KissMeData/066130/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194800	136095435	5390	5390	5390	5390	504
3	20250304	194700	136095435	5390	5390	5390	5390	0
4	20250304	194600	136095435	5390	5390	5390	5390	0
5	20250304	194500	136095435	5390	5390	5390	5390	0
6	20250304	194400	136095435	5390	5390	5390	5390	0
7	20250304	194300	136095435	5390	5390	5390	5390	0
8	20250304	194200	136095435	5390	5390	5390	5390	0
9	20250304	194100	136095435	5390	5390	5390	5390	0
10	20250304	194000	136095435	5390	5390	5390	5390	0
11	20250304	193900	136095435	5390	5390	5390	5390	0
12	20250304	193800	136095435	5390	5390	5390	5390	0
13	20250304	193700	136095435	5390	5390	5390	5390	0
14	20250304	193600	136095435	5390	5390	5390	5390	0
15	20250304	193500	136095435	5390	5390	5390	5390	0
16	20250304	193400	136095435	5390	5390	5390	5390	0
17	20250304	193300	136095435	5390	5390	5390	5390	0
18	20250304	193200	136095435	5390	5390	5390	5390	0
19	20250304	193100	136095435	5390	5390	5390	5390	0
20	20250304	193000	136095435	5390	5390	5390	5390	0
21	20250304	192900	136095435	5390	5390	5390	5390	0
22	20250304	192800	136095435	5390	5390	5390	5390	0
23	20250304	192700	136095435	5390	5390	5390	5390	0
24	20250304	192600	136095435	5390	5390	5390	5390	0
25	20250304	192500	136095435	5390	5390	5390	5390	0
26	20250304	192400	136095435	5390	5390	5390	5390	0
27	20250304	192300	136095435	5390	5390	5390	5390	0
28	20250304	192200	136095435	5390	5390	5390	5390	0
29	20250304	192100	136095435	5390	5390	5390	5390	0
30	20250304	192000	136095435	5390	5390	5390	5390	0
31	20250304	191900	136095435	5390	5390	5390	5390	0
32	20250304	191800	136095435	5390	5390	5390	5390	504
33	20250304	191700	136095435	5390	5390	5390	5390	0
34	20250304	191600	136095435	5390	5390	5390	5390	0
35	20250304	191500	136095435	5390	5390	5390	5390	0
36	20250304	191400	136095435	5390	5390	5390	5390	0
37	20250304	191300	136095435	5390	5390	5390	5390	0
38	20250304	191200	136095435	5390	5390	5390	5390	0
39	20250304	191100	136095435	5390	5390	5390	5390	0
40	20250304	191000	136095435	5390	5390	5390	5390	0
41	20250304	190900	136095435	5390	5390	5390	5390	0
42	20250304	190800	136095435	5390	5390	5390	5390	0
43	20250304	190700	136095435	5390	5390	5390	5390	0
44	20250304	190600	136095435	5390	5390	5390	5390	0
45	20250304	190500	136095435	5390	5390	5390	5390	0
46	20250304	190400	136095435	5390	5390	5390	5390	0
47	20250304	190300	136095435	5390	5390	5390	5390	0
48	20250304	190200	136095435	5390	5390	5390	5390	0
49	20250304	190100	136095435	5390	5390	5390	5390	0
50	20250304	190000	136095435	5390	5390	5390	5390	0
51	20250304	185900	136095435	5390	5390	5390	5390	0
52	20250304	185800	136095435	5390	5390	5390	5390	0
53	20250304	185700	136095435	5390	5390	5390	5390	0
54	20250304	185600	136095435	5390	5390	5390	5390	0
55	20250304	185500	136095435	5390	5390	5390	5390	0
56	20250304	185400	136095435	5390	5390	5390	5390	0
57	20250304	185300	136095435	5390	5390	5390	5390	0
58	20250304	185200	136095435	5390	5390	5390	5390	0
59	20250304	185100	136095435	5390	5390	5390	5390	0
60	20250304	185000	136095435	5390	5390	5390	5390	0
61	20250304	184900	136095435	5390	5390	5390	5390	0
62	20250304	184800	136095435	5390	5390	5390	5390	504
63	20250304	184700	136095435	5390	5390	5390	5390	0
64	20250304	184600	136095435	5390	5390	5390	5390	0
65	20250304	184500	136095435	5390	5390	5390	5390	0
66	20250304	184400	136095435	5390	5390	5390	5390	0
67	20250304	184300	136095435	5390	5390	5390	5390	0
68	20250304	184200	136095435	5390	5390	5390	5390	0
69	20250304	184100	136095435	5390	5390	5390	5390	0
70	20250304	184000	136095435	5390	5390	5390	5390	0
71	20250304	183900	136095435	5390	5390	5390	5390	0
72	20250304	183800	136095435	5390	5390	5390	5390	0
73	20250304	183700	136095435	5390	5390	5390	5390	0
74	20250304	183600	136095435	5390	5390	5390	5390	0
75	20250304	183500	136095435	5390	5390	5390	5390	0
76	20250304	183400	136095435	5390	5390	5390	5390	0
77	20250304	183300	136095435	5390	5390	5390	5390	0
78	20250304	183200	136095435	5390	5390	5390	5390	0
79	20250304	183100	136095435	5390	5390	5390	5390	0
80	20250304	183000	136095435	5390	5390	5390	5390	0
81	20250304	182900	136095435	5390	5390	5390	5390	0
82	20250304	182800	136095435	5390	5390	5390	5390	0
83	20250304	182700	136095435	5390	5390	5390	5390	0
