
394	20250305	144200	79309305	13180	13180	13180	13180	0
395	20250305	144100	79309305	13180	13180	13180	13180	0
396	20250305	144000	79309305	13180	13180	13180	13180	0
397	20250305	143900	79309305	13180	13180	13180	13180	0
398	20250305	143800	79309305	13180	13180	13180	13180	0
399	20250305	143700	79309305	13180	13180	13180	13180	15
400	20250305	143600	79111605	13200	13200	13200	13200	0
401	20250305	143500	79111605	13200	13200	13200	13200	0
402	20250305	143400	79111605	13200	13200	13200	13200	1
403	20250305	143300	79098405	13210	13210	13210	13210	0
404	20250305	143200	79098405	13210	13210	13210	13210	0
405	20250305	143100	79098405	13210	13210	13210	13210	7
406	20250305	143000	79005935	13150	13150	13150	13150	0
407	20250305	142900	79005935	13150	13150	13150	13150	0
408	20250305	142800	79005935	13150	13150	13150	13150	0
409	20250305	142700	79005935	13150	13150	13150	13150	0
410	20250305	142600	79005935	13150	13150	13150	13150	0
411	20250305	142500	79005935	13150	13150	13150	13150	0
412	20250305	142400	79005935	13150	13150	13150	13150	0
413	20250305	142300	79005935	13150	13150	13150	13150	213
414	20250305	142200	76204985	13150	13150	13150	13150	0
415	20250305	142100	76204985	13150	13150	13150	13150	0
416	20250305	142000	76204985	13150	13150	13150	13150	0
417	20250305	141900	76204985	13150	13150	13150	13150	0
418	20250305	141800	76204985	13150	13150	13150	13150	17
419	20250305	141700	75981435	13220	13220	13220	13220	0
420	20250305	141600	75981435	13220	13220	13220	13220	0
421	20250305	141500	75981435	13220	13220	13220	13220	5
422	20250305	141400	75915335	13220	13220	13220	13220	0
423	20250305	141300	75915335	13220	13220	13220	13220	0
424	20250305	141200	75915335	13220	13220	13220	13220	0
425	20250305	141100	75915335	13220	13220	13220	13220	93
426	20250305	141000	74685875	13210	13210	13210	13210	0
427	20250305	140900	74685875	13210	13170	13210	13170	713
428	20250305	140800	65284035	13170	13170	13170	13170	0
429	20250305	140700	65284035	13170	13150	13170	13150	153
430	20250305	140600	63271845	13150	13150	13150	13150	5
431	20250305	140500	63206095	13110	13110	13110	13110	1
432	20250305	140400	63192985	13110	13110	13110	13110	0
433	20250305	140300	63192985	13110	13110	13110	13110	0
434	20250305	140200	63192985	13110	13100	13110	13100	545
435	20250305	140100	56048325	13100	13100	13100	13100	11
436	20250305	140000	55904225	13110	13110	13110	13110	4
437	20250305	135900	55851785	13110	13110	13110	13110	0
438	20250305	135800	55851785	13110	13110	13110	13110	472
439	20250305	135700	49663865	13110	13110	13110	13110	0
440	20250305	135600	49663865	13110	13110	13110	13110	10
441	20250305	135500	49532765	13110	13110	13110	13110	0
442	20250305	135400	49532765	13110	13110	13110	13110	0
443	20250305	135300	49532765	13110	13110	13110	13110	5
444	20250305	135200	49467215	13110	13110	13110	13110	0
445	20250305	135100	49467215	13110	13110	13110	13110	5
446	20250305	135000	49401665	13110	13110	13110	13110	0
447	20250305	134900	49401665	13110	13110	13110	13110	0
448	20250305	134800	49401665	13110	13110	13110	13110	0
449	20250305	134700	49401665	13110	13110	13110	13110	0
450	20250305	134600	49401665	13110	13110	13110	13110	0
