KissMeData/005670/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184600	302904340	5030	5030	5030	5030	427
3	20250305	184500	302904340	5030	5030	5030	5030	0
4	20250305	184400	302904340	5030	5030	5030	5030	0
5	20250305	184300	302904340	5030	5030	5030	5030	0
6	20250305	184200	302904340	5030	5030	5030	5030	0
7	20250305	184100	302904340	5030	5030	5030	5030	0
8	20250305	184000	302904340	5030	5030	5030	5030	0
9	20250305	183900	302904340	5030	5030	5030	5030	0
10	20250305	183800	302904340	5030	5030	5030	5030	0
11	20250305	183700	302904340	5030	5030	5030	5030	0
12	20250305	183600	302904340	5030	5030	5030	5030	0
13	20250305	183500	302904340	5030	5030	5030	5030	0
14	20250305	183400	302904340	5030	5030	5030	5030	0
15	20250305	183300	302904340	5030	5030	5030	5030	0
16	20250305	183200	302904340	5030	5030	5030	5030	0
17	20250305	183100	302904340	5030	5030	5030	5030	0
18	20250305	183000	302904340	5030	5030	5030	5030	0
19	20250305	182900	302904340	5030	5030	5030	5030	0
20	20250305	182800	302904340	5030	5030	5030	5030	0
21	20250305	182700	302904340	5030	5030	5030	5030	0
22	20250305	182600	302904340	5030	5030	5030	5030	0
23	20250305	182500	302904340	5030	5030	5030	5030	0
24	20250305	182400	302904340	5030	5030	5030	5030	0
25	20250305	182300	302904340	5030	5030	5030	5030	0
26	20250305	182200	302904340	5030	5030	5030	5030	0
27	20250305	182100	302904340	5030	5030	5030	5030	0
28	20250305	182000	302904340	5030	5030	5030	5030	0
29	20250305	181900	302904340	5030	5030	5030	5030	0
30	20250305	181800	302904340	5030	5030	5030	5030	0
31	20250305	181700	302904340	5030	5030	5030	5030	0
32	20250305	181600	302904340	5030	5030	5030	5030	427
33	20250305	181500	302904340	5030	5030	5030	5030	0
34	20250305	181400	302904340	5030	5030	5030	5030	0
35	20250305	181300	302904340	5030	5030	5030	5030	0
36	20250305	181200	302904340	5030	5030	5030	5030	0
37	20250305	181100	302904340	5030	5030	5030	5030	0
38	20250305	181000	302904340	5030	5030	5030	5030	0
39	20250305	180900	302904340	5030	5030	5030	5030	0
40	20250305	180800	302904340	5030	5030	5030	5030	0
41	20250305	180700	302904340	5030	5030	5030	5030	0
42	20250305	180600	302904340	5030	5030	5030	5030	0
43	20250305	180500	302904340	5030	5030	5030	5030	0
44	20250305	180400	302904340	5030	5030	5030	5030	0
45	20250305	180300	302904340	5030	5030	5030	5030	0
46	20250305	180200	302904340	5030	5030	5030	5030	0
47	20250305	180100	302904340	5030	5030	5030	5030	0
48	20250305	180000	302904340	5030	5030	5030	5030	0
49	20250305	175900	302904340	5030	5030	5030	5030	0
50	20250305	175800	302904340	5030	5030	5030	5030	0
51	20250305	175700	302904340	5030	5030	5030	5030	0
52	20250305	175600	302904340	5030	5030	5030	5030	0
53	20250305	175500	302904340	5030	5030	5030	5030	0
54	20250305	175400	302904340	5030	5030	5030	5030	0
55	20250305	175300	302904340	5030	5030	5030	5030	0
56	20250305	175200	302904340	5030	5030	5030	5030	0
57	20250305	175100	302904340	5030	5030	5030	5030	0
58	20250305	175000	302904340	5030	5030	5030	5030	0
59	20250305	174900	302904340	5030	5030	5030	5030	0
60	20250305	174800	302904340	5030	5030	5030	5030	0
61	20250305	174700	302904340	5030	5030	5030	5030	0
62	20250305	174600	302904340	5030	5030	5030	5030	427
63	20250305	174500	302904340	5030	5030	5030	5030	0
64	20250305	174400	302904340	5030	5030	5030	5030	0
65	20250305	174300	302904340	5030	5030	5030	5030	0
66	20250305	174200	302904340	5030	5030	5030	5030	0
67	20250305	174100	302904340	5030	5030	5030	5030	0
68	20250305	174000	302904340	5030	5030	5030	5030	0
69	20250305	173900	302904340	5030	5030	5030	5030	0
70	20250305	173800	302904340	5030	5030	5030	5030	0
71	20250305	173700	302904340	5030	5030	5030	5030	0
72	20250305	173600	302904340	5030	5030	5030	5030	0
73	20250305	173500	302904340	5030	5030	5030	5030	0
74	20250305	173400	302904340	5030	5030	5030	5030	0
75	20250305	173300	302904340	5030	5030	5030	5030	0