84	20250304	182600	136095435	5390	5390	5390	5390	0
85	20250304	182500	136095435	5390	5390	5390	5390	0
86	20250304	182400	136095435	5390	5390	5390	5390	0
87	20250304	182300	136095435	5390	5390	5390	5390	0
88	20250304	182200	136095435	5390	5390	5390	5390	0
89	20250304	182100	136095435	5390	5390	5390	5390	0
90	20250304	182000	136095435	5390	5390	5390	5390	0
91	20250304	181900	136095435	5390	5390	5390	5390	0
92	20250304	181800	136095435	5390	5390	5390	5390	504
93	20250304	181700	136095435	5390	5390	5390	5390	0
94	20250304	181600	136095435	5390	5390	5390	5390	0
95	20250304	181500	136095435	5390	5390	5390	5390	0
96	20250304	181400	136095435	5390	5390	5390	5390	0
97	20250304	181300	136095435	5390	5390	5390	5390	0
98	20250304	181200	136095435	5390	5390	5390	5390	0
99	20250304	181100	136095435	5390	5390	5390	5390	0
100	20250304	181000	136095435	5390	5390	5390	5390	0
101	20250304	180900	136095435	5390	5390	5390	5390	0
102	20250304	180800	136095435	5390	5390	5390	5390	0
103	20250304	180700	136095435	5390	5390	5390	5390	0
104	20250304	180600	136095435	5390	5390	5390	5390	0
105	20250304	180500	136095435	5390	5390	5390	5390	0
106	20250304	180400	136095435	5390	5390	5390	5390	0
107	20250304	180300	136095435	5390	5390	5390	5390	0
108	20250304	180200	136095435	5390	5390	5390	5390	0
109	20250304	180100	136095435	5390	5390	5390	5390	0
110	20250304	180000	136095435	5390	5390	5390	5390	0
111	20250304	175900	136095435	5390	5390	5390	5390	0
112	20250304	175800	136095435	5390	5390	5390	5390	0
113	20250304	175700	136095435	5390	5390	5390	5390	0
114	20250304	175600	136095435	5390	5390	5390	5390	0
115	20250304	175500	136095435	5390	5390	5390	5390	0
116	20250304	175400	136095435	5390	5390	5390	5390	0
117	20250304	175300	136095435	5390	5390	5390	5390	0
118	20250304	175200	136095435	5390	5390	5390	5390	0
119	20250304	175100	136095435	5390	5390	5390	5390	0
120	20250304	175000	136095435	5390	5390	5390	5390	0
121	20250304	174900	136095435	5390	5390	5390	5390	0
122	20250304	174800	136095435	5390	5390	5390	5390	504
123	20250304	174700	136095435	5390	5390	5390	5390	0
124	20250304	174600	136095435	5390	5390	5390	5390	0
125	20250304	174500	136095435	5390	5390	5390	5390	0
126	20250304	174400	136095435	5390	5390	5390	5390	0
127	20250304	174300	136095435	5390	5390	5390	5390	0
128	20250304	174200	136095435	5390	5390	5390	5390	0
129	20250304	174100	136095435	5390	5390	5390	5390	0
130	20250304	174000	136095435	5390	5390	5390	5390	0
131	20250304	173900	136095435	5390	5390	5390	5390	0
132	20250304	173800	136095435	5390	5390	5390	5390	0
133	20250304	173700	136095435	5390	5390	5390	5390	0
134	20250304	173600	136095435	5390	5390	5390	5390	0
135	20250304	173500	136095435	5390	5390	5390	5390	0
136	20250304	173400	136095435	5390	5390	5390	5390	0
137	20250304	173300	136095435	5390	5390	5390	5390	0
138	20250304	173200	136095435	5390	5390	5390	5390	0
139	20250304	173100	136095435	5390	5390	5390	5390	0
140	20250304	173000	136095435	5390	5390	5390	5390	0
141	20250304	172900	136095435	5390	5390	5390	5390	0
142	20250304	172800	136095435	5390	5390	5390	5390	0
143	20250304	172700	136095435	5390	5390	5390	5390	0
144	20250304	172600	136095435	5390	5390	5390	5390	0
145	20250304	172500	136095435	5390	5390	5390	5390	0
146	20250304	172400	136095435	5390	5390	5390	5390	0
147	20250304	172300	136095435	5390	5390	5390	5390	0
148	20250304	172200	136095435	5390	5390	5390	5390	0
149	20250304	172100	136095435	5390	5390	5390	5390	0
150	20250304	172000	136095435	5390	5390	5390	5390	0
151	20250304	171900	136095435	5390	5390	5390	5390	0
152	20250304	171800	136095435	5390	5390	5390	5390	504
153	20250304	171700	136095435	5390	5390	5390	5390	0
154	20250304	171600	136095435	5390	5390	5390	5390	0
155	20250304	171500	136095435	5390	5390	5390	5390	0
156	20250304	171400	136095435	5390	5390	5390	5390	0
157	20250304	171300	136095435	5390	5390	5390	5390	0
158	20250304	171200	136095435	5390	5390	5390	5390	0
159	20250304	171100	136095435	5390	5390	5390	5390	0
160	20250304	171000	136095435	5390	5390	5390	5390	0
161	20250304	170900	136095435	5390	5390	5390	5390	0
162	20250304	170800	136095435	5390	5390	5390	5390	0
163	20250304	170700	136095435	5390	5390	5390	5390	0
164	20250304	170600	136095435	5390	5390	5390	5390	0
