KissMeData/023810/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191000	25070730	5820	5820	5820	5820	254
3	20250304	190900	25070730	5820	5820	5820	5820	0
4	20250304	190800	25070730	5820	5820	5820	5820	0
5	20250304	190700	25070730	5820	5820	5820	5820	0
6	20250304	190600	25070730	5820	5820	5820	5820	0
7	20250304	190500	25070730	5820	5820	5820	5820	0
8	20250304	190400	25070730	5820	5820	5820	5820	0
9	20250304	190300	25070730	5820	5820	5820	5820	0
10	20250304	190200	25070730	5820	5820	5820	5820	0
11	20250304	190100	25070730	5820	5820	5820	5820	0
12	20250304	190000	25070730	5820	5820	5820	5820	0
13	20250304	185900	25070730	5820	5820	5820	5820	0
14	20250304	185800	25070730	5820	5820	5820	5820	0
15	20250304	185700	25070730	5820	5820	5820	5820	0
16	20250304	185600	25070730	5820	5820	5820	5820	0
17	20250304	185500	25070730	5820	5820	5820	5820	0
18	20250304	185400	25070730	5820	5820	5820	5820	0
19	20250304	185300	25070730	5820	5820	5820	5820	0
20	20250304	185200	25070730	5820	5820	5820	5820	0
21	20250304	185100	25070730	5820	5820	5820	5820	0
22	20250304	185000	25070730	5820	5820	5820	5820	0
23	20250304	184900	25070730	5820	5820	5820	5820	0
24	20250304	184800	25070730	5820	5820	5820	5820	0
25	20250304	184700	25070730	5820	5820	5820	5820	0
26	20250304	184600	25070730	5820	5820	5820	5820	0
27	20250304	184500	25070730	5820	5820	5820	5820	0
28	20250304	184400	25070730	5820	5820	5820	5820	0
29	20250304	184300	25070730	5820	5820	5820	5820	0
30	20250304	184200	25070730	5820	5820	5820	5820	0
31	20250304	184100	25070730	5820	5820	5820	5820	0
32	20250304	184000	25070730	5820	5820	5820	5820	254
33	20250304	183900	25070730	5820	5820	5820	5820	0
34	20250304	183800	25070730	5820	5820	5820	5820	0
35	20250304	183700	25070730	5820	5820	5820	5820	0
36	20250304	183600	25070730	5820	5820	5820	5820	0
37	20250304	183500	25070730	5820	5820	5820	5820	0
38	20250304	183400	25070730	5820	5820	5820	5820	0
39	20250304	183300	25070730	5820	5820	5820	5820	0
40	20250304	183200	25070730	5820	5820	5820	5820	0
41	20250304	183100	25070730	5820	5820	5820	5820	0
42	20250304	183000	25070730	5820	5820	5820	5820	0
43	20250304	182900	25070730	5820	5820	5820	5820	0
44	20250304	182800	25070730	5820	5820	5820	5820	0
45	20250304	182700	25070730	5820	5820	5820	5820	0
46	20250304	182600	25070730	5820	5820	5820	5820	0
47	20250304	182500	25070730	5820	5820	5820	5820	0
48	20250304	182400	25070730	5820	5820	5820	5820	0
49	20250304	182300	25070730	5820	5820	5820	5820	0
50	20250304	182200	25070730	5820	5820	5820	5820	0
51	20250304	182100	25070730	5820	5820	5820	5820	0
52	20250304	182000	25070730	5820	5820	5820	5820	0
53	20250304	181900	25070730	5820	5820	5820	5820	0
54	20250304	181800	25070730	5820	5820	5820	5820	0
55	20250304	181700	25070730	5820	5820	5820	5820	0
56	20250304	181600	25070730	5820	5820	5820	5820	0
57	20250304	181500	25070730	5820	5820	5820	5820	0
58	20250304	181400	25070730	5820	5820	5820	5820	0
59	20250304	181300	25070730	5820	5820	5820	5820	0
60	20250304	181200	25070730	5820	5820	5820	5820	0
61	20250304	181100	25070730	5820	5820	5820	5820	0
62	20250304	181000	25070730	5820	5820	5820	5820	254
63	20250304	180900	25070730	5820	5820	5820	5820	0
64	20250304	180800	25070730	5820	5820	5820	5820	0
65	20250304	180700	25070730	5820	5820	5820	5820	0
66	20250304	180600	25070730	5820	5820	5820	5820	0
67	20250304	180500	25070730	5820	5820	5820	5820	0
68	20250304	180400	25070730	5820	5820	5820	5820	0
69	20250304	180300	25070730	5820	5820	5820	5820	0
70	20250304	180200	25070730	5820	5820	5820	5820	0
71	20250304	180100	25070730	5820	5820	5820	5820	0
72	20250304	180000	25070730	5820	5820	5820	5820	0
73	20250304	175900	25070730	5820	5820	5820	5820	0
74	20250304	175800	25070730	5820	5820	5820	5820	0
75	20250304	175700	25070730	5820	5820	5820	5820	0
76	20250304	175600	25070730	5820	5820	5820	5820	0
77	20250304	175500	25070730	5820	5820	5820	5820	0