76	20250305	173200	302904340	5030	5030	5030	5030	0
77	20250305	173100	302904340	5030	5030	5030	5030	0
78	20250305	173000	302904340	5030	5030	5030	5030	0
79	20250305	172900	302904340	5030	5030	5030	5030	0
80	20250305	172800	302904340	5030	5030	5030	5030	0
81	20250305	172700	302904340	5030	5030	5030	5030	0
82	20250305	172600	302904340	5030	5030	5030	5030	0
83	20250305	172500	302904340	5030	5030	5030	5030	0
84	20250305	172400	302904340	5030	5030	5030	5030	0
85	20250305	172300	302904340	5030	5030	5030	5030	0
86	20250305	172200	302904340	5030	5030	5030	5030	0
87	20250305	172100	302904340	5030	5030	5030	5030	0
88	20250305	172000	302904340	5030	5030	5030	5030	0
89	20250305	171900	302904340	5030	5030	5030	5030	0
90	20250305	171800	302904340	5030	5030	5030	5030	0
91	20250305	171700	302904340	5030	5030	5030	5030	0
92	20250305	171600	302904340	5030	5030	5030	5030	427
93	20250305	171500	302904340	5030	5030	5030	5030	0
94	20250305	171400	302904340	5030	5030	5030	5030	0
95	20250305	171300	302904340	5030	5030	5030	5030	0
96	20250305	171200	302904340	5030	5030	5030	5030	0
97	20250305	171100	302904340	5030	5030	5030	5030	0
98	20250305	171000	302904340	5030	5030	5030	5030	0
99	20250305	170900	302904340	5030	5030	5030	5030	0
100	20250305	170800	302904340	5030	5030	5030	5030	0
101	20250305	170700	302904340	5030	5030	5030	5030	0
102	20250305	170600	302904340	5030	5030	5030	5030	0
103	20250305	170500	302904340	5030	5030	5030	5030	0
104	20250305	170400	302904340	5030	5030	5030	5030	0
105	20250305	170300	302904340	5030	5030	5030	5030	0
106	20250305	170200	302904340	5030	5030	5030	5030	0
107	20250305	170100	302904340	5030	5030	5030	5030	0
108	20250305	170000	302904340	5030	5030	5030	5030	0
109	20250305	165900	302904340	5030	5030	5030	5030	0
110	20250305	165800	302904340	5030	5030	5030	5030	0
111	20250305	165700	302904340	5030	5030	5030	5030	0
112	20250305	165600	302904340	5030	5030	5030	5030	0
113	20250305	165500	302904340	5030	5030	5030	5030	0
114	20250305	165400	302904340	5030	5030	5030	5030	0
115	20250305	165300	302904340	5030	5030	5030	5030	0
116	20250305	165200	302904340	5030	5030	5030	5030	0
117	20250305	165100	302904340	5030	5030	5030	5030	0
118	20250305	165000	302904340	5030	5030	5030	5030	0
119	20250305	164900	302904340	5030	5030	5030	5030	0
120	20250305	164800	302904340	5030	5030	5030	5030	0
121	20250305	164700	302904340	5030	5030	5030	5030	0
122	20250305	164600	302904340	5030	5030	5030	5030	427
123	20250305	164500	302904340	5030	5030	5030	5030	0
124	20250305	164400	302904340	5030	5030	5030	5030	0
125	20250305	164300	302904340	5030	5030	5030	5030	0
126	20250305	164200	302904340	5030	5030	5030	5030	0
127	20250305	164100	302904340	5030	5030	5030	5030	0
128	20250305	164000	302904340	5030	5030	5030	5030	0
129	20250305	163900	302904340	5030	5030	5030	5030	0
130	20250305	163800	302904340	5030	5030	5030	5030	0
131	20250305	163700	302904340	5030	5030	5030	5030	0
132	20250305	163600	302904340	5030	5030	5030	5030	0
133	20250305	163500	302904340	5030	5030	5030	5030	0
134	20250305	163400	302904340	5030	5030	5030	5030	0
135	20250305	163300	302904340	5030	5030	5030	5030	0
136	20250305	163200	302904340	5030	5030	5030	5030	0
137	20250305	163100	302904340	5030	5030	5030	5030	0
138	20250305	163000	302904340	5030	5030	5030	5030	0
139	20250305	162900	302904340	5030	5030	5030	5030	0
140	20250305	162800	302904340	5030	5030	5030	5030	0
141	20250305	162700	302904340	5030	5030	5030	5030	0
142	20250305	162600	302904340	5030	5030	5030	5030	0
143	20250305	162500	302904340	5030	5030	5030	5030	0
144	20250305	162400	302904340	5030	5030	5030	5030	0
145	20250305	162300	302904340	5030	5030	5030	5030	0
146	20250305	162200	302904340	5030	5030	5030	5030	0
147	20250305	162100	302904340	5030	5030	5030	5030	0
148	20250305	162000	302904340	5030	5030	5030	5030	0
149	20250305	161900	302904340	5030	5030	5030	5030	0