165	20250304	170500	136095435	5390	5390	5390	5390	0
166	20250304	170400	136095435	5390	5390	5390	5390	0
167	20250304	170300	136095435	5390	5390	5390	5390	0
168	20250304	170200	136095435	5390	5390	5390	5390	0
169	20250304	170100	136095435	5390	5390	5390	5390	0
170	20250304	170000	136095435	5390	5390	5390	5390	0
171	20250304	165900	136095435	5390	5390	5390	5390	0
172	20250304	165800	136095435	5390	5390	5390	5390	0
173	20250304	165700	136095435	5390	5390	5390	5390	0
174	20250304	165600	136095435	5390	5390	5390	5390	0
175	20250304	165500	136095435	5390	5390	5390	5390	0
176	20250304	165400	136095435	5390	5390	5390	5390	0
177	20250304	165300	136095435	5390	5390	5390	5390	0
178	20250304	165200	136095435	5390	5390	5390	5390	0
179	20250304	165100	136095435	5390	5390	5390	5390	0
180	20250304	165000	136095435	5390	5390	5390	5390	0
181	20250304	164900	136095435	5390	5390	5390	5390	0
182	20250304	164800	136095435	5390	5390	5390	5390	504
183	20250304	164700	136095435	5390	5390	5390	5390	0
184	20250304	164600	136095435	5390	5390	5390	5390	0
185	20250304	164500	136095435	5390	5390	5390	5390	0
186	20250304	164400	136095435	5390	5390	5390	5390	0
187	20250304	164300	136095435	5390	5390	5390	5390	0
188	20250304	164200	136095435	5390	5390	5390	5390	0
189	20250304	164100	136095435	5390	5390	5390	5390	0
190	20250304	164000	136095435	5390	5390	5390	5390	0
191	20250304	163900	136095435	5390	5390	5390	5390	0
192	20250304	163800	136095435	5390	5390	5390	5390	0
193	20250304	163700	136095435	5390	5390	5390	5390	0
194	20250304	163600	136095435	5390	5390	5390	5390	0
195	20250304	163500	136095435	5390	5390	5390	5390	0
196	20250304	163400	136095435	5390	5390	5390	5390	0
197	20250304	163300	136095435	5390	5390	5390	5390	0
198	20250304	163200	136095435	5390	5390	5390	5390	0
199	20250304	163100	136095435	5390	5390	5390	5390	0
200	20250304	163000	136095435	5390	5390	5390	5390	0
201	20250304	162900	136095435	5390	5390	5390	5390	0
202	20250304	162800	136095435	5390	5390	5390	5390	0
203	20250304	162700	136095435	5390	5390	5390	5390	0
204	20250304	162600	136095435	5390	5390	5390	5390	0
205	20250304	162500	136095435	5390	5390	5390	5390	0
206	20250304	162400	136095435	5390	5390	5390	5390	0
207	20250304	162300	136095435	5390	5390	5390	5390	0
208	20250304	162200	136095435	5390	5390	5390	5390	0
209	20250304	162100	136095435	5390	5390	5390	5390	0
210	20250304	162000	136095435	5390	5390	5390	5390	0
211	20250304	161900	136095435	5390	5390	5390	5390	0
212	20250304	161800	136095435	5390	5390	5390	5390	504
213	20250304	161700	136095435	5390	5390	5390	5390	0
214	20250304	161600	136095435	5390	5390	5390	5390	0
215	20250304	161500	136095435	5390	5390	5390	5390	0
216	20250304	161400	136095435	5390	5390	5390	5390	0
217	20250304	161300	136095435	5390	5390	5390	5390	0
218	20250304	161200	136095435	5390	5390	5390	5390	0
219	20250304	161100	136095435	5390	5390	5390	5390	0
220	20250304	161000	136095435	5390	5390	5390	5390	0
221	20250304	160900	136095435	5390	5390	5390	5390	0
222	20250304	160800	136095435	5390	5390	5390	5390	0
223	20250304	160700	136095435	5390	5390	5390	5390	0
224	20250304	160600	136095435	5390	5390	5390	5390	0
225	20250304	160500	136095435	5390	5390	5390	5390	0
226	20250304	160400	136095435	5390	5390	5390	5390	0
227	20250304	160300	136095435	5390	5390	5390	5390	0
228	20250304	160200	136095435	5390	5390	5390	5390	0
229	20250304	160100	136095435	5390	5390	5390	5390	0
230	20250304	160000	136095435	5390	5390	5390	5390	0
231	20250304	155900	136095435	5390	5390	5390	5390	0
232	20250304	155800	136095435	5390	5390	5390	5390	0
233	20250304	155700	136095435	5390	5390	5390	5390	0
234	20250304	155600	136095435	5390	5390	5390	5390	0
235	20250304	155500	136095435	5390	5390	5390	5390	0
236	20250304	155400	136095435	5390	5390	5390	5390	0
237	20250304	155300	136095435	5390	5390	5390	5390	0
238	20250304	155200	136095435	5390	5390	5390	5390	0
239	20250304	155100	136095435	5390	5390	5390	5390	0
240	20250304	155000	136095435	5390	5390	5390	5390	0
241	20250304	154900	136095435	5390	5390	5390	5390	0
242	20250304	154800	136095435	5390	5390	5390	5390	504
243	20250304	154700	136095435	5390	5390	5390	5390	0
244	20250304	154600	136095435	5390	5390	5390	5390	0
245	20250304	154500	136095435	5390	5390	5390	5390	0