451	20250305	134500	49401665	13110	13110	13110	13110	0
452	20250305	134400	49401665	13110	13110	13110	13110	0
453	20250305	134300	49401665	13110	13110	13110	13110	0
454	20250305	134200	49401665	13110	13110	13110	13110	0
455	20250305	134100	49401665	13110	13110	13110	13110	0
456	20250305	134000	49401665	13110	13090	13110	13090	8
457	20250305	133900	49296885	13090	13090	13090	13090	0
458	20250305	133800	49296885	13090	13090	13090	13090	0
459	20250305	133700	49296885	13090	13090	13090	13090	0
460	20250305	133600	49296885	13090	13090	13090	13090	12
461	20250305	133500	49139805	13080	13085	13085	13080	13
462	20250305	133400	48969720	13080	13090	13090	13080	13
463	20250305	133300	48799660	13090	13100	13110	13090	375
464	20250305	133200	43883800	13110	13110	13110	13110	1
465	20250305	133100	43870690	13110	13110	13120	13100	116
466	20250305	133000	42350900	13120	13120	13120	13120	1
467	20250305	132900	42337780	13120	13120	13120	13120	0
468	20250305	132800	42337780	13120	13120	13120	13120	3
469	20250305	132700	42298420	13170	13170	13170	13170	0
470	20250305	132600	42298420	13170	13170	13170	13170	0
471	20250305	132500	42298420	13170	13170	13170	13170	0
472	20250305	132400	42298420	13170	13170	13170	13170	0
473	20250305	132300	42298420	13170	13170	13170	13170	0
474	20250305	132200	42298420	13170	13170	13170	13170	0
475	20250305	132100	42298420	13170	13170	13170	13170	0
476	20250305	132000	42298420	13170	13170	13170	13170	0
477	20250305	131900	42298420	13170	13170	13170	13170	0
478	20250305	131800	42298420	13170	13170	13170	13170	5
479	20250305	131700	42232570	13170	13170	13170	13170	0
480	20250305	131600	42232570	13170	13170	13170	13170	0
481	20250305	131500	42232570	13170	13170	13170	13170	5
482	20250305	131400	42166720	13170	13170	13170	13170	40
483	20250305	131300	41639920	13170	13170	13170	13170	0
484	20250305	131200	41639920	13170	13170	13170	13170	0
485	20250305	131100	41639920	13170	13170	13170	13170	0
486	20250305	131000	41639920	13170	13170	13170	13170	0
487	20250305	130900	41639920	13170	13170	13170	13170	0
488	20250305	130800	41639920	13170	13170	13170	13170	0
489	20250305	130700	41639920	13170	13170	13170	13170	0
490	20250305	130600	41639920	13170	13110	13170	13110	88
491	20250305	130500	40486050	13110	13110	13110	13110	0
492	20250305	130400	40486050	13110	13110	13110	13110	0
493	20250305	130300	40486050	13110	13110	13110	13110	0
494	20250305	130200	40486050	13110	13110	13110	13110	4
495	20250305	130100	40433610	13110	13110	13110	13110	4
496	20250305	130000	40381170	13120	13120	13120	13120	0
497	20250305	125900	40381170	13120	13120	13120	13120	0
498	20250305	125800	40381170	13120	13120	13120	13120	13
499	20250305	125700	40210610	13120	13120	13120	13120	0
500	20250305	125600	40210610	13120	13120	13120	13120	23
501	20250305	125500	39908850	13120	13120	13120	13120	3
502	20250305	125400	39869490	13110	13110	13110	13110	0
503	20250305	125300	39869490	13110	13110	13110	13110	0
504	20250305	125200	39869490	13110	13110	13110	13110	0
505	20250305	125100	39869490	13110	13110	13110	13110	8
506	20250305	125000	39764610	13110	13110	13110	13110	0
507	20250305	124900	39764610	13110	13110	13110	13110	0