150	20250305	161800	302904340	5030	5030	5030	5030	0
151	20250305	161700	302904340	5030	5030	5030	5030	0
152	20250305	161600	302904340	5030	5030	5030	5030	427
153	20250305	161500	302904340	5030	5030	5030	5030	0
154	20250305	161400	302904340	5030	5030	5030	5030	0
155	20250305	161300	302904340	5030	5030	5030	5030	0
156	20250305	161200	302904340	5030	5030	5030	5030	0
157	20250305	161100	302904340	5030	5030	5030	5030	0
158	20250305	161000	302904340	5030	5030	5030	5030	0
159	20250305	160900	302904340	5030	5030	5030	5030	0
160	20250305	160800	302904340	5030	5030	5030	5030	0
161	20250305	160700	302904340	5030	5030	5030	5030	0
162	20250305	160600	302904340	5030	5030	5030	5030	0
163	20250305	160500	302904340	5030	5030	5030	5030	0
164	20250305	160400	302904340	5030	5030	5030	5030	0
165	20250305	160300	302904340	5030	5030	5030	5030	0
166	20250305	160200	302904340	5030	5030	5030	5030	0
167	20250305	160100	302904340	5030	5030	5030	5030	0
168	20250305	160000	302904340	5030	5030	5030	5030	0
169	20250305	155900	302904340	5030	5030	5030	5030	0
170	20250305	155800	302904340	5030	5030	5030	5030	0
171	20250305	155700	302904340	5030	5030	5030	5030	0
172	20250305	155600	302904340	5030	5030	5030	5030	0
173	20250305	155500	302904340	5030	5030	5030	5030	0
174	20250305	155400	302904340	5030	5030	5030	5030	0
175	20250305	155300	302904340	5030	5030	5030	5030	0
176	20250305	155200	302904340	5030	5030	5030	5030	0
177	20250305	155100	302904340	5030	5030	5030	5030	0
178	20250305	155000	302904340	5030	5030	5030	5030	0
179	20250305	154900	302904340	5030	5030	5030	5030	0
180	20250305	154800	302904340	5030	5030	5030	5030	0
181	20250305	154700	302904340	5030	5030	5030	5030	0
182	20250305	154600	302904340	5030	5030	5030	5030	427
183	20250305	154500	302904340	5030	5030	5030	5030	0
184	20250305	154400	302904340	5030	5030	5030	5030	0
185	20250305	154300	302904340	5030	5030	5030	5030	0
186	20250305	154200	302904340	5030	5030	5030	5030	0
187	20250305	154100	302904340	5030	5030	5030	5030	0
188	20250305	154000	302904340	5030	5030	5030	5030	0
189	20250305	153900	302904340	5030	5030	5030	5030	0
190	20250305	153800	302904340	5030	5030	5030	5030	0
191	20250305	153700	302904340	5030	5030	5030	5030	0
192	20250305	153600	302904340	5030	5030	5030	5030	0
193	20250305	153500	302904340	5030	5030	5030	5030	0
194	20250305	153400	302904340	5030	5030	5030	5030	0
195	20250305	153300	302904340	5030	5030	5030	5030	0
196	20250305	153200	302904340	5030	5030	5030	5030	0
197	20250305	153100	302904340	5030	5030	5030	5030	0
198	20250305	153000	302904340	5030	5030	5030	5030	427
199	20250305	152900	300756530	5030	5030	5030	5030	0
200	20250305	152800	300756530	5030	5030	5030	5030	0
201	20250305	152700	300756530	5030	5030	5030	5030	0
202	20250305	152600	300756530	5030	5030	5030	5030	0
203	20250305	152500	300756530	5030	5030	5030	5030	0
204	20250305	152400	300756530	5030	5030	5030	5030	0
205	20250305	152300	300756530	5030	5030	5030	5030	0
206	20250305	152200	300756530	5030	5030	5030	5030	0
207	20250305	152100	300756530	5030	5030	5030	5030	0
208	20250305	152000	300756530	5030	5030	5030	5030	0
209	20250305	151900	300756530	5030	5050	5050	5030	91
210	20250305	151800	300297410	5050	5050	5050	5050	35
211	20250305	151700	300120660	5050	5050	5050	5050	1
212	20250305	151600	300115610	5040	5040	5040	5040	0
213	20250305	151500	300115610	5040	5040	5040	5040	0
214	20250305	151400	300115610	5040	5040	5040	5040	0
215	20250305	151300	300115610	5040	5040	5040	5040	2
216	20250305	151200	300105530	5050	5050	5050	5050	0
217	20250305	151100	300105530	5050	5040	5050	5030	1164
218	20250305	151000	294241370	5050	5050	5050	5050	0
219	20250305	150900	294241370	5050	5040	5050	5040	9
220	20250305	150800	294195970	5040	5040	5040	5040	2
221	20250305	150700	294185890	5050	5050	5050	5050	0
222	20250305	150600	294185890	5050	5050	5050	5050	10
223	20250305	150500	294135390	5050	5050	5050	5050	5