246	20250304	154400	136095435	5390	5390	5390	5390	0
247	20250304	154300	136095435	5390	5390	5390	5390	0
248	20250304	154200	136095435	5390	5390	5390	5390	0
249	20250304	154100	136095435	5390	5390	5390	5390	0
250	20250304	154000	136095435	5390	5390	5390	5390	0
251	20250304	153900	136095435	5390	5390	5390	5390	0
252	20250304	153800	136095435	5390	5390	5390	5390	0
253	20250304	153700	136095435	5390	5390	5390	5390	0
254	20250304	153600	136095435	5390	5390	5390	5390	0
255	20250304	153500	136095435	5390	5390	5390	5390	0
256	20250304	153400	136095435	5390	5390	5390	5390	0
257	20250304	153300	136095435	5390	5390	5390	5390	0
258	20250304	153200	136095435	5390	5390	5390	5390	0
259	20250304	153100	136095435	5390	5390	5390	5390	0
260	20250304	153000	136095435	5390	5390	5390	5390	504
261	20250304	152900	133378875	5390	5390	5390	5390	0
262	20250304	152800	133378875	5390	5390	5390	5390	0
263	20250304	152700	133378875	5390	5390	5390	5390	0
264	20250304	152600	133378875	5390	5390	5390	5390	0
265	20250304	152500	133378875	5390	5390	5390	5390	0
266	20250304	152400	133378875	5390	5390	5390	5390	0
267	20250304	152300	133378875	5390	5390	5390	5390	0
268	20250304	152200	133378875	5390	5390	5390	5390	0
269	20250304	152100	133378875	5390	5390	5390	5390	0
270	20250304	152000	133378875	5390	5390	5390	5390	0
271	20250304	151900	133378875	5390	5390	5390	5360	110
272	20250304	151800	132789125	5360	5370	5390	5360	479
273	20250304	151700	130221575	5390	5360	5390	5360	7
274	20250304	151600	130183995	5390	5390	5390	5390	0
275	20250304	151500	130183995	5390	5380	5390	5380	400
276	20250304	151400	128031975	5380	5380	5380	5380	0
277	20250304	151300	128031975	5380	5380	5380	5380	0
278	20250304	151200	128031975	5380	5380	5380	5380	0
279	20250304	151100	128031975	5380	5380	5380	5380	0
280	20250304	151000	128031975	5380	5380	5380	5380	53
281	20250304	150900	127746835	5380	5360	5380	5360	192
282	20250304	150800	126717675	5370	5370	5370	5370	52
283	20250304	150700	126438435	5380	5380	5380	5380	0
284	20250304	150600	126438435	5380	5380	5380	5380	4
285	20250304	150500	126416915	5380	5380	5380	5380	20
286	20250304	150400	126309315	5370	5370	5370	5370	0
287	20250304	150300	126309315	5370	5370	5370	5370	0
288	20250304	150200	126309315	5370	5370	5370	5370	4
289	20250304	150100	126287835	5380	5380	5380	5380	0
290	20250304	150000	126287835	5380	5380	5380	5380	0
291	20250304	145900	126287835	5380	5380	5380	5380	0
292	20250304	145800	126287835	5380	5380	5380	5380	0
293	20250304	145700	126287835	5380	5380	5380	5380	0
294	20250304	145600	126287835	5380	5380	5380	5380	2
295	20250304	145500	126277075	5370	5370	5370	5370	4
296	20250304	145400	126255595	5380	5380	5380	5380	0
297	20250304	145300	126255595	5380	5380	5380	5380	0
298	20250304	145200	126255595	5380	5380	5380	5380	0
299	20250304	145100	126255595	5380	5380	5380	5380	0
300	20250304	145000	126255595	5380	5380	5380	5380	0
301	20250304	144900	126255595	5380	5380	5380	5380	0
302	20250304	144800	126255595	5380	5380	5380	5380	2
303	20250304	144700	126244835	5350	5350	5350	5350	56
304	20250304	144600	125945235	5380	5380	5380	5380	30
305	20250304	144500	125783835	5380	5380	5380	5380	0
306	20250304	144400	125783835	5380	5360	5380	5360	262
307	20250304	144300	124378385	5360	5360	5360	5360	0
308	20250304	144200	124378385	5360	5360	5360	5360	0
309	20250304	144100	124378385	5360	5360	5360	5360	160
310	20250304	144000	123520785	5370	5370	5370	5370	0
311	20250304	143900	123520785	5370	5370	5370	5370	2
312	20250304	143800	123510045	5380	5380	5380	5380	0
313	20250304	143700	123510045	5380	5380	5380	5380	5
314	20250304	143600	123483145	5380	5380	5380	5380	0
315	20250304	143500	123483145	5380	5380	5380	5380	0
316	20250304	143400	123483145	5380	5380	5380	5380	0
317	20250304	143300	123483145	5380	5380	5380	5380	1
318	20250304	143200	123477765	5380	5380	5380	5380	5
319	20250304	143100	123450865	5360	5360	5360	5360	1
320	20250304	143000	123445505	5380	5380	5380	5380	0
321	20250304	142900	123445505	5380	5380	5380	5380	0
322	20250304	142800	123445505	5380	5380	5380	5380	0
323	20250304	142700	123445505	5380	5370	5380	5370	26
324	20250304	142600	123305675	5370	5370	5370	5370	4
325	20250304	142500	123284195	5380	5380	5380	5380	0