508	20250305	124800	39764610	13110	13110	13110	13110	41
509	20250305	124700	39227100	13100	13100	13100	13100	5
510	20250305	124600	39161600	13060	13060	13060	13060	0
511	20250305	124500	39161600	13060	13060	13060	13060	1
512	20250305	124400	39148540	13060	13060	13060	13060	0
513	20250305	124300	39148540	13060	13060	13060	13060	0
514	20250305	124200	39148540	13060	13060	13060	13060	35
515	20250305	124100	38691440	13100	13100	13100	13100	2
516	20250305	124000	38665240	13100	13100	13100	13100	0
517	20250305	123900	38665240	13100	13100	13100	13100	0
518	20250305	123800	38665240	13100	13100	13100	13100	0
519	20250305	123700	38665240	13100	13100	13100	13100	0
520	20250305	123600	38665240	13100	13100	13100	13100	8
521	20250305	123500	38560440	13110	13110	13110	13110	0
522	20250305	123400	38560440	13110	13110	13110	13110	0
523	20250305	123300	38560440	13110	13110	13110	13110	0
524	20250305	123200	38560440	13110	13110	13110	13110	0
525	20250305	123100	38560440	13110	13110	13110	13110	15
526	20250305	123000	38363790	13060	13100	13100	13060	8
527	20250305	122900	38259220	13100	13100	13100	13100	0
528	20250305	122800	38259220	13100	13100	13100	13100	0
529	20250305	122700	38259220	13100	13100	13100	13100	0
530	20250305	122600	38259220	13100	13100	13100	13100	0
531	20250305	122500	38259220	13100	13090	13100	13090	168
532	20250305	122400	36058670	13080	13080	13080	13080	1
533	20250305	122300	36045590	13090	13090	13090	13090	1
534	20250305	122200	36032500	13090	13090	13090	13090	0
535	20250305	122100	36032500	13090	13090	13090	13090	0
536	20250305	122000	36032500	13090	13090	13090	13090	0
537	20250305	121900	36032500	13090	13090	13090	13090	0
538	20250305	121800	36032500	13090	13090	13090	13090	0
539	20250305	121700	36032500	13090	13090	13090	13090	0
540	20250305	121600	36032500	13090	13090	13090	13090	0
541	20250305	121500	36032500	13090	13090	13090	13090	0
542	20250305	121400	36032500	13090	13090	13090	13090	22
543	20250305	121300	35744520	13090	13090	13090	13090	1
544	20250305	121200	35731430	13040	13040	13040	13040	0
545	20250305	121100	35731430	13040	13040	13040	13040	0
546	20250305	121000	35731430	13040	13040	13040	13040	0
547	20250305	120900	35731430	13040	13040	13040	13040	0
548	20250305	120800	35731430	13040	13040	13040	13040	0
549	20250305	120700	35731430	13040	13050	13050	13040	27
550	20250305	120600	35379120	13090	13090	13090	13090	0
551	20250305	120500	35379120	13090	13090	13090	13090	0
552	20250305	120400	35379120	13090	13090	13090	13090	0
553	20250305	120300	35379120	13090	13090	13090	13090	0
554	20250305	120200	35379120	13090	13090	13090	13090	0
555	20250305	120100	35379120	13090	13090	13090	13090	1
556	20250305	120000	35366030	13050	13050	13050	13050	11
557	20250305	115900	35222480	13090	13090	13090	13090	0
558	20250305	115800	35222480	13090	13090	13090	13090	2
559	20250305	115700	35196300	13090	13090	13090	13090	2
560	20250305	115600	35170120	13040	13040	13040	13040	0
561	20250305	115500	35170120	13040	13040	13040	13040	1
562	20250305	115400	35157080	13090	13090	13090	13090	0
563	20250305	115300	35157080	13090	13090	13090	13090	0
564	20250305	115200	35157080	13090	13090	13090	13090	0
