KissMeData/004250/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184200	303673490	4985	4985	4985	4985	1347
3	20240305	184100	303673490	4985	4985	4985	4985	0
4	20240305	184000	303673490	4985	4985	4985	4985	0
5	20240305	183900	303673490	4985	4985	4985	4985	0
6	20240305	183800	303673490	4985	4985	4985	4985	0
7	20240305	183700	303673490	4985	4985	4985	4985	0
8	20240305	183600	303673490	4985	4985	4985	4985	0
9	20240305	183500	303673490	4985	4985	4985	4985	0
10	20240305	183400	303673490	4985	4985	4985	4985	0
11	20240305	183300	303673490	4985	4985	4985	4985	0
12	20240305	183200	303673490	4985	4985	4985	4985	0
13	20240305	183100	303673490	4985	4985	4985	4985	0
14	20240305	183000	303673490	4985	4985	4985	4985	0
15	20240305	182900	303673490	4985	4985	4985	4985	0
16	20240305	182800	303673490	4985	4985	4985	4985	0
17	20240305	182700	303673490	4985	4985	4985	4985	0
18	20240305	182600	303673490	4985	4985	4985	4985	0
19	20240305	182500	303673490	4985	4985	4985	4985	0
20	20240305	182400	303673490	4985	4985	4985	4985	0
21	20240305	182300	303673490	4985	4985	4985	4985	0
22	20240305	182200	303673490	4985	4985	4985	4985	0
23	20240305	182100	303673490	4985	4985	4985	4985	0
24	20240305	182000	303673490	4985	4985	4985	4985	0
25	20240305	181900	303673490	4985	4985	4985	4985	0
26	20240305	181800	303673490	4985	4985	4985	4985	0
27	20240305	181700	303673490	4985	4985	4985	4985	0
28	20240305	181600	303673490	4985	4985	4985	4985	0
29	20240305	181500	303673490	4985	4985	4985	4985	0
30	20240305	181400	303673490	4985	4985	4985	4985	0
31	20240305	181300	303673490	4985	4985	4985	4985	0
32	20240305	181200	303673490	4985	4985	4985	4985	1347
33	20240305	181100	303673490	4985	4985	4985	4985	0
34	20240305	181000	303673490	4985	4985	4985	4985	0
35	20240305	180900	303673490	4985	4985	4985	4985	0
36	20240305	180800	303673490	4985	4985	4985	4985	0
37	20240305	180700	303673490	4985	4985	4985	4985	0
38	20240305	180600	303673490	4985	4985	4985	4985	0
39	20240305	180500	303673490	4985	4985	4985	4985	0
40	20240305	180400	303673490	4985	4985	4985	4985	0
41	20240305	180300	303673490	4985	4985	4985	4985	0
42	20240305	180200	303673490	4985	4985	4985	4985	0
43	20240305	180100	303673490	4985	4985	4985	4985	0
44	20240305	180000	303673490	4985	4985	4985	4985	0
45	20240305	175900	303673490	4985	4985	4985	4985	0
46	20240305	175800	303673490	4985	4985	4985	4985	0
47	20240305	175700	303673490	4985	4985	4985	4985	0
48	20240305	175600	303673490	4985	4985	4985	4985	0
49	20240305	175500	303673490	4985	4985	4985	4985	0
50	20240305	175400	303673490	4985	4985	4985	4985	0
51	20240305	175300	303673490	4985	4985	4985	4985	0
52	20240305	175200	303673490	4985	4985	4985	4985	0
53	20240305	175100	303673490	4985	4985	4985	4985	0
54	20240305	175000	303673490	4985	4985	4985	4985	0
55	20240305	174900	303673490	4985	4985	4985	4985	0
56	20240305	174800	303673490	4985	4985	4985	4985	0
57	20240305	174700	303673490	4985	4985	4985	4985	0
58	20240305	174600	303673490	4985	4985	4985	4985	0
59	20240305	174500	303673490	4985	4985	4985	4985	0
60	20240305	174400	303673490	4985	4985	4985	4985	0