224	20250305	150400	294110140	5040	5040	5040	5040	93
225	20250305	150300	293641420	5050	5050	5050	5050	1
226	20250305	150200	293636370	5040	5040	5040	5040	0
227	20250305	150100	293636370	5040	5040	5040	5040	0
228	20250305	150000	293636370	5040	5040	5040	5040	0
229	20250305	145900	293636370	5040	5040	5040	5040	95
230	20250305	145800	293157570	5050	5050	5050	5050	0
231	20250305	145700	293157570	5050	5050	5050	5050	0
232	20250305	145600	293157570	5050	5050	5050	5050	0
233	20250305	145500	293157570	5050	5050	5050	5050	692
234	20250305	145400	289662970	5050	5060	5060	5050	405
235	20250305	145300	287615750	5060	5060	5060	5060	0
236	20250305	145200	287615750	5060	5060	5060	5060	1
237	20250305	145100	287610690	5040	5040	5040	5040	0
238	20250305	145000	287610690	5040	5040	5040	5040	0
239	20250305	144900	287610690	5040	5050	5050	5040	175
240	20250305	144800	286727300	5060	5060	5060	5060	0
241	20250305	144700	286727300	5060	5060	5060	5060	0
242	20250305	144600	286727300	5060	5060	5060	5060	0
243	20250305	144500	286727300	5060	5060	5060	5060	118
244	20250305	144400	286130220	5050	5050	5050	5050	0
245	20250305	144300	286130220	5050	5050	5050	5050	0
246	20250305	144200	286130220	5050	5050	5050	5050	400
247	20250305	144100	284110220	5060	5060	5060	5060	5
248	20250305	144000	284084920	5060	5060	5060	5060	1
249	20250305	143900	284079860	5060	5060	5060	5060	5
250	20250305	143800	284054560	5060	5060	5060	5060	5
251	20250305	143700	284029260	5060	5060	5060	5060	1
252	20250305	143600	284024200	5050	5050	5050	5050	0
253	20250305	143500	284024200	5050	5050	5050	5050	0
254	20250305	143400	284024200	5050	5050	5050	5050	7
255	20250305	143300	283988850	5060	5060	5060	5060	10
256	20250305	143200	283938250	5060	5060	5060	5060	10
257	20250305	143100	283887650	5060	5060	5060	5060	0
258	20250305	143000	283887650	5060	5060	5060	5060	0
259	20250305	142900	283887650	5060	5060	5060	5060	5
260	20250305	142800	283862350	5050	5050	5050	5050	0
261	20250305	142700	283862350	5050	5050	5050	5050	27
262	20250305	142600	283726000	5060	5060	5060	5060	0
263	20250305	142500	283726000	5060	5060	5060	5060	0
264	20250305	142400	283726000	5060	5060	5060	5060	1
265	20250305	142300	283720940	5060	5040	5060	5040	225
266	20250305	142200	282584700	5050	5050	5050	5050	10
267	20250305	142100	282534200	5040	5040	5040	5040	0
268	20250305	142000	282534200	5040	5040	5040	5040	0
269	20250305	141900	282534200	5040	5040	5040	5040	0
270	20250305	141800	282534200	5040	5040	5040	5040	433
271	20250305	141700	280351880	5040	5040	5040	5040	0
272	20250305	141600	280351880	5040	5040	5040	5040	0
273	20250305	141500	280351880	5040	5040	5040	5040	0
274	20250305	141400	280351880	5040	5040	5040	5040	0
275	20250305	141300	280351880	5040	5040	5040	5040	0
276	20250305	141200	280351880	5040	5040	5040	5040	1
277	20250305	141100	280346840	5050	5050	5050	5050	147
278	20250305	141000	279604490	5050	5050	5050	5050	0
279	20250305	140900	279604490	5050	5050	5050	5050	1
280	20250305	140800	279599440	5040	5040	5040	5040	0
281	20250305	140700	279599440	5040	5040	5040	5040	20
282	20250305	140600	279498640	5040	5040	5040	5040	0
283	20250305	140500	279498640	5040	5040	5040	5040	0
284	20250305	140400	279498640	5040	5040	5040	5040	0
285	20250305	140300	279498640	5040	5040	5040	5040	0
286	20250305	140200	279498640	5040	5040	5040	5040	0
287	20250305	140100	279498640	5040	5040	5040	5040	0
288	20250305	140000	279498640	5040	5040	5040	5040	6
289	20250305	135900	279468400	5040	5040	5060	5040	101
290	20250305	135800	278958210	5040	5040	5050	5040	345
291	20250305	135700	277216140	5040	5040	5040	5040	3
292	20250305	135600	277201020	5040	5030	5040	5030	30
293	20250305	135500	277049830	5030	5030	5030	5030	1
294	20250305	135400	277044800	5020	5020	5020	5020	0
295	20250305	135300	277044800	5020	5020	5020	5020	0
296	20250305	135200	277044800	5020	5020	5020	5020	0