565	20250305	115100	35157080	13090	13090	13090	13090	0
566	20250305	115000	35157080	13090	13090	13090	13090	2
567	20250305	114900	35130900	13070	13070	13070	13070	0
568	20250305	114800	35130900	13070	13070	13070	13070	14
569	20250305	114700	34947920	13060	13060	13060	13060	13
570	20250305	114600	34778140	13050	13050	13050	13050	60
571	20250305	114500	33995140	13050	13050	13050	13050	2
572	20250305	114400	33969040	13050	13050	13050	13050	0
573	20250305	114300	33969040	13050	13050	13050	13050	1
574	20250305	114200	33955990	13040	13040	13040	13040	1
575	20250305	114100	33942950	13040	13040	13040	13040	0
576	20250305	114000	33942950	13040	13040	13040	13040	37
577	20250305	113900	33460470	13070	13070	13070	13070	0
578	20250305	113800	33460470	13070	13070	13070	13070	0
579	20250305	113700	33460470	13070	13070	13070	13070	30
580	20250305	113600	33068370	13070	13070	13070	13070	1
581	20250305	113500	33055300	13040	13060	13060	13040	208
582	20250305	113400	30339290	13070	13080	13080	13070	70
583	20250305	113300	29424190	13080	13080	13080	13080	0
584	20250305	113200	29424190	13080	13090	13090	13080	86
585	20250305	113100	28299010	13170	13170	13170	13170	0
586	20250305	113000	28299010	13170	13170	13170	13170	0
587	20250305	112900	28299010	13170	13170	13170	13170	0
588	20250305	112800	28299010	13170	13170	13170	13170	0
589	20250305	112700	28299010	13170	13170	13170	13170	0
590	20250305	112600	28299010	13170	13170	13170	13170	0
591	20250305	112500	28299010	13170	13170	13170	13170	0
592	20250305	112400	28299010	13170	13170	13170	13170	0
593	20250305	112300	28299010	13170	13170	13170	13170	5
594	20250305	112200	28233160	13100	13100	13100	13100	0
595	20250305	112100	28233160	13100	13100	13100	13100	36
596	20250305	112000	27761560	13100	13100	13100	13100	3
597	20250305	111900	27722260	13190	13190	13190	13190	0
598	20250305	111800	27722260	13190	13190	13190	13190	0
599	20250305	111700	27722260	13190	13190	13190	13190	0
600	20250305	111600	27722260	13190	13140	13190	13140	15
601	20250305	111500	27524560	13100	13110	13110	13100	246
602	20250305	111400	24301280	13120	13120	13120	13120	0
603	20250305	111300	24301280	13120	13120	13120	13120	0
604	20250305	111200	24301280	13120	13120	13120	13120	0
605	20250305	111100	24301280	13120	13120	13120	13120	0
606	20250305	111000	24301280	13120	13120	13120	13120	21
607	20250305	110900	24025760	13190	13190	13190	13190	0
608	20250305	110800	24025760	13190	13190	13190	13190	0
609	20250305	110700	24025760	13190	13190	13190	13190	0
610	20250305	110600	24025760	13190	13190	13190	13190	0
611	20250305	110500	24025760	13190	13190	13190	13190	0
612	20250305	110400	24025760	13190	13190	13190	13190	0
613	20250305	110300	24025760	13190	13190	13190	13190	0
614	20250305	110200	24025760	13190	13190	13190	13190	0
615	20250305	110100	24025760	13190	13190	13190	13190	5
616	20250305	110000	23959810	13200	13200	13200	13200	0
617	20250305	105900	23959810	13200	13200	13200	13200	0
618	20250305	105800	23959810	13200	13200	13200	13200	0
619	20250305	105700	23959810	13200	13200	13200	13200	0
620	20250305	105600	23959810	13200	13200	13200	13200	0
621	20250305	105500	23959810	13200	13200	13200	13200	16