61	20240305	174300	303673490	4985	4985	4985	4985	0
62	20240305	174200	303673490	4985	4985	4985	4985	1347
63	20240305	174100	303673490	4985	4985	4985	4985	0
64	20240305	174000	303673490	4985	4985	4985	4985	0
65	20240305	173900	303673490	4985	4985	4985	4985	0
66	20240305	173800	303673490	4985	4985	4985	4985	0
67	20240305	173700	303673490	4985	4985	4985	4985	0
68	20240305	173600	303673490	4985	4985	4985	4985	0
69	20240305	173500	303673490	4985	4985	4985	4985	0
70	20240305	173400	303673490	4985	4985	4985	4985	0
71	20240305	173300	303673490	4985	4985	4985	4985	0
72	20240305	173200	303673490	4985	4985	4985	4985	0
73	20240305	173100	303673490	4985	4985	4985	4985	0
74	20240305	173000	303673490	4985	4985	4985	4985	0
75	20240305	172900	303673490	4985	4985	4985	4985	0
76	20240305	172800	303673490	4985	4985	4985	4985	0
77	20240305	172700	303673490	4985	4985	4985	4985	0
78	20240305	172600	303673490	4985	4985	4985	4985	0
79	20240305	172500	303673490	4985	4985	4985	4985	0
80	20240305	172400	303673490	4985	4985	4985	4985	0
81	20240305	172300	303673490	4985	4985	4985	4985	0
82	20240305	172200	303673490	4985	4985	4985	4985	0
83	20240305	172100	303673490	4985	4985	4985	4985	0
84	20240305	172000	303673490	4985	4985	4985	4985	0
85	20240305	171900	303673490	4985	4985	4985	4985	0
86	20240305	171800	303673490	4985	4985	4985	4985	0
87	20240305	171700	303673490	4985	4985	4985	4985	0
88	20240305	171600	303673490	4985	4985	4985	4985	0
89	20240305	171500	303673490	4985	4985	4985	4985	0
90	20240305	171400	303673490	4985	4985	4985	4985	0
91	20240305	171300	303673490	4985	4985	4985	4985	0
92	20240305	171200	303673490	4985	4985	4985	4985	1347
93	20240305	171100	303673490	4985	4985	4985	4985	0
94	20240305	171000	303673490	4985	4985	4985	4985	0
95	20240305	170900	303673490	4985	4985	4985	4985	0
96	20240305	170800	303673490	4985	4985	4985	4985	0
97	20240305	170700	303673490	4985	4985	4985	4985	0
98	20240305	170600	303673490	4985	4985	4985	4985	0
99	20240305	170500	303673490	4985	4985	4985	4985	0
100	20240305	170400	303673490	4985	4985	4985	4985	0
101	20240305	170300	303673490	4985	4985	4985	4985	0
102	20240305	170200	303673490	4985	4985	4985	4985	0
103	20240305	170100	303673490	4985	4985	4985	4985	0
104	20240305	170000	303673490	4985	4985	4985	4985	0
105	20240305	165900	303673490	4985	4985	4985	4985	0
106	20240305	165800	303673490	4985	4985	4985	4985	0
107	20240305	165700	303673490	4985	4985	4985	4985	0
108	20240305	165600	303673490	4985	4985	4985	4985	0
109	20240305	165500	303673490	4985	4985	4985	4985	0
110	20240305	165400	303673490	4985	4985	4985	4985	0
111	20240305	165300	303673490	4985	4985	4985	4985	0
112	20240305	165200	303673490	4985	4985	4985	4985	0
113	20240305	165100	303673490	4985	4985	4985	4985	0
114	20240305	165000	303673490	4985	4985	4985	4985	0
115	20240305	164900	303673490	4985	4985	4985	4985	0
116	20240305	164800	303673490	4985	4985	4985	4985	0
117	20240305	164700	303673490	4985	4985	4985	4985	0
118	20240305	164600	303673490	4985	4985	4985	4985	0
119	20240305	164500	303673490	4985	4985	4985	4985	0
120	20240305	164400	303673490	4985	4985	4985	4985	0