78	20250304	175400	25070730	5820	5820	5820	5820	0
79	20250304	175300	25070730	5820	5820	5820	5820	0
80	20250304	175200	25070730	5820	5820	5820	5820	0
81	20250304	175100	25070730	5820	5820	5820	5820	0
82	20250304	175000	25070730	5820	5820	5820	5820	0
83	20250304	174900	25070730	5820	5820	5820	5820	0
84	20250304	174800	25070730	5820	5820	5820	5820	0
85	20250304	174700	25070730	5820	5820	5820	5820	0
86	20250304	174600	25070730	5820	5820	5820	5820	0
87	20250304	174500	25070730	5820	5820	5820	5820	0
88	20250304	174400	25070730	5820	5820	5820	5820	0
89	20250304	174300	25070730	5820	5820	5820	5820	0
90	20250304	174200	25070730	5820	5820	5820	5820	0
91	20250304	174100	25070730	5820	5820	5820	5820	0
92	20250304	174000	25070730	5820	5820	5820	5820	254
93	20250304	173900	25070730	5820	5820	5820	5820	0
94	20250304	173800	25070730	5820	5820	5820	5820	0
95	20250304	173700	25070730	5820	5820	5820	5820	0
96	20250304	173600	25070730	5820	5820	5820	5820	0
97	20250304	173500	25070730	5820	5820	5820	5820	0
98	20250304	173400	25070730	5820	5820	5820	5820	0
99	20250304	173300	25070730	5820	5820	5820	5820	0
100	20250304	173200	25070730	5820	5820	5820	5820	0
101	20250304	173100	25070730	5820	5820	5820	5820	0
102	20250304	173000	25070730	5820	5820	5820	5820	0
103	20250304	172900	25070730	5820	5820	5820	5820	0
104	20250304	172800	25070730	5820	5820	5820	5820	0
105	20250304	172700	25070730	5820	5820	5820	5820	0
106	20250304	172600	25070730	5820	5820	5820	5820	0
107	20250304	172500	25070730	5820	5820	5820	5820	0
108	20250304	172400	25070730	5820	5820	5820	5820	0
109	20250304	172300	25070730	5820	5820	5820	5820	0
110	20250304	172200	25070730	5820	5820	5820	5820	0
111	20250304	172100	25070730	5820	5820	5820	5820	0
112	20250304	172000	25070730	5820	5820	5820	5820	0
113	20250304	171900	25070730	5820	5820	5820	5820	0
114	20250304	171800	25070730	5820	5820	5820	5820	0
115	20250304	171700	25070730	5820	5820	5820	5820	0
116	20250304	171600	25070730	5820	5820	5820	5820	0
117	20250304	171500	25070730	5820	5820	5820	5820	0
118	20250304	171400	25070730	5820	5820	5820	5820	0
119	20250304	171300	25070730	5820	5820	5820	5820	0
120	20250304	171200	25070730	5820	5820	5820	5820	0
121	20250304	171100	25070730	5820	5820	5820	5820	0
122	20250304	171000	25070730	5820	5820	5820	5820	254
123	20250304	170900	25070730	5820	5820	5820	5820	0
124	20250304	170800	25070730	5820	5820	5820	5820	0
125	20250304	170700	25070730	5820	5820	5820	5820	0
126	20250304	170600	25070730	5820	5820	5820	5820	0
127	20250304	170500	25070730	5820	5820	5820	5820	0
128	20250304	170400	25070730	5820	5820	5820	5820	0
129	20250304	170300	25070730	5820	5820	5820	5820	0
130	20250304	170200	25070730	5820	5820	5820	5820	0
131	20250304	170100	25070730	5820	5820	5820	5820	0
132	20250304	170000	25070730	5820	5820	5820	5820	0
133	20250304	165900	25070730	5820	5820	5820	5820	0
134	20250304	165800	25070730	5820	5820	5820	5820	0
135	20250304	165700	25070730	5820	5820	5820	5820	0
136	20250304	165600	25070730	5820	5820	5820	5820	0
137	20250304	165500	25070730	5820	5820	5820	5820	0
138	20250304	165400	25070730	5820	5820	5820	5820	0
139	20250304	165300	25070730	5820	5820	5820	5820	0
140	20250304	165200	25070730	5820	5820	5820	5820	0
141	20250304	165100	25070730	5820	5820	5820	5820	0
142	20250304	165000	25070730	5820	5820	5820	5820	0
143	20250304	164900	25070730	5820	5820	5820	5820	0
144	20250304	164800	25070730	5820	5820	5820	5820	0
145	20250304	164700	25070730	5820	5820	5820	5820	0
146	20250304	164600	25070730	5820	5820	5820	5820	0
147	20250304	164500	25070730	5820	5820	5820	5820	0
148	20250304	164400	25070730	5820	5820	5820	5820	0
149	20250304	164300	25070730	5820	5820	5820	5820	0
150	20250304	164200	25070730	5820	5820	5820	5820	0
151	20250304	164100	25070730	5820	5820	5820	5820	0
152	20250304	164000	25070730	5820	5820	5820	5820	254
153	20250304	163900	25070730	5820	5820	5820	5820	0