326	20250304	142400	123284195	5380	5380	5380	5380	0
327	20250304	142300	123284195	5380	5380	5380	5380	0
328	20250304	142200	123284195	5380	5380	5380	5380	30
329	20250304	142100	123122795	5390	5390	5390	5390	0
330	20250304	142000	123122795	5390	5380	5390	5380	405
331	20250304	141900	120941085	5390	5390	5390	5390	0
332	20250304	141800	120941085	5390	5390	5390	5390	1
333	20250304	141700	120935695	5390	5390	5390	5390	0
334	20250304	141600	120935695	5390	5380	5390	5380	70
335	20250304	141500	120559065	5380	5380	5380	5380	0
336	20250304	141400	120559065	5380	5380	5380	5380	0
337	20250304	141300	120559065	5380	5380	5380	5380	0
338	20250304	141200	120559065	5380	5380	5380	5380	0
339	20250304	141100	120559065	5380	5380	5380	5380	0
340	20250304	141000	120559065	5380	5380	5380	5380	0
341	20250304	140900	120559065	5380	5380	5380	5380	0
342	20250304	140800	120559065	5380	5380	5380	5380	0
343	20250304	140700	120559065	5380	5380	5380	5380	0
344	20250304	140600	120559065	5380	5380	5380	5380	20
345	20250304	140500	120451465	5380	5380	5380	5380	0
346	20250304	140400	120451465	5380	5370	5380	5370	486
347	20250304	140300	117841635	5390	5390	5390	5390	0
348	20250304	140200	117841635	5390	5390	5390	5390	0
349	20250304	140100	117841635	5390	5390	5390	5390	0
350	20250304	140000	117841635	5390	5390	5390	5390	0
351	20250304	135900	117841635	5390	5390	5390	5390	0
352	20250304	135800	117841635	5390	5390	5390	5390	6
353	20250304	135700	117809295	5390	5390	5390	5390	0
354	20250304	135600	117809295	5390	5390	5390	5370	26
355	20250304	135500	117669595	5380	5380	5380	5380	11
356	20250304	135400	117610415	5390	5390	5390	5390	0
357	20250304	135300	117610415	5390	5390	5390	5390	0
358	20250304	135200	117610415	5390	5390	5390	5390	0
359	20250304	135100	117610415	5390	5390	5390	5390	0
360	20250304	135000	117610415	5390	5390	5390	5390	2
361	20250304	134900	117599635	5390	5390	5390	5390	1
362	20250304	134800	117594245	5390	5390	5390	5390	0
363	20250304	134700	117594245	5390	5390	5390	5390	25
364	20250304	134600	117459495	5390	5390	5390	5390	0
365	20250304	134500	117459495	5390	5390	5390	5390	10
366	20250304	134400	117405595	5390	5390	5390	5390	0
367	20250304	134300	117405595	5390	5390	5390	5390	50
368	20250304	134200	117136095	5390	5390	5390	5390	0
369	20250304	134100	117136095	5390	5390	5390	5390	0
370	20250304	134000	117136095	5390	5390	5390	5390	1
371	20250304	133900	117130705	5390	5380	5390	5380	283
372	20250304	133800	115606255	5380	5360	5380	5360	10
373	20250304	133700	115552475	5380	5380	5380	5380	0
374	20250304	133600	115552475	5380	5380	5380	5380	0
375	20250304	133500	115552475	5380	5380	5380	5380	0
376	20250304	133400	115552475	5380	5380	5380	5380	0
377	20250304	133300	115552475	5380	5380	5380	5380	100
378	20250304	133200	115014475	5380	5380	5380	5380	0
379	20250304	133100	115014475	5380	5380	5380	5380	0
380	20250304	133000	115014475	5380	5380	5380	5380	0
381	20250304	132900	115014475	5380	5380	5380	5380	0
382	20250304	132800	115014475	5380	5380	5380	5380	3
383	20250304	132700	114998335	5360	5370	5370	5360	376
384	20250304	132600	112982865	5380	5380	5380	5380	0
385	20250304	132500	112982865	5380	5380	5380	5380	0
386	20250304	132400	112982865	5380	5380	5380	5380	0
387	20250304	132300	112982865	5380	5380	5380	5380	0
388	20250304	132200	112982865	5380	5380	5380	5380	0
389	20250304	132100	112982865	5380	5380	5380	5380	0
390	20250304	132000	112982865	5380	5380	5380	5380	100
391	20250304	131900	112444865	5390	5390	5390	5390	0
392	20250304	131800	112444865	5390	5390	5390	5390	0
393	20250304	131700	112444865	5390	5390	5390	5390	0
394	20250304	131600	112444865	5390	5380	5390	5380	14
395	20250304	131500	112369535	5380	5380	5380	5380	4
396	20250304	131400	112348015	5390	5390	5390	5390	0
397	20250304	131300	112348015	5390	5390	5390	5390	0
398	20250304	131200	112348015	5390	5390	5390	5390	0
399	20250304	131100	112348015	5390	5360	5390	5360	71
400	20250304	131000	111966715	5355	5355	5355	5355	577
401	20250304	130900	108876880	5355	5355	5355	5355	0
402	20250304	130800	108876880	5355	5355	5355	5355	0
403	20250304	130700	108876880	5355	5355	5355	5355	6
404	20250304	130600	108844750	5355	5355	5355	5355	6
405	20250304	130500	108812620	5355	5355	5355	5355	1
406	20250304	130400	108807265	5355	5355	5355	5355	10