297	20250305	135100	277044800	5020	5020	5020	5020	0
298	20250305	135000	277044800	5020	5020	5020	5020	0
299	20250305	134900	277044800	5020	5020	5020	5020	0
300	20250305	134800	277044800	5020	5020	5020	5020	30
301	20250305	134700	276894200	5030	5030	5030	5030	0
302	20250305	134600	276894200	5030	5030	5030	5030	0
303	20250305	134500	276894200	5030	5030	5030	5030	0
304	20250305	134400	276894200	5030	5030	5030	5030	0
305	20250305	134300	276894200	5030	5030	5030	5030	12
306	20250305	134200	276833840	5030	5020	5040	5010	830
307	20250305	134100	272675120	5030	5020	5030	5020	105
308	20250305	134000	272147960	5030	5030	5030	5030	0
309	20250305	133900	272147960	5030	5030	5030	5030	0
310	20250305	133800	272147960	5030	5030	5030	5030	0
311	20250305	133700	272147960	5030	5030	5030	5030	0
312	20250305	133600	272147960	5030	5030	5030	5030	0
313	20250305	133500	272147960	5030	5030	5030	5030	0
314	20250305	133400	272147960	5030	5020	5030	5020	209
315	20250305	133300	271098770	5050	5050	5050	5050	0
316	20250305	133200	271098770	5050	5050	5050	5050	0
317	20250305	133100	271098770	5050	5050	5050	5050	0
318	20250305	133000	271098770	5050	5050	5050	5050	0
319	20250305	132900	271098770	5050	5040	5050	5040	3
320	20250305	132800	271083630	5040	5040	5040	5040	0
321	20250305	132700	271083630	5040	5040	5040	5040	1
322	20250305	132600	271078590	5040	5040	5040	5040	0
323	20250305	132500	271078590	5040	5040	5040	5040	0
324	20250305	132400	271078590	5040	5040	5040	5040	0
325	20250305	132300	271078590	5040	5020	5040	5020	298
326	20250305	132200	269582610	5020	5020	5020	5020	0
327	20250305	132100	269582610	5020	5020	5020	5020	0
328	20250305	132000	269582610	5020	5030	5030	4995	4849
329	20250305	131900	245328570	5030	5030	5030	5030	2
330	20250305	131800	245318510	5030	5040	5040	5000	4009
331	20250305	131700	225255330	5060	5030	5060	5030	1002
332	20250305	131600	220215230	5050	5050	5050	5050	0
333	20250305	131500	220215230	5050	5050	5050	5050	0
334	20250305	131400	220215230	5050	5050	5050	5050	0
335	20250305	131300	220215230	5050	5040	5050	5040	292
336	20250305	131200	218743330	5020	5020	5020	5020	0
337	20250305	131100	218743330	5020	5030	5030	5020	1381
338	20250305	131000	211810610	5040	5040	5040	5040	0
339	20250305	130900	211810610	5040	5050	5050	5040	65
340	20250305	130800	211482400	5050	5050	5050	5050	1
341	20250305	130700	211477350	5060	5060	5060	5060	0
342	20250305	130600	211477350	5060	5060	5070	5020	1588
343	20250305	130500	203493170	5070	5070	5070	5070	0
344	20250305	130400	203493170	5070	5070	5070	5070	0
345	20250305	130300	203493170	5070	5070	5070	5070	82
346	20250305	130200	203077430	5060	5060	5060	5060	10
347	20250305	130100	203026830	5060	5060	5060	5060	16
348	20250305	130000	202945870	5070	5070	5070	5070	0
349	20250305	125900	202945870	5070	5070	5070	5070	1
350	20250305	125800	202940800	5070	5070	5070	5070	0
351	20250305	125700	202940800	5070	5070	5070	5070	1
352	20250305	125600	202935730	5070	5070	5070	5070	0
353	20250305	125500	202935730	5070	5070	5070	5070	0
354	20250305	125400	202935730	5070	5070	5070	5070	267
355	20250305	125300	201582040	5070	5060	5070	5060	170
356	20250305	125200	200721830	5060	5060	5060	5060	0
357	20250305	125100	200721830	5060	5050	5060	5050	2
358	20250305	125000	200711720	5060	5060	5060	5060	1
359	20250305	124900	200706660	5060	5060	5060	5060	0
360	20250305	124800	200706660	5060	5060	5060	5060	0
361	20250305	124700	200706660	5060	5060	5060	5060	0
362	20250305	124600	200706660	5060	5060	5060	5060	0
363	20250305	124500	200706660	5060	5060	5060	5060	1
364	20250305	124400	200701600	5060	5060	5060	5060	160
365	20250305	124300	199892000	5070	5070	5070	5070	1
366	20250305	124200	199886930	5070	5070	5070	5070	0
367	20250305	124100	199886930	5070	5070	5070	5070	0
368	20250305	124000	199886930	5070	5070	5070	5070	1
369	20250305	123900	199881860	5070	5070	5070	5070	0