154	20250304	163800	25070730	5820	5820	5820	5820	0
155	20250304	163700	25070730	5820	5820	5820	5820	0
156	20250304	163600	25070730	5820	5820	5820	5820	0
157	20250304	163500	25070730	5820	5820	5820	5820	0
158	20250304	163400	25070730	5820	5820	5820	5820	0
159	20250304	163300	25070730	5820	5820	5820	5820	0
160	20250304	163200	25070730	5820	5820	5820	5820	0
161	20250304	163100	25070730	5820	5820	5820	5820	0
162	20250304	163000	25070730	5820	5820	5820	5820	0
163	20250304	162900	25070730	5820	5820	5820	5820	0
164	20250304	162800	25070730	5820	5820	5820	5820	0
165	20250304	162700	25070730	5820	5820	5820	5820	0
166	20250304	162600	25070730	5820	5820	5820	5820	0
167	20250304	162500	25070730	5820	5820	5820	5820	0
168	20250304	162400	25070730	5820	5820	5820	5820	0
169	20250304	162300	25070730	5820	5820	5820	5820	0
170	20250304	162200	25070730	5820	5820	5820	5820	0
171	20250304	162100	25070730	5820	5820	5820	5820	0
172	20250304	162000	25070730	5820	5820	5820	5820	0
173	20250304	161900	25070730	5820	5820	5820	5820	0
174	20250304	161800	25070730	5820	5820	5820	5820	0
175	20250304	161700	25070730	5820	5820	5820	5820	0
176	20250304	161600	25070730	5820	5820	5820	5820	0
177	20250304	161500	25070730	5820	5820	5820	5820	0
178	20250304	161400	25070730	5820	5820	5820	5820	0
179	20250304	161300	25070730	5820	5820	5820	5820	0
180	20250304	161200	25070730	5820	5820	5820	5820	0
181	20250304	161100	25070730	5820	5820	5820	5820	0
182	20250304	161000	25070730	5820	5820	5820	5820	254
183	20250304	160900	25070730	5820	5820	5820	5820	0
184	20250304	160800	25070730	5820	5820	5820	5820	0
185	20250304	160700	25070730	5820	5820	5820	5820	0
186	20250304	160600	25070730	5820	5820	5820	5820	0
187	20250304	160500	25070730	5820	5820	5820	5820	0
188	20250304	160400	25070730	5820	5820	5820	5820	0
189	20250304	160300	25070730	5820	5820	5820	5820	0
190	20250304	160200	25070730	5820	5820	5820	5820	0
191	20250304	160100	25070730	5820	5820	5820	5820	0
192	20250304	160000	25070730	5820	5820	5820	5820	0
193	20250304	155900	25070730	5820	5820	5820	5820	0
194	20250304	155800	25070730	5820	5820	5820	5820	0
195	20250304	155700	25070730	5820	5820	5820	5820	0
196	20250304	155600	25070730	5820	5820	5820	5820	0
197	20250304	155500	25070730	5820	5820	5820	5820	0
198	20250304	155400	25070730	5820	5820	5820	5820	0
199	20250304	155300	25070730	5820	5820	5820	5820	0
200	20250304	155200	25070730	5820	5820	5820	5820	0
201	20250304	155100	25070730	5820	5820	5820	5820	0
202	20250304	155000	25070730	5820	5820	5820	5820	0
203	20250304	154900	25070730	5820	5820	5820	5820	0
204	20250304	154800	25070730	5820	5820	5820	5820	0
205	20250304	154700	25070730	5820	5820	5820	5820	0
206	20250304	154600	25070730	5820	5820	5820	5820	0
207	20250304	154500	25070730	5820	5820	5820	5820	0
208	20250304	154400	25070730	5820	5820	5820	5820	0
209	20250304	154300	25070730	5820	5820	5820	5820	0
210	20250304	154200	25070730	5820	5820	5820	5820	0
211	20250304	154100	25070730	5820	5820	5820	5820	0
212	20250304	154000	25070730	5820	5820	5820	5820	254
213	20250304	153900	25070730	5820	5820	5820	5820	0
214	20250304	153800	25070730	5820	5820	5820	5820	0
215	20250304	153700	25070730	5820	5820	5820	5820	0
216	20250304	153600	25070730	5820	5820	5820	5820	0
217	20250304	153500	25070730	5820	5820	5820	5820	0
218	20250304	153400	25070730	5820	5820	5820	5820	0
219	20250304	153300	25070730	5820	5820	5820	5820	0
220	20250304	153200	25070730	5820	5820	5820	5820	0
221	20250304	153100	25070730	5820	5820	5820	5820	0
222	20250304	153000	25070730	5820	5820	5820	5820	254
223	20250304	152900	23592450	5920	5920	5920	5920	0
224	20250304	152800	23592450	5920	5920	5920	5920	0
225	20250304	152700	23592450	5920	5920	5920	5920	0
226	20250304	152600	23592450	5920	5920	5920	5920	0
227	20250304	152500	23592450	5920	5920	5920	5920	0
228	20250304	152400	23592450	5920	5920	5920	5920	0
229	20250304	152300	23592450	5920	5920	5920	5920	0