622	20250305	105400	23748610	13110	13110	13110	13110	0
623	20250305	105300	23748610	13110	13110	13110	13110	0
624	20250305	105200	23748610	13110	13110	13110	13110	0
625	20250305	105100	23748610	13110	13110	13110	13110	77
626	20250305	105000	22739140	13150	13150	13150	13150	0
627	20250305	104900	22739140	13150	13150	13150	13150	0
628	20250305	104800	22739140	13150	13120	13150	13110	12
629	20250305	104700	22581700	13110	13150	13150	13110	20
630	20250305	104600	22319260	13180	13180	13180	13180	0
631	20250305	104500	22319260	13180	13190	13190	13180	11
632	20250305	104400	22174270	13220	13220	13220	13220	0
633	20250305	104300	22174270	13220	13220	13220	13220	0
634	20250305	104200	22174270	13220	13220	13220	13220	0
635	20250305	104100	22174270	13220	13220	13220	13220	0
636	20250305	104000	22174270	13220	13220	13220	13220	5
637	20250305	103900	22108170	13230	13230	13230	13230	0
638	20250305	103800	22108170	13230	13230	13230	13230	0
639	20250305	103700	22108170	13230	13230	13230	13230	0
640	20250305	103600	22108170	13230	13210	13230	13210	152
641	20250305	103500	20100190	13210	13210	13210	13210	0
642	20250305	103400	20100190	13210	13210	13210	13210	0
643	20250305	103300	20100190	13210	13210	13210	13210	0
644	20250305	103200	20100190	13210	13210	13210	13210	0
645	20250305	103100	20100190	13210	13210	13210	13210	0
646	20250305	103000	20100190	13210	13210	13210	13210	2
647	20250305	102900	20073770	13210	13210	13210	13210	1
648	20250305	102800	20060560	13200	13200	13200	13200	0
649	20250305	102700	20060560	13200	13200	13200	13200	11
650	20250305	102600	19915360	13200	13190	13200	13190	64
651	20250305	102500	19070910	13170	13170	13170	13170	0
652	20250305	102400	19070910	13170	13170	13170	13170	0
653	20250305	102300	19070910	13170	13170	13170	13170	0
654	20250305	102200	19070910	13170	13170	13170	13170	0
655	20250305	102100	19070910	13170	13170	13170	13170	0
656	20250305	102000	19070910	13170	13170	13170	13170	0
657	20250305	101900	19070910	13170	13170	13170	13170	0
658	20250305	101800	19070910	13170	13150	13170	13150	327
659	20250305	101700	14769790	13110	13110	13110	13110	0
660	20250305	101600	14769790	13110	13110	13110	13110	0
661	20250305	101500	14769790	13110	13110	13110	13110	6
662	20250305	101400	14691130	13110	13110	13110	13100	139
663	20250305	101300	12869210	13110	13110	13110	13110	0
664	20250305	101200	12869210	13110	13110	13110	13110	0
665	20250305	101100	12869210	13110	13110	13110	13110	0
666	20250305	101000	12869210	13110	13110	13110	13110	0
667	20250305	100900	12869210	13110	13110	13110	13110	0
668	20250305	100800	12869210	13110	13110	13110	13110	0
669	20250305	100700	12869210	13110	13110	13110	13110	18
670	20250305	100600	12633230	13150	13150	13150	13150	5
671	20250305	100500	12567480	13150	13150	13150	13150	0
672	20250305	100400	12567480	13150	13150	13150	13150	0
673	20250305	100300	12567480	13150	13150	13150	13150	0
674	20250305	100200	12567480	13150	13150	13150	13150	0
675	20250305	100100	12567480	13150	13150	13150	13150	1
676	20250305	100000	12554330	13100	13100	13100	13100	0
677	20250305	095900	12554330	13100	13140	13140	13100	65
678	20250305	095800	11702760	13140	13140	13140	13140	9