121	20240305	164300	303673490	4985	4985	4985	4985	0
122	20240305	164200	303673490	4985	4985	4985	4985	1347
123	20240305	164100	303673490	4985	4985	4985	4985	0
124	20240305	164000	303673490	4985	4985	4985	4985	0
125	20240305	163900	303673490	4985	4985	4985	4985	0
126	20240305	163800	303673490	4985	4985	4985	4985	0
127	20240305	163700	303673490	4985	4985	4985	4985	0
128	20240305	163600	303673490	4985	4985	4985	4985	0
129	20240305	163500	303673490	4985	4985	4985	4985	0
130	20240305	163400	303673490	4985	4985	4985	4985	0
131	20240305	163300	303673490	4985	4985	4985	4985	0
132	20240305	163200	303673490	4985	4985	4985	4985	0
133	20240305	163100	303673490	4985	4985	4985	4985	0
134	20240305	163000	303673490	4985	4985	4985	4985	0
135	20240305	162900	303673490	4985	4985	4985	4985	0
136	20240305	162800	303673490	4985	4985	4985	4985	0
137	20240305	162700	303673490	4985	4985	4985	4985	0
138	20240305	162600	303673490	4985	4985	4985	4985	0
139	20240305	162500	303673490	4985	4985	4985	4985	0
140	20240305	162400	303673490	4985	4985	4985	4985	0
141	20240305	162300	303673490	4985	4985	4985	4985	0
142	20240305	162200	303673490	4985	4985	4985	4985	0
143	20240305	162100	303673490	4985	4985	4985	4985	0
144	20240305	162000	303673490	4985	4985	4985	4985	0
145	20240305	161900	303673490	4985	4985	4985	4985	0
146	20240305	161800	303673490	4985	4985	4985	4985	0
147	20240305	161700	303673490	4985	4985	4985	4985	0
148	20240305	161600	303673490	4985	4985	4985	4985	0
149	20240305	161500	303673490	4985	4985	4985	4985	0
150	20240305	161400	303673490	4985	4985	4985	4985	0
151	20240305	161300	303673490	4985	4985	4985	4985	0
152	20240305	161200	303673490	4985	4985	4985	4985	1347
153	20240305	161100	303673490	4985	4985	4985	4985	0
154	20240305	161000	303673490	4985	4985	4985	4985	0
155	20240305	160900	303673490	4985	4985	4985	4985	0
156	20240305	160800	303673490	4985	4985	4985	4985	0
157	20240305	160700	303673490	4985	4985	4985	4985	0
158	20240305	160600	303673490	4985	4985	4985	4985	0
159	20240305	160500	303673490	4985	4985	4985	4985	0
160	20240305	160400	303673490	4985	4985	4985	4985	0
161	20240305	160300	303673490	4985	4985	4985	4985	0
162	20240305	160200	303673490	4985	4985	4985	4985	0
163	20240305	160100	303673490	4985	4985	4985	4985	0
164	20240305	160000	303673490	4985	4985	4985	4985	0
165	20240305	155900	303673490	4985	4985	4985	4985	0
166	20240305	155800	303673490	4985	4985	4985	4985	0
167	20240305	155700	303673490	4985	4985	4985	4985	0
168	20240305	155600	303673490	4985	4985	4985	4985	0
169	20240305	155500	303673490	4985	4985	4985	4985	0
170	20240305	155400	303673490	4985	4985	4985	4985	0
171	20240305	155300	303673490	4985	4985	4985	4985	0
172	20240305	155200	303673490	4985	4985	4985	4985	0
173	20240305	155100	303673490	4985	4985	4985	4985	0
174	20240305	155000	303673490	4985	4985	4985	4985	0
175	20240305	154900	303673490	4985	4985	4985	4985	0
176	20240305	154800	303673490	4985	4985	4985	4985	0
177	20240305	154700	303673490	4985	4985	4985	4985	0
178	20240305	154600	303673490	4985	4985	4985	4985	0
179	20240305	154500	303673490	4985	4985	4985	4985	0