230	20250304	152200	23592450	5920	5920	5920	5920	0
231	20250304	152100	23592450	5920	5920	5920	5920	0
232	20250304	152000	23592450	5920	5920	5920	5920	0
233	20250304	151900	23592450	5920	5890	5920	5890	436
234	20250304	151800	21022500	5850	5850	5850	5850	224
235	20250304	151700	19712100	5860	5860	5860	5860	0
236	20250304	151600	19712100	5860	5860	5860	5860	0
237	20250304	151500	19712100	5860	5840	5860	5840	3
238	20250304	151400	19694540	5860	5850	5860	5850	121
239	20250304	151300	18986680	5850	5840	5850	5840	55
240	20250304	151200	18665140	5840	5840	5840	5840	1
241	20250304	151100	18659300	5850	5850	5850	5850	154
242	20250304	151000	17758400	5850	5850	5850	5850	0
243	20250304	150900	17758400	5850	5850	5850	5850	32
244	20250304	150800	17571200	5850	5850	5850	5850	1
245	20250304	150700	17565350	5850	5850	5850	5850	1
246	20250304	150600	17559500	5850	5850	5850	5850	1
247	20250304	150500	17553650	5850	5850	5850	5850	0
248	20250304	150400	17553650	5850	5850	5850	5850	1
249	20250304	150300	17547800	5850	5850	5850	5850	1
250	20250304	150200	17541950	5850	5850	5850	5850	1
251	20250304	150100	17536100	5880	5880	5880	5880	0
252	20250304	150000	17536100	5880	5850	5880	5850	2
253	20250304	145900	17524370	5850	5850	5850	5850	1
254	20250304	145800	17518520	5850	5850	5850	5850	1
255	20250304	145700	17512670	5850	5850	5850	5850	1
256	20250304	145600	17506820	5850	5850	5850	5850	0
257	20250304	145500	17506820	5850	5850	5850	5850	1
258	20250304	145400	17500970	5850	5850	5850	5850	1
259	20250304	145300	17495120	5850	5850	5850	5850	1
260	20250304	145200	17489270	5850	5850	5850	5850	0
261	20250304	145100	17489270	5850	5850	5850	5850	1
262	20250304	145000	17483420	5850	5870	5880	5850	3
263	20250304	144900	17465820	5850	5850	5850	5850	221
264	20250304	144800	16172970	5850	5850	5850	5850	1
265	20250304	144700	16167120	5850	5850	5850	5850	0
266	20250304	144600	16167120	5850	5850	5850	5850	1
267	20250304	144500	16161270	5850	5850	5850	5850	1
268	20250304	144400	16155420	5850	5850	5850	5850	1
269	20250304	144300	16149570	5850	5850	5850	5850	1
270	20250304	144200	16143720	5850	5850	5850	5850	0
271	20250304	144100	16143720	5850	5850	5850	5850	1
272	20250304	144000	16137870	5850	5850	5850	5850	0
273	20250304	143900	16137870	5850	5850	5850	5850	0
274	20250304	143800	16137870	5850	5850	5850	5850	0
275	20250304	143700	16137870	5850	5850	5850	5850	0
276	20250304	143600	16137870	5850	5850	5850	5850	0
277	20250304	143500	16137870	5850	5850	5850	5850	1
278	20250304	143400	16132020	5840	5840	5840	5840	0
279	20250304	143300	16132020	5840	5840	5840	5840	0
280	20250304	143200	16132020	5840	5840	5840	5840	1
281	20250304	143100	16126180	5880	5880	5880	5880	1
282	20250304	143000	16120300	5830	5830	5830	5830	0
283	20250304	142900	16120300	5830	5830	5830	5830	0
284	20250304	142800	16120300	5830	5850	5850	5830	158
285	20250304	142700	15196160	5840	5840	5840	5840	2
286	20250304	142600	15184480	5850	5850	5850	5850	80
287	20250304	142500	14716480	5850	5850	5850	5850	0
288	20250304	142400	14716480	5850	5850	5850	5850	0
289	20250304	142300	14716480	5850	5850	5850	5850	0
290	20250304	142200	14716480	5850	5850	5850	5850	0
291	20250304	142100	14716480	5850	5850	5850	5850	100
292	20250304	142000	14131480	5850	5850	5850	5850	0
293	20250304	141900	14131480	5850	5850	5850	5850	0
294	20250304	141800	14131480	5850	5850	5850	5850	0
295	20250304	141700	14131480	5850	5850	5850	5850	0
296	20250304	141600	14131480	5850	5850	5850	5850	0
297	20250304	141500	14131480	5850	5850	5850	5850	0
298	20250304	141400	14131480	5850	5850	5850	5850	0
299	20250304	141300	14131480	5850	5850	5850	5850	0
300	20250304	141200	14131480	5850	5850	5850	5850	0
301	20250304	141100	14131480	5850	5850	5850	5850	0
302	20250304	141000	14131480	5850	5850	5850	5850	0
303	20250304	140900	14131480	5850	5850	5850	5850	0
304	20250304	140800	14131480	5850	5850	5850	5850	0
305	20250304	140700	14131480	5850	5850	5850	5850	0