407	20250304	130300	108753715	5355	5355	5355	5355	0
408	20250304	130200	108753715	5355	5355	5355	5355	0
409	20250304	130100	108753715	5355	5355	5355	5355	0
410	20250304	130000	108753715	5355	5355	5355	5355	100
411	20250304	125900	108218215	5350	5350	5350	5350	95
412	20250304	125800	107709965	5355	5355	5355	5355	100
413	20250304	125700	107174465	5355	5355	5355	5355	5
414	20250304	125600	107147690	5355	5355	5355	5355	0
415	20250304	125500	107147690	5355	5355	5355	5355	102
416	20250304	125400	106601480	5360	5360	5360	5360	0
417	20250304	125300	106601480	5360	5360	5360	5360	0
418	20250304	125200	106601480	5360	5350	5360	5350	8
419	20250304	125100	106558650	5360	5360	5360	5360	3
420	20250304	125000	106542570	5360	5360	5360	5360	0
421	20250304	124900	106542570	5360	5360	5360	5360	10
422	20250304	124800	106488970	5360	5360	5360	5360	0
423	20250304	124700	106488970	5360	5360	5360	5360	0
424	20250304	124600	106488970	5360	5360	5360	5360	33
425	20250304	124500	106312090	5360	5360	5360	5360	0
426	20250304	124400	106312090	5360	5350	5360	5350	19
427	20250304	124300	106210430	5360	5360	5360	5360	0
428	20250304	124200	106210430	5360	5360	5360	5360	10
429	20250304	124100	106156830	5360	5360	5360	5360	8
430	20250304	124000	106113950	5360	5370	5370	5360	53
431	20250304	123900	105829850	5380	5380	5380	5380	0
432	20250304	123800	105829850	5380	5380	5380	5380	0
433	20250304	123700	105829850	5380	5380	5380	5380	0
434	20250304	123600	105829850	5380	5380	5380	5380	3
435	20250304	123500	105813710	5350	5370	5370	5350	309
436	20250304	123400	104159060	5380	5380	5380	5380	2
437	20250304	123300	104148300	5380	5370	5380	5370	21
438	20250304	123200	104035330	5390	5390	5390	5390	8
439	20250304	123100	103992210	5390	5390	5390	5390	0
440	20250304	123000	103992210	5390	5390	5390	5390	30
441	20250304	122900	103830510	5390	5390	5390	5390	71
442	20250304	122800	103447820	5390	5390	5390	5390	0
443	20250304	122700	103447820	5390	5390	5390	5390	0
444	20250304	122600	103447820	5390	5390	5390	5390	20
445	20250304	122500	103340020	5390	5390	5390	5390	0
446	20250304	122400	103340020	5390	5390	5390	5390	0
447	20250304	122300	103340020	5390	5390	5390	5390	1
448	20250304	122200	103334630	5390	5390	5390	5390	0
449	20250304	122100	103334630	5390	5390	5390	5390	10
450	20250304	122000	103280730	5390	5390	5390	5390	0
451	20250304	121900	103280730	5390	5390	5390	5390	13
452	20250304	121800	103210660	5390	5390	5390	5390	0
453	20250304	121700	103210660	5390	5390	5390	5390	0
454	20250304	121600	103210660	5390	5390	5390	5390	0
455	20250304	121500	103210660	5390	5390	5390	5390	0
456	20250304	121400	103210660	5390	5390	5390	5390	0
457	20250304	121300	103210660	5390	5390	5390	5390	0
458	20250304	121200	103210660	5390	5390	5390	5390	0
459	20250304	121100	103210660	5390	5390	5390	5390	1
460	20250304	121000	103205270	5390	5390	5390	5390	0
461	20250304	120900	103205270	5390	5390	5390	5390	0
462	20250304	120800	103205270	5390	5390	5390	5390	1
463	20250304	120700	103199880	5390	5390	5390	5390	0
464	20250304	120600	103199880	5390	5390	5390	5390	0
465	20250304	120500	103199880	5390	5390	5390	5390	0
466	20250304	120400	103199880	5390	5390	5390	5390	0
467	20250304	120300	103199880	5390	5390	5390	5390	0
468	20250304	120200	103199880	5390	5390	5390	5390	18
469	20250304	120100	103102860	5390	5380	5390	5380	311
470	20250304	120000	101427110	5370	5370	5370	5370	13
471	20250304	115900	101357300	5380	5380	5380	5380	1
472	20250304	115800	101351920	5380	5380	5380	5380	21
473	20250304	115700	101238940	5380	5380	5380	5380	0
474	20250304	115600	101238940	5380	5380	5380	5380	30
475	20250304	115500	101077540	5380	5380	5380	5380	10
476	20250304	115400	101023740	5380	5380	5380	5380	0
477	20250304	115300	101023740	5380	5380	5380	5380	0
478	20250304	115200	101023740	5380	5380	5380	5380	0
479	20250304	115100	101023740	5380	5380	5380	5380	0
480	20250304	115000	101023740	5380	5380	5380	5380	0
481	20250304	114900	101023740	5380	5380	5380	5380	0
482	20250304	114800	101023740	5380	5380	5380	5380	0
483	20250304	114700	101023740	5380	5380	5380	5380	300
484	20250304	114600	99409740	5380	5380	5380	5380	3
485	20250304	114500	99393600	5380	5380	5380	5380	3
486	20250304	114400	99377460	5380	5380	5380	5380	0
487	20250304	114300	99377460	5380	5380	5380	5380	0