370	20250305	123800	199881860	5070	5070	5070	5070	0
371	20250305	123700	199881860	5070	5070	5070	5070	0
372	20250305	123600	199881860	5070	5070	5070	5070	10
373	20250305	123500	199831160	5070	5070	5070	5070	1
374	20250305	123400	199826090	5070	5070	5070	5070	2
375	20250305	123300	199815950	5060	5050	5060	5050	546
376	20250305	123200	197053360	5050	5050	5050	5050	0
377	20250305	123100	197053360	5050	5050	5050	5050	1
378	20250305	123000	197048310	5050	5050	5050	5050	1
379	20250305	122900	197043260	5050	5050	5050	5050	0
380	20250305	122800	197043260	5050	5050	5050	5050	0
381	20250305	122700	197043260	5050	5050	5050	5050	300
382	20250305	122600	195528260	5050	5050	5050	5050	0
383	20250305	122500	195528260	5050	5050	5050	5050	2
384	20250305	122400	195518160	5030	5030	5030	5030	1644
385	20250305	122300	187248840	5050	5050	5050	5050	0
386	20250305	122200	187248840	5050	5050	5050	5050	45
387	20250305	122100	187021590	5050	5050	5050	5050	204
388	20250305	122000	185991390	5050	5050	5050	5050	1
389	20250305	121900	185986340	5050	5050	5050	5050	0
390	20250305	121800	185986340	5050	5050	5050	5050	0
391	20250305	121700	185986340	5050	5050	5050	5050	1
392	20250305	121600	185981290	5030	5030	5030	5030	0
393	20250305	121500	185981290	5030	5030	5030	5030	0
394	20250305	121400	185981290	5030	5030	5030	5030	0
395	20250305	121300	185981290	5030	5030	5030	5030	0
396	20250305	121200	185981290	5030	5030	5030	5030	0
397	20250305	121100	185981290	5030	5030	5030	5030	7
398	20250305	121000	185946080	5060	5060	5060	5060	0
399	20250305	120900	185946080	5060	5060	5060	5060	0
400	20250305	120800	185946080	5060	5050	5060	5030	1412
401	20250305	120700	178843500	5060	5050	5060	5030	102
402	20250305	120600	178329340	5060	5060	5060	5060	0
403	20250305	120500	178329340	5060	5060	5060	5060	0
404	20250305	120400	178329340	5060	5060	5060	5060	0
405	20250305	120300	178329340	5060	5060	5060	5060	2
406	20250305	120200	178319220	5050	5050	5050	5050	0
407	20250305	120100	178319220	5050	5050	5050	5050	0
408	20250305	120000	178319220	5050	5050	5050	5050	0
409	20250305	115900	178319220	5050	5050	5050	5050	0
410	20250305	115800	178319220	5050	5050	5050	5050	0
411	20250305	115700	178319220	5050	5050	5050	5050	1
412	20250305	115600	178314170	5060	5050	5060	5050	109
413	20250305	115500	177762640	5060	5050	5060	5050	44
414	20250305	115400	177540430	5050	5050	5050	5050	0
415	20250305	115300	177540430	5050	5050	5050	5050	0
416	20250305	115200	177540430	5050	5050	5050	5050	0
417	20250305	115100	177540430	5050	5050	5050	5050	1
418	20250305	115000	177535380	5050	5050	5050	5050	0
419	20250305	114900	177535380	5050	5050	5050	5050	1
420	20250305	114800	177530330	5060	5050	5060	5050	200
421	20250305	114700	176518340	5030	5030	5030	5030	43
422	20250305	114600	176302050	5060	5040	5060	5040	105
423	20250305	114500	175771460	5040	5040	5040	5040	0
424	20250305	114400	175771460	5040	5030	5040	5030	363
425	20250305	114300	173942370	5040	5040	5040	5040	0
426	20250305	114200	173942370	5040	5040	5040	5040	0
427	20250305	114100	173942370	5040	5040	5040	5040	0
428	20250305	114000	173942370	5040	5040	5040	5040	0
429	20250305	113900	173942370	5040	5050	5050	5040	743
430	20250305	113800	170197520	5060	5060	5060	5060	0
431	20250305	113700	170197520	5060	5060	5060	5060	0
432	20250305	113600	170197520	5060	5060	5060	5060	0
433	20250305	113500	170197520	5060	5060	5060	5060	1
434	20250305	113400	170192460	5060	5060	5060	5060	0
435	20250305	113300	170192460	5060	5050	5060	5050	2
436	20250305	113200	170182350	5060	5060	5060	5060	0
437	20250305	113100	170182350	5060	5060	5060	5060	0
438	20250305	113000	170182350	5060	5060	5060	5060	0
439	20250305	112900	170182350	5060	5060	5060	5060	0
440	20250305	112800	170182350	5060	5060	5060	5060	0
441	20250305	112700	170182350	5060	5060	5060	5060	50
442	20250305	112600	169929350	5060	5060	5060	5060	0