306	20250304	140600	14131480	5850	5850	5850	5850	0
307	20250304	140500	14131480	5850	5850	5850	5850	0
308	20250304	140400	14131480	5850	5850	5850	5850	0
309	20250304	140300	14131480	5850	5850	5850	5850	0
310	20250304	140200	14131480	5850	5880	5880	5850	158
311	20250304	140100	13206880	5880	5880	5880	5880	0
312	20250304	140000	13206880	5880	5880	5880	5880	0
313	20250304	135900	13206880	5880	5880	5880	5880	0
314	20250304	135800	13206880	5880	5880	5880	5880	0
315	20250304	135700	13206880	5880	5880	5880	5880	0
316	20250304	135600	13206880	5880	5880	5880	5880	0
317	20250304	135500	13206880	5880	5880	5880	5880	0
318	20250304	135400	13206880	5880	5880	5880	5880	0
319	20250304	135300	13206880	5880	5880	5880	5880	0
320	20250304	135200	13206880	5880	5880	5880	5880	0
321	20250304	135100	13206880	5880	5880	5880	5880	0
322	20250304	135000	13206880	5880	5880	5880	5880	0
323	20250304	134900	13206880	5880	5880	5880	5880	0
324	20250304	134800	13206880	5880	5880	5880	5880	0
325	20250304	134700	13206880	5880	5880	5880	5880	0
326	20250304	134600	13206880	5880	5880	5880	5880	0
327	20250304	134500	13206880	5880	5880	5880	5880	0
328	20250304	134400	13206880	5880	5880	5880	5880	0
329	20250304	134300	13206880	5880	5880	5880	5880	0
330	20250304	134200	13206880	5880	5880	5880	5880	0
331	20250304	134100	13206880	5880	5880	5880	5880	0
332	20250304	134000	13206880	5880	5880	5880	5880	0
333	20250304	133900	13206880	5880	5880	5880	5880	2
334	20250304	133800	13195120	5860	5860	5860	5860	0
335	20250304	133700	13195120	5860	5860	5860	5860	0
336	20250304	133600	13195120	5860	5860	5860	5860	0
337	20250304	133500	13195120	5860	5860	5860	5860	0
338	20250304	133400	13195120	5860	5860	5860	5860	0
339	20250304	133300	13195120	5860	5860	5860	5860	0
340	20250304	133200	13195120	5860	5860	5860	5860	0
341	20250304	133100	13195120	5860	5860	5860	5860	0
342	20250304	133000	13195120	5860	5860	5860	5860	0
343	20250304	132900	13195120	5860	5860	5860	5860	0
344	20250304	132800	13195120	5860	5860	5860	5860	0
345	20250304	132700	13195120	5860	5860	5860	5860	0
346	20250304	132600	13195120	5860	5860	5860	5860	0
347	20250304	132500	13195120	5860	5860	5860	5860	0
348	20250304	132400	13195120	5860	5860	5860	5860	0
349	20250304	132300	13195120	5860	5860	5860	5860	60
350	20250304	132200	12843520	5840	5840	5840	5840	147
351	20250304	132100	11985040	5830	5830	5830	5830	0
352	20250304	132000	11985040	5830	5830	5830	5830	0
353	20250304	131900	11985040	5830	5830	5830	5830	0
354	20250304	131800	11985040	5830	5830	5830	5830	0
355	20250304	131700	11985040	5830	5830	5830	5830	0
356	20250304	131600	11985040	5830	5830	5830	5830	0
357	20250304	131500	11985040	5830	5830	5830	5830	1
358	20250304	131400	11979210	5860	5840	5860	5830	148
359	20250304	131300	11115380	5840	5840	5840	5840	0
360	20250304	131200	11115380	5840	5840	5840	5840	0
361	20250304	131100	11115380	5840	5840	5840	5840	0
362	20250304	131000	11115380	5840	5840	5840	5840	0
363	20250304	130900	11115380	5840	5840	5840	5840	0
364	20250304	130800	11115380	5840	5840	5840	5840	0
365	20250304	130700	11115380	5840	5840	5840	5840	0
366	20250304	130600	11115380	5840	5840	5840	5840	0
367	20250304	130500	11115380	5840	5840	5840	5840	0
368	20250304	130400	11115380	5840	5840	5840	5840	147
369	20250304	130300	10256900	5840	5840	5840	5840	0
370	20250304	130200	10256900	5840	5840	5840	5840	0
371	20250304	130100	10256900	5840	5840	5840	5840	0
372	20250304	130000	10256900	5840	5840	5840	5840	0
373	20250304	125900	10256900	5840	5840	5840	5840	0
374	20250304	125800	10256900	5840	5850	5850	5840	3
375	20250304	125700	10239360	5850	5850	5850	5840	9
376	20250304	125600	10186740	5850	5850	5850	5850	11
377	20250304	125500	10122390	5850	5860	5860	5850	3
378	20250304	125400	10104830	5840	5840	5840	5840	1
379	20250304	125300	10098990	5840	5870	5870	5830	183
380	20250304	125200	9028620	5870	5870	5870	5870	20