488	20250304	114200	99377460	5380	5380	5380	5380	0
489	20250304	114100	99377460	5380	5380	5380	5380	0
490	20250304	114000	99377460	5380	5380	5380	5380	0
491	20250304	113900	99377460	5380	5350	5380	5350	160
492	20250304	113800	98521160	5380	5380	5380	5380	0
493	20250304	113700	98521160	5380	5380	5380	5380	0
494	20250304	113600	98521160	5380	5370	5380	5370	150
495	20250304	113500	97715620	5360	5360	5360	5360	4
496	20250304	113400	97694180	5370	5370	5370	5370	4
497	20250304	113300	97672700	5370	5370	5370	5370	1
498	20250304	113200	97667330	5370	5370	5370	5370	0
499	20250304	113100	97667330	5370	5370	5370	5370	3
500	20250304	113000	97651220	5370	5370	5370	5370	0
501	20250304	112900	97651220	5370	5370	5370	5370	0
502	20250304	112800	97651220	5370	5350	5370	5340	31
503	20250304	112700	97485280	5340	5340	5340	5340	0
504	20250304	112600	97485280	5340	5340	5340	5340	0
505	20250304	112500	97485280	5340	5340	5340	5340	0
506	20250304	112400	97485280	5340	5350	5350	5340	45
507	20250304	112300	97244880	5360	5360	5360	5360	27
508	20250304	112200	97100160	5370	5370	5370	5370	0
509	20250304	112100	97100160	5370	5350	5370	5350	16
510	20250304	112000	97014480	5360	5370	5370	5360	4
511	20250304	111900	96993020	5330	5330	5330	5330	0
512	20250304	111800	96993020	5330	5350	5350	5330	929
513	20250304	111700	92035100	5360	5360	5360	5360	0
514	20250304	111600	92035100	5360	5360	5360	5360	21
515	20250304	111500	91922540	5350	5350	5350	5350	0
516	20250304	111400	91922540	5350	5350	5350	5350	0
517	20250304	111300	91922540	5350	5350	5350	5350	0
518	20250304	111200	91922540	5350	5350	5350	5350	0
519	20250304	111100	91922540	5350	5365	5365	5350	60
520	20250304	111000	91601300	5370	5370	5370	5370	0
521	20250304	110900	91601300	5370	5370	5370	5370	0
522	20250304	110800	91601300	5370	5370	5370	5370	0
523	20250304	110700	91601300	5370	5370	5370	5370	23
524	20250304	110600	91477790	5370	5370	5370	5370	0
525	20250304	110500	91477790	5370	5370	5370	5370	20
526	20250304	110400	91370390	5370	5370	5370	5360	21
527	20250304	110300	91257790	5370	5370	5370	5370	0
528	20250304	110200	91257790	5370	5370	5370	5370	61
529	20250304	110100	90930220	5370	5370	5370	5370	19
530	20250304	110000	90828190	5370	5370	5370	5370	0
531	20250304	105900	90828190	5370	5370	5370	5370	0
532	20250304	105800	90828190	5370	5370	5370	5370	0
533	20250304	105700	90828190	5370	5370	5370	5370	0
534	20250304	105600	90828190	5370	5370	5370	5370	0
535	20250304	105500	90828190	5370	5360	5370	5360	156
536	20250304	105400	89992020	5360	5360	5360	5360	10
537	20250304	105300	89938420	5360	5360	5360	5360	0
538	20250304	105200	89938420	5360	5350	5360	5340	31
539	20250304	105100	89772660	5360	5360	5360	5360	0
540	20250304	105000	89772660	5360	5360	5360	5360	0
541	20250304	104900	89772660	5360	5360	5360	5360	1
542	20250304	104800	89767300	5360	5360	5360	5360	0
543	20250304	104700	89767300	5360	5360	5360	5360	0
544	20250304	104600	89767300	5360	5360	5360	5360	0
545	20250304	104500	89767300	5360	5360	5360	5360	5
546	20250304	104400	89740500	5370	5370	5370	5370	1
547	20250304	104300	89735130	5360	5360	5360	5360	0
548	20250304	104200	89735130	5360	5360	5360	5360	1
549	20250304	104100	89729770	5370	5360	5370	5340	536
550	20250304	104000	86867140	5370	5370	5370	5370	0
551	20250304	103900	86867140	5370	5370	5370	5370	1
552	20250304	103800	86861770	5370	5370	5370	5370	0
553	20250304	103700	86861770	5370	5370	5370	5370	0
554	20250304	103600	86861770	5370	5370	5370	5370	1
555	20250304	103500	86856400	5350	5350	5350	5350	0
556	20250304	103400	86856400	5350	5360	5360	5350	54
557	20250304	103300	86567370	5370	5370	5370	5370	2
558	20250304	103200	86556630	5370	5370	5370	5370	10
559	20250304	103100	86502930	5370	5370	5370	5370	10
560	20250304	103000	86449230	5370	5360	5370	5360	25
561	20250304	102900	86315220	5360	5360	5360	5360	0
562	20250304	102800	86315220	5360	5360	5360	5360	5
563	20250304	102700	86288420	5360	5360	5360	5360	1
564	20250304	102600	86283060	5360	5350	5360	5350	2806
565	20250304	102500	71242960	5360	5360	5360	5360	0
566	20250304	102400	71242960	5360	5350	5360	5340	95
567	20250304	102300	70734180	5360	5360	5360	5360	2
568	20250304	102200	70723460	5360	5360	5360	5360	1
569	20250304	102100	70718100	5360	5350	5360	5330	91