443	20250305	112500	169929350	5060	5060	5060	5060	0
444	20250305	112400	169929350	5060	5050	5060	5050	810
445	20250305	112300	165831420	5050	5050	5050	5050	0
446	20250305	112200	165831420	5050	5050	5050	5050	0
447	20250305	112100	165831420	5050	5050	5050	5050	89
448	20250305	112000	165381970	5050	5050	5050	5050	1
449	20250305	111900	165376920	5050	5050	5050	5050	10
450	20250305	111800	165326420	5040	5040	5040	5040	0
451	20250305	111700	165326420	5040	5040	5040	5040	2
452	20250305	111600	165316340	5050	5050	5050	5050	0
453	20250305	111500	165316340	5050	5050	5050	5050	0
454	20250305	111400	165316340	5050	5050	5050	5050	100
455	20250305	111300	164811340	5060	5060	5060	5060	0
456	20250305	111200	164811340	5060	5060	5060	5060	1
457	20250305	111100	164806280	5040	5040	5040	5040	97
458	20250305	111000	164317400	5060	5060	5060	5060	0
459	20250305	110900	164317400	5060	5060	5060	5060	0
460	20250305	110800	164317400	5060	5050	5060	5040	201
461	20250305	110700	163303950	5060	5060	5060	5060	1
462	20250305	110600	163298890	5060	5060	5060	5060	97
463	20250305	110500	162808070	5060	5060	5060	5060	5
464	20250305	110400	162782770	5060	5060	5060	5060	259
465	20250305	110300	161472230	5060	5055	5060	5050	87
466	20250305	110200	161032345	5060	5060	5060	5060	0
467	20250305	110100	161032345	5060	5060	5060	5060	0
468	20250305	110000	161032345	5060	5060	5060	5060	0
469	20250305	105900	161032345	5060	5060	5060	5060	50
470	20250305	105800	160779345	5060	5060	5060	5060	0
471	20250305	105700	160779345	5060	5060	5060	5060	0
472	20250305	105600	160779345	5060	5060	5060	5060	1
473	20250305	105500	160774285	5060	5060	5060	5060	0
474	20250305	105400	160774285	5060	5050	5060	5050	882
475	20250305	105300	156316975	5045	5050	5050	5045	3
476	20250305	105200	156301835	5045	5045	5045	5045	0
477	20250305	105100	156301835	5045	5045	5045	5045	10
478	20250305	105000	156251385	5050	5050	5050	5050	0
479	20250305	104900	156251385	5050	5045	5050	5045	116
480	20250305	104800	155666160	5045	5050	5050	5045	788
481	20250305	104700	151690690	5045	5045	5045	5045	1
482	20250305	104600	151685645	5050	5050	5050	5050	0
483	20250305	104500	151685645	5050	5050	5050	5050	1
484	20250305	104400	151680595	5050	5050	5050	5050	1
485	20250305	104300	151675545	5045	5045	5045	5045	0
486	20250305	104200	151675545	5045	5045	5045	5045	0
487	20250305	104100	151675545	5045	5045	5045	5045	0
488	20250305	104000	151675545	5045	5045	5045	5045	1
489	20250305	103900	151670500	5050	5050	5050	5050	1
490	20250305	103800	151665450	5045	5045	5050	5045	57
491	20250305	103700	151377840	5045	5045	5045	5045	5
492	20250305	103600	151352615	5045	5045	5045	5045	1
493	20250305	103500	151347570	5050	5050	5050	5050	1
494	20250305	103400	151342520	5045	5045	5045	5045	30
495	20250305	103300	151191170	5050	5050	5050	5050	0
496	20250305	103200	151191170	5050	5040	5050	5040	3
497	20250305	103100	151176040	5050	5040	5050	5040	61
498	20250305	103000	150868590	5050	5050	5050	5050	0
499	20250305	102900	150868590	5050	5040	5050	5040	2
500	20250305	102800	150858500	5040	5040	5040	5040	400
501	20250305	102700	148842500	5050	5050	5050	5050	0
502	20250305	102600	148842500	5050	5050	5050	5050	0
503	20250305	102500	148842500	5050	5050	5050	5050	1
504	20250305	102400	148837450	5050	5050	5050	5050	1
505	20250305	102300	148832400	5040	5050	5050	5040	144
506	20250305	102200	148105220	5040	5040	5040	5040	0
507	20250305	102100	148105220	5040	5040	5040	5040	0
508	20250305	102000	148105220	5040	5050	5050	5040	72
509	20250305	101900	147742220	5050	5050	5050	5050	0
510	20250305	101800	147742220	5050	5040	5050	5040	201
511	20250305	101700	146729170	5050	5050	5050	5050	0
512	20250305	101600	146729170	5050	5050	5050	5050	0
513	20250305	101500	146729170	5050	5050	5050	5050	4
514	20250305	101400	146708970	5050	5050	5050	5050	0
515	20250305	101300	146708970	5050	5050	5050	5050	0