381	20250304	125100	8911220	5870	5870	5870	5870	0
382	20250304	125000	8911220	5870	5880	5880	5870	104
383	20250304	124900	8299710	5870	5870	5870	5870	0
384	20250304	124800	8299710	5870	5880	5880	5870	26
385	20250304	124700	8146840	5880	5880	5880	5880	0
386	20250304	124600	8146840	5880	5880	5880	5880	1
387	20250304	124500	8140960	5900	5900	5900	5900	0
388	20250304	124400	8140960	5900	5900	5900	5900	0
389	20250304	124300	8140960	5900	5900	5900	5900	0
390	20250304	124200	8140960	5900	5900	5900	5900	0
391	20250304	124100	8140960	5900	5900	5900	5900	0
392	20250304	124000	8140960	5900	5900	5900	5900	0
393	20250304	123900	8140960	5900	5900	5900	5900	0
394	20250304	123800	8140960	5900	5900	5900	5900	0
395	20250304	123700	8140960	5900	5900	5900	5900	0
396	20250304	123600	8140960	5900	5900	5900	5900	0
397	20250304	123500	8140960	5900	5900	5900	5900	0
398	20250304	123400	8140960	5900	5900	5900	5900	0
399	20250304	123300	8140960	5900	5900	5900	5900	0
400	20250304	123200	8140960	5900	5900	5900	5900	0
401	20250304	123100	8140960	5900	5900	5900	5900	0
402	20250304	123000	8140960	5900	5900	5900	5900	0
403	20250304	122900	8140960	5900	5900	5900	5900	0
404	20250304	122800	8140960	5900	5900	5900	5900	0
405	20250304	122700	8140960	5900	5900	5900	5900	0
406	20250304	122600	8140960	5900	5900	5900	5900	1
407	20250304	122500	8135060	5880	5880	5880	5880	0
408	20250304	122400	8135060	5880	5880	5880	5880	0
409	20250304	122300	8135060	5880	5880	5880	5880	0
410	20250304	122200	8135060	5880	5880	5880	5880	18
411	20250304	122100	8029220	5880	5880	5880	5880	0
412	20250304	122000	8029220	5880	5880	5880	5880	0
413	20250304	121900	8029220	5880	5880	5880	5880	1
414	20250304	121800	8023340	5890	5890	5890	5890	0
415	20250304	121700	8023340	5890	5890	5890	5880	3
416	20250304	121600	8005680	5910	5910	5910	5910	0
417	20250304	121500	8005680	5910	5910	5910	5910	0
418	20250304	121400	8005680	5910	5910	5910	5910	0
419	20250304	121300	8005680	5910	5910	5910	5910	0
420	20250304	121200	8005680	5910	5910	5910	5910	0
421	20250304	121100	8005680	5910	5910	5910	5910	0
422	20250304	121000	8005680	5910	5910	5910	5910	0
423	20250304	120900	8005680	5910	5910	5910	5910	0
424	20250304	120800	8005680	5910	5910	5910	5910	0
425	20250304	120700	8005680	5910	5910	5910	5910	0
426	20250304	120600	8005680	5910	5910	5910	5910	0
427	20250304	120500	8005680	5910	5910	5910	5910	0
428	20250304	120400	8005680	5910	5910	5910	5910	0
429	20250304	120300	8005680	5910	5910	5910	5910	0
430	20250304	120200	8005680	5910	5910	5910	5910	0
431	20250304	120100	8005680	5910	5910	5910	5910	0
432	20250304	120000	8005680	5910	5910	5910	5910	0
433	20250304	115900	8005680	5910	5910	5910	5910	0
434	20250304	115800	8005680	5910	5910	5910	5910	0
435	20250304	115700	8005680	5910	5910	5910	5910	0
436	20250304	115600	8005680	5910	5910	5910	5910	0
437	20250304	115500	8005680	5910	5910	5910	5910	21
438	20250304	115400	7881570	5880	5880	5880	5880	0
439	20250304	115300	7881570	5880	5880	5880	5880	0
440	20250304	115200	7881570	5880	5880	5880	5880	0
441	20250304	115100	7881570	5880	5880	5880	5880	1
442	20250304	115000	7875690	5880	5880	5880	5880	0
443	20250304	114900	7875690	5880	5880	5880	5880	0
444	20250304	114800	7875690	5880	5880	5880	5880	0
445	20250304	114700	7875690	5880	5880	5880	5880	0
446	20250304	114600	7875690	5880	5880	5880	5880	0
447	20250304	114500	7875690	5880	5880	5880	5880	0
448	20250304	114400	7875690	5880	5880	5880	5880	0
449	20250304	114300	7875690	5880	5880	5880	5880	0
450	20250304	114200	7875690	5880	5880	5880	5880	0
451	20250304	114100	7875690	5880	5880	5880	5880	0
452	20250304	114000	7875690	5880	5880	5880	5880	0
453	20250304	113900	7875690	5880	5880	5880	5880	0
454	20250304	113800	7875690	5880	5880	5880	5880	1
455	20250304	113700	7869810	5920	5920	5920	5920	0
456	20250304	113600	7869810	5920	5920	5920	5920	0
457	20250304	113500	7869810	5920	5920	5920	5920	0
458	20250304	113400	7869810	5920	5920	5920	5920	0