570	20250304	102000	70230580	5360	5360	5360	5360	36
571	20250304	101900	70037620	5360	5340	5360	5340	56
572	20250304	101800	69738020	5340	5340	5340	5340	0
573	20250304	101700	69738020	5340	5340	5340	5340	3
574	20250304	101600	69722000	5340	5340	5340	5340	1
575	20250304	101500	69716660	5340	5350	5350	5340	6
576	20250304	101400	69684600	5350	5350	5350	5350	0
577	20250304	101300	69684600	5350	5350	5350	5350	21
578	20250304	101200	69572250	5310	5350	5350	5310	334
579	20250304	101100	67797380	5340	5340	5340	5340	0
580	20250304	101000	67797380	5340	5340	5340	5340	21
581	20250304	100900	67685240	5340	5350	5350	5340	16
582	20250304	100800	67599790	5350	5350	5350	5350	0
583	20250304	100700	67599790	5350	5340	5350	5340	3
584	20250304	100600	67583760	5310	5310	5310	5310	0
585	20250304	100500	67583760	5310	5310	5310	5310	0
586	20250304	100400	67583760	5310	5320	5320	5310	500
587	20250304	100300	64924230	5330	5330	5330	5330	52
588	20250304	100200	64647070	5340	5340	5340	5340	30
589	20250304	100100	64486870	5340	5350	5350	5340	7
590	20250304	100000	64449440	5360	5360	5360	5360	0
591	20250304	095900	64449440	5360	5360	5360	5360	1
592	20250304	095800	64444080	5360	5350	5360	5350	50
593	20250304	095700	64176570	5360	5360	5360	5360	376
594	20250304	095600	62161210	5360	5360	5360	5360	17
595	20250304	095500	62070090	5350	5350	5350	5350	0
596	20250304	095400	62070090	5350	5350	5350	5350	10
597	20250304	095300	62016590	5350	5350	5350	5350	10
598	20250304	095200	61963090	5350	5350	5350	5350	1485
599	20250304	095100	54018340	5360	5360	5360	5360	53
600	20250304	095000	53734260	5360	5360	5360	5360	0
601	20250304	094900	53734260	5360	5360	5360	5360	0
602	20250304	094800	53734260	5360	5360	5360	5360	0
603	20250304	094700	53734260	5360	5360	5360	5360	2
604	20250304	094600	53723540	5350	5350	5350	5350	0
605	20250304	094500	53723540	5350	5350	5350	5350	0
606	20250304	094400	53723540	5350	5350	5350	5350	0
607	20250304	094300	53723540	5350	5350	5350	5350	0
608	20250304	094200	53723540	5350	5350	5350	5350	30
609	20250304	094100	53563040	5350	5350	5350	5350	0
610	20250304	094000	53563040	5350	5350	5350	5350	2
611	20250304	093900	53552340	5350	5350	5350	5350	8
612	20250304	093800	53509540	5350	5350	5350	5350	1
613	20250304	093700	53504190	5370	5370	5370	5370	0
614	20250304	093600	53504190	5370	5370	5370	5370	1
615	20250304	093500	53498820	5370	5370	5370	5370	0
616	20250304	093400	53498820	5370	5370	5370	5370	36
617	20250304	093300	53305500	5370	5340	5370	5340	500
618	20250304	093200	50627340	5340	5340	5340	5340	13
619	20250304	093100	50557920	5320	5320	5320	5320	33
620	20250304	093000	50382360	5340	5370	5370	5320	862
621	20250304	092900	45795950	5370	5370	5370	5370	0
622	20250304	092800	45795950	5370	5370	5370	5370	2
623	20250304	092700	45785210	5340	5360	5370	5320	1079
624	20250304	092600	40024720	5320	5320	5320	5320	0
625	20250304	092500	40024720	5320	5330	5330	5320	177
626	20250304	092400	39082680	5320	5320	5320	5320	0
627	20250304	092300	39082680	5320	5320	5320	5320	0
628	20250304	092200	39082680	5320	5320	5320	5320	1
629	20250304	092100	39077360	5320	5360	5380	5320	31
630	20250304	092000	38910880	5360	5360	5360	5360	6
631	20250304	091900	38878720	5360	5340	5360	5320	749
632	20250304	091800	34884120	5330	5330	5330	5330	525
633	20250304	091700	32085870	5300	5310	5310	5300	345
634	20250304	091600	30257170	5310	5310	5310	5310	100
635	20250304	091500	29726170	5330	5300	5330	5300	114
636	20250304	091400	29119240	5300	5320	5320	5300	280
637	20250304	091300	27629700	5320	5310	5320	5300	803
638	20250304	091200	23363090	5300	5300	5300	5300	229
639	20250304	091100	22149390	5310	5320	5320	5310	488
640	20250304	091000	19556210	5320	5330	5330	5320	520
641	20250304	090900	16786610	5330	5330	5330	5330	183
642	20250304	090800	15811220	5330	5330	5330	5330	30
643	20250304	090700	15651320	5320	5320	5320	5320	0
644	20250304	090600	15651320	5320	5330	5330	5320	779
645	20250304	090500	11500860	5340	5350	5350	5340	395
646	20250304	090400	9390930	5380	5380	5380	5380	40
647	20250304	090300	9175730	5400	5400	5400	5390	63
648	20250304	090200	8835630	5400	5400	5400	5400	52
649	20250304	090100	8554830	5380	5350	5380	5350	6
650	20250304	090000	8522640	5320	5320	5320	5320	1602