516	20250305	101200	146708970	5050	5050	5050	5050	0
517	20250305	101100	146708970	5050	5050	5050	5050	1
518	20250305	101000	146703920	5050	5050	5050	5050	0
519	20250305	100900	146703920	5050	5040	5050	5040	536
520	20250305	100800	144001610	5030	5030	5030	5030	0
521	20250305	100700	144001610	5030	5030	5030	5030	0
522	20250305	100600	144001610	5030	5030	5030	5030	0
523	20250305	100500	144001610	5030	5030	5030	5030	0
524	20250305	100400	144001610	5030	5030	5030	5030	25
525	20250305	100300	143875860	5030	5035	5040	5030	642
526	20250305	100200	140644200	5040	5040	5040	5040	0
527	20250305	100100	140644200	5040	5040	5040	5040	1
528	20250305	100000	140639160	5030	5030	5030	5030	1
529	20250305	095900	140634130	5030	5040	5040	5030	24
530	20250305	095800	140513400	5030	5030	5030	5030	0
531	20250305	095700	140513400	5030	5010	5030	5010	40
532	20250305	095600	140312960	5010	5020	5030	5010	3335
533	20250305	095500	123591490	5030	5030	5030	5030	156
534	20250305	095400	122806810	5030	5030	5030	5030	70
535	20250305	095300	122454710	5050	5050	5050	5050	0
536	20250305	095200	122454710	5050	5050	5050	5050	0
537	20250305	095100	122454710	5050	5050	5050	5050	20
538	20250305	095000	122353710	5050	5050	5050	5050	1
539	20250305	094900	122348660	5030	5040	5040	5030	3
540	20250305	094800	122333560	5050	5050	5050	5050	0
541	20250305	094700	122333560	5050	5050	5050	5050	41
542	20250305	094600	122126510	5040	5050	5060	5040	153
543	20250305	094500	121352370	5070	5060	5070	5040	453
544	20250305	094400	119068980	5060	5050	5060	5050	3
545	20250305	094300	119053810	5040	5040	5040	5040	19
546	20250305	094200	118958050	5030	5030	5030	5030	28
547	20250305	094100	118817210	5030	5020	5030	5020	2262
548	20250305	094000	107461960	5040	5070	5080	5040	1239
549	20250305	093900	101204980	5060	5070	5070	5060	369
550	20250305	093800	99336650	5080	5080	5080	5080	1
551	20250305	093700	99331570	5080	5080	5080	5080	0
552	20250305	093600	99331570	5080	5090	5090	5080	3
553	20250305	093500	99316310	5080	5080	5080	5080	0
554	20250305	093400	99316310	5080	5080	5080	5080	867
555	20250305	093300	94911950	5080	5080	5080	5080	50
556	20250305	093200	94657950	5080	5080	5080	5080	51
557	20250305	093100	94398870	5080	5090	5090	5080	97
558	20250305	093000	93906100	5080	5080	5090	5060	19
559	20250305	092900	93809650	5090	5080	5100	5080	730
560	20250305	092800	90096470	5080	5070	5100	5060	75
561	20250305	092700	89716080	5070	5090	5090	5070	101
562	20250305	092600	89203990	5070	5090	5100	5070	21
563	20250305	092500	89097470	5090	5080	5090	5070	277
564	20250305	092400	87688620	5100	5100	5100	5100	1
565	20250305	092300	87683520	5080	5110	5110	5080	3
566	20250305	092200	87668220	5070	5050	5110	5050	2758
567	20250305	092100	73638200	5070	5060	5070	5060	522
568	20250305	092000	70991860	5050	5060	5070	5050	566
569	20250305	091900	68129570	5070	5060	5070	5050	389
570	20250305	091800	66161450	5060	5050	5060	5050	427
571	20250305	091700	64002100	5040	5030	5040	5030	2261
572	20250305	091600	52608670	5000	5010	5010	5000	2131
573	20250305	091500	41952300	5030	5040	5040	5020	657
574	20250305	091400	38648690	5050	5050	5050	5050	0
575	20250305	091300	38648690	5050	5050	5050	5050	1
576	20250305	091200	38643640	5050	5050	5050	5050	31
577	20250305	091100	38487090	5030	5030	5030	5030	10
578	20250305	091000	38436790	5030	5050	5060	5030	680
579	20250305	090900	35005000	5040	5040	5040	5040	855
580	20250305	090800	30695800	5040	5020	5040	5020	385
581	20250305	090700	28755840	5040	5020	5040	5020	2102
582	20250305	090600	18173230	5010	5010	5010	5010	1
583	20250305	090500	18168220	5010	5000	5010	5000	1190
584	20250305	090400	12208300	5000	5000	5000	5000	146
585	20250305	090300	11478300	5000	4985	5000	4985	230
586	20250305	090200	10329125	4990	4980	4990	4980	1916
587	20250305	090100	779320	4980	4980	4980	4980	0
588	20250305	090000	779320	4980	4955	4980	4955	157