459	20250304	113300	7869810	5920	5920	5920	5920	0
460	20250304	113200	7869810	5920	5920	5920	5920	0
461	20250304	113100	7869810	5920	5920	5920	5920	0
462	20250304	113000	7869810	5920	5920	5920	5920	0
463	20250304	112900	7869810	5920	5920	5920	5920	0
464	20250304	112800	7869810	5920	5920	5920	5920	1
465	20250304	112700	7863890	5870	5870	5870	5870	0
466	20250304	112600	7863890	5870	5870	5870	5870	0
467	20250304	112500	7863890	5870	5870	5870	5870	0
468	20250304	112400	7863890	5870	5870	5870	5870	0
469	20250304	112300	7863890	5870	5870	5870	5870	0
470	20250304	112200	7863890	5870	5870	5870	5870	0
471	20250304	112100	7863890	5870	5870	5870	5870	0
472	20250304	112000	7863890	5870	5870	5870	5870	0
473	20250304	111900	7863890	5870	5870	5870	5870	0
474	20250304	111800	7863890	5870	5870	5870	5870	0
475	20250304	111700	7863890	5870	5870	5870	5870	0
476	20250304	111600	7863890	5870	5870	5870	5870	0
477	20250304	111500	7863890	5870	5870	5870	5870	1
478	20250304	111400	7858020	5890	5890	5890	5890	18
479	20250304	111300	7752000	5890	5890	5890	5890	0
480	20250304	111200	7752000	5890	5890	5890	5890	0
481	20250304	111100	7752000	5890	5890	5890	5890	0
482	20250304	111000	7752000	5890	5890	5890	5890	0
483	20250304	110900	7752000	5890	5890	5890	5890	0
484	20250304	110800	7752000	5890	5890	5890	5890	0
485	20250304	110700	7752000	5890	5890	5890	5890	0
486	20250304	110600	7752000	5890	5890	5890	5890	0
487	20250304	110500	7752000	5890	5890	5890	5890	0
488	20250304	110400	7752000	5890	5890	5890	5890	0
489	20250304	110300	7752000	5890	5890	5890	5890	0
490	20250304	110200	7752000	5890	5890	5890	5890	0
491	20250304	110100	7752000	5890	5890	5890	5890	0
492	20250304	110000	7752000	5890	5890	5890	5890	0
493	20250304	105900	7752000	5890	5890	5890	5890	0
494	20250304	105800	7752000	5890	5890	5890	5890	0
495	20250304	105700	7752000	5890	5890	5890	5890	30
496	20250304	105600	7575300	5890	5890	5890	5890	0
497	20250304	105500	7575300	5890	5890	5890	5890	0
498	20250304	105400	7575300	5890	5890	5890	5890	0
499	20250304	105300	7575300	5890	5890	5890	5890	0
500	20250304	105200	7575300	5890	5890	5890	5890	0
501	20250304	105100	7575300	5890	5890	5890	5890	0
502	20250304	105000	7575300	5890	5890	5890	5890	0
503	20250304	104900	7575300	5890	5890	5890	5890	0
504	20250304	104800	7575300	5890	5890	5890	5890	0
505	20250304	104700	7575300	5890	5890	5890	5890	0
506	20250304	104600	7575300	5890	5890	5890	5890	0
507	20250304	104500	7575300	5890	5890	5890	5890	0
508	20250304	104400	7575300	5890	5890	5890	5890	0
509	20250304	104300	7575300	5890	5890	5890	5890	0
510	20250304	104200	7575300	5890	5890	5890	5890	1
511	20250304	104100	7569410	5890	5890	5890	5890	0
512	20250304	104000	7569410	5890	5890	5890	5890	0
513	20250304	103900	7569410	5890	5890	5890	5890	0
514	20250304	103800	7569410	5890	5890	5890	5890	0
515	20250304	103700	7569410	5890	5890	5890	5890	0
516	20250304	103600	7569410	5890	5890	5890	5890	0
517	20250304	103500	7569410	5890	5890	5890	5890	89
518	20250304	103400	7045200	5890	5890	5890	5890	0
519	20250304	103300	7045200	5890	5890	5890	5890	10
520	20250304	103200	6986300	5890	5890	5890	5890	0
521	20250304	103100	6986300	5890	5890	5890	5890	0
522	20250304	103000	6986300	5890	5890	5890	5890	0
523	20250304	102900	6986300	5890	5890	5890	5890	0
524	20250304	102800	6986300	5890	5890	5890	5890	45
525	20250304	102700	6721250	5920	5920	5920	5920	0
526	20250304	102600	6721250	5920	5920	5920	5920	0
527	20250304	102500	6721250	5920	5920	5920	5920	0
528	20250304	102400	6721250	5920	5920	5920	5920	1
529	20250304	102300	6715330	5920	5920	5920	5920	1
530	20250304	102200	6709410	5920	5920	5920	5920	0
531	20250304	102100	6709410	5920	5920	5920	5920	6
532	20250304	102000	6673890	5920	5920	5920	5920	0
533	20250304	101900	6673890	5920	5920	5920	5920	0
534	20250304	101800	6673890	5920	5910	5920	5910	91
535	20250304	101700	6135400	5920	5920	5920	5920	0