679	20250305	095700	11584500	13140	13140	13140	13140	2
680	20250305	095600	11558220	13100	13140	13140	13100	13
681	20250305	095500	11387840	13100	13100	13100	13100	0
682	20250305	095400	11387840	13100	13100	13100	13100	0
683	20250305	095300	11387840	13100	13100	13100	13100	0
684	20250305	095200	11387840	13100	13100	13100	13100	0
685	20250305	095100	11387840	13100	13100	13100	13100	0
686	20250305	095000	11387840	13100	13100	13100	13100	0
687	20250305	094900	11387840	13100	13100	13100	13100	0
688	20250305	094800	11387840	13100	13100	13100	13100	75
689	20250305	094700	10405340	13160	13160	13160	13160	0
690	20250305	094600	10405340	13160	13160	13160	13160	0
691	20250305	094500	10405340	13160	13160	13160	13160	3
692	20250305	094400	10365860	13160	13160	13160	13160	17
693	20250305	094300	10142140	13110	13110	13110	13110	0
694	20250305	094200	10142140	13110	13110	13110	13110	50
695	20250305	094100	9486640	13110	13110	13110	13110	52
696	20250305	094000	8804920	13110	13110	13110	13110	0
697	20250305	093900	8804920	13110	13110	13110	13110	0
698	20250305	093800	8804920	13110	13110	13110	13110	0
699	20250305	093700	8804920	13110	13110	13110	13110	0
700	20250305	093600	8804920	13110	13135	13135	13110	23
701	20250305	093500	8503190	13110	13100	13110	13100	30
702	20250305	093400	8110090	13170	13170	13170	13170	0
703	20250305	093300	8110090	13170	13170	13170	13170	0
704	20250305	093200	8110090	13170	13170	13170	13170	0
705	20250305	093100	8110090	13170	13170	13170	13170	2
706	20250305	093000	8083750	13170	13170	13170	13170	10
707	20250305	092900	7952050	13190	13190	13190	13190	0
708	20250305	092800	7952050	13190	13190	13190	13190	77
709	20250305	092700	6936420	13190	13190	13190	13190	8
710	20250305	092600	6830900	13100	13100	13100	13100	0
711	20250305	092500	6830900	13100	13100	13100	13100	0
712	20250305	092400	6830900	13100	13200	13200	13100	109
713	20250305	092300	5400770	13200	13200	13200	13200	0
714	20250305	092200	5400770	13200	13200	13200	13200	0
715	20250305	092100	5400770	13200	13200	13200	13200	20
716	20250305	092000	5136770	13200	13200	13200	13200	20
717	20250305	091900	4872770	13200	13200	13200	13200	0
718	20250305	091800	4872770	13200	13200	13200	13200	0
719	20250305	091700	4872770	13200	13200	13200	13200	2
720	20250305	091600	4846370	13200	13200	13200	13200	0
721	20250305	091500	4846370	13200	13190	13200	13190	30
722	20250305	091400	4450410	13200	13200	13200	13200	0
723	20250305	091300	4450410	13200	13110	13200	13110	12
724	20250305	091200	4292640	13100	13110	13110	13100	6
725	20250305	091100	4214000	13220	13210	13220	13210	100
726	20250305	091000	2892020	13220	13220	13220	13220	5
727	20250305	090900	2825920	13230	13230	13230	13230	0
728	20250305	090800	2825920	13230	13240	13240	13230	3
729	20250305	090700	2786220	13240	13230	13240	13230	17
730	20250305	090600	2561240	13160	13160	13160	13160	0
731	20250305	090500	2561240	13160	13160	13160	13160	0
732	20250305	090400	2561240	13160	13160	13160	13160	20
733	20250305	090300	2298040	13160	13160	13160	13160	9
734	20250305	090200	2179600	13160	13160	13160	13160	0
735	20250305	090100	2179600	13160	13160	13160	13160	50
736	20250305	090000	1521600	13060	13000	13060	13000	117