536	20250304	101600	6135400	5920	5920	5920	5920	0
537	20250304	101500	6135400	5920	5920	5920	5920	0
538	20250304	101400	6135400	5920	5920	5920	5920	0
539	20250304	101300	6135400	5920	5920	5920	5920	0
540	20250304	101200	6135400	5920	5920	5920	5920	0
541	20250304	101100	6135400	5920	5920	5920	5920	0
542	20250304	101000	6135400	5920	5920	5920	5920	0
543	20250304	100900	6135400	5920	5920	5920	5920	0
544	20250304	100800	6135400	5920	5920	5920	5920	0
545	20250304	100700	6135400	5920	5920	5920	5920	0
546	20250304	100600	6135400	5920	5920	5920	5920	0
547	20250304	100500	6135400	5920	5920	5920	5920	0
548	20250304	100400	6135400	5920	5920	5920	5920	0
549	20250304	100300	6135400	5920	5920	5920	5920	0
550	20250304	100200	6135400	5920	5920	5920	5920	0
551	20250304	100100	6135400	5920	5920	5920	5920	0
552	20250304	100000	6135400	5920	5920	5920	5920	0
553	20250304	095900	6135400	5920	5920	5920	5920	0
554	20250304	095800	6135400	5920	5920	5920	5920	0
555	20250304	095700	6135400	5920	5920	5920	5920	0
556	20250304	095600	6135400	5920	5920	5920	5920	10
557	20250304	095500	6076200	5910	5910	5910	5910	0
558	20250304	095400	6076200	5910	5910	5910	5910	50
559	20250304	095300	5780700	5910	5910	5910	5910	0
560	20250304	095200	5780700	5910	5910	5910	5910	0
561	20250304	095100	5780700	5910	5910	5910	5910	0
562	20250304	095000	5780700	5910	5910	5910	5910	0
563	20250304	094900	5780700	5910	5910	5910	5910	31
564	20250304	094800	5597490	5910	5910	5910	5910	5
565	20250304	094700	5567940	5890	5890	5890	5890	0
566	20250304	094600	5567940	5890	5890	5890	5890	0
567	20250304	094500	5567940	5890	5890	5890	5890	0
568	20250304	094400	5567940	5890	5890	5890	5890	9
569	20250304	094300	5514930	5890	5890	5890	5890	2
570	20250304	094200	5503150	5880	5880	5880	5880	0
571	20250304	094100	5503150	5880	5880	5880	5880	0
572	20250304	094000	5503150	5880	5880	5880	5880	7
573	20250304	093900	5461990	5880	5880	5880	5880	0
574	20250304	093800	5461990	5880	5880	5880	5880	0
575	20250304	093700	5461990	5880	5880	5880	5880	0
576	20250304	093600	5461990	5880	5880	5880	5880	0
577	20250304	093500	5461990	5880	5880	5880	5880	30
578	20250304	093400	5285590	5880	5880	5880	5880	0
579	20250304	093300	5285590	5880	5880	5880	5880	2
580	20250304	093200	5273830	5880	5880	5880	5880	4
581	20250304	093100	5250310	5820	5820	5820	5820	0
582	20250304	093000	5250310	5820	5840	5840	5820	100
583	20250304	092900	4666670	5880	5880	5880	5880	67
584	20250304	092800	4272710	5830	5830	5830	5830	86
585	20250304	092700	3771330	5830	5830	5830	5830	0
586	20250304	092600	3771330	5830	5830	5830	5830	0
587	20250304	092500	3771330	5830	5830	5830	5830	0
588	20250304	092400	3771330	5830	5830	5830	5830	1
589	20250304	092300	3765500	5880	5880	5880	5880	0
590	20250304	092200	3765500	5880	5880	5880	5880	0
591	20250304	092100	3765500	5880	5880	5880	5880	0
592	20250304	092000	3765500	5880	5830	5880	5830	22
593	20250304	091900	3637190	5830	5830	5830	5830	0
594	20250304	091800	3637190	5830	5830	5830	5830	0
595	20250304	091700	3637190	5830	5830	5830	5830	0
596	20250304	091600	3637190	5830	5830	5830	5830	0
597	20250304	091500	3637190	5830	5850	5850	5830	20
598	20250304	091400	3520560	5880	5880	5880	5880	4
599	20250304	091300	3497040	5860	5860	5860	5860	125
600	20250304	091200	2764540	5880	5880	5880	5880	0
601	20250304	091100	2764540	5880	5880	5880	5880	0
602	20250304	091000	2764540	5880	5880	5880	5880	0
603	20250304	090900	2764540	5880	5880	5880	5880	0
604	20250304	090800	2764540	5880	5880	5880	5880	0
605	20250304	090700	2764540	5880	5880	5880	5880	1
606	20250304	090600	2758660	5810	5810	5810	5810	0
607	20250304	090500	2758660	5810	5810	5810	5810	0
608	20250304	090400	2758660	5810	5850	5850	5810	371
609	20250304	090300	600720	5860	5860	5860	5860	0
610	20250304	090200	600720	5860	5860	5860	5860	0
611	20250304	090100	600720	5860	5860	5860	5860	2
612	20250304	090000	589000	5890	5890	5890	5890	100