180	20240305	154400	303673490	4985	4985	4985	4985	0
181	20240305	154300	303673490	4985	4985	4985	4985	0
182	20240305	154200	303673490	4985	4985	4985	4985	1347
183	20240305	154100	303673490	4985	4985	4985	4985	0
184	20240305	154000	303673490	4985	4985	4985	4985	0
185	20240305	153900	303673490	4985	4985	4985	4985	0
186	20240305	153800	303673490	4985	4985	4985	4985	0
187	20240305	153700	303673490	4985	4985	4985	4985	0
188	20240305	153600	303673490	4985	4985	4985	4985	0
189	20240305	153500	303673490	4985	4985	4985	4985	0
190	20240305	153400	303673490	4985	4985	4985	4985	0
191	20240305	153300	303673490	4985	4985	4985	4985	0
192	20240305	153200	303673490	4985	4985	4985	4985	0
193	20240305	153100	303673490	4985	4985	4985	4985	0
194	20240305	153000	303673490	4985	4985	4985	4985	1347
195	20240305	152900	296958695	4990	4990	4990	4990	0
196	20240305	152800	296958695	4990	4990	4990	4990	0
197	20240305	152700	296958695	4990	4990	4990	4990	0
198	20240305	152600	296958695	4990	4990	4990	4990	0
199	20240305	152500	296958695	4990	4990	4990	4990	0
200	20240305	152400	296958695	4990	4990	4990	4990	0
201	20240305	152300	296958695	4990	4990	4990	4990	0
202	20240305	152200	296958695	4990	4990	4990	4990	0
203	20240305	152100	296958695	4990	4990	4990	4990	0
204	20240305	152000	296958695	4990	4990	4990	4990	0
205	20240305	151900	296958695	4990	4990	4990	4990	10
206	20240305	151800	296908795	4990	4985	4990	4985	51
207	20240305	151700	296654310	4990	4990	4990	4990	0
208	20240305	151600	296654310	4990	4990	4990	4990	500
209	20240305	151500	294159310	4990	4990	4990	4990	0
210	20240305	151400	294159310	4990	4985	4990	4985	110
211	20240305	151300	293610910	4985	4985	4985	4985	100
212	20240305	151200	293112410	4990	4990	4990	4990	2
213	20240305	151100	293102430	4990	4990	4990	4990	200
214	20240305	151000	292104430	4985	4985	4985	4985	28
215	20240305	150900	291964850	4985	4985	4985	4985	113
216	20240305	150800	291401545	4985	4985	4985	4985	233
217	20240305	150700	290240040	4995	4995	4995	4995	0
218	20240305	150600	290240040	4995	4990	4995	4990	205
219	20240305	150500	289216090	4990	4990	4990	4990	1
220	20240305	150400	289211100	4995	4995	4995	4995	100
221	20240305	150300	288711600	4990	4990	4990	4990	4
222	20240305	150200	288691640	4980	4985	4985	4980	102
223	20240305	150100	288183635	4985	4985	4985	4985	40
224	20240305	150000	287984235	4985	4985	4985	4985	221
225	20240305	145900	286882550	4985	4985	4985	4985	34
226	20240305	145800	286713060	4990	4985	4990	4985	32
227	20240305	145700	286553520	4995	4995	4995	4995	0
228	20240305	145600	286553520	4995	4995	4995	4995	0
229	20240305	145500	286553520	4995	4995	4995	4995	102
230	20240305	145400	286044030	4995	4995	4995	4995	0
231	20240305	145300	286044030	4995	4995	4995	4995	0
232	20240305	145200	286044030	4995	4995	4995	4995	1
233	20240305	145100	286039035	4980	4985	4985	4980	573
234	20240305	145000	283182780	4990	4990	4990	4990	2
235	20240305	144900	283172800	5000	5000	5000	5000	3
236	20240305	144800	283157800	4985	4985	4985	4985	16
237	20240305	144700	283078040	4990	4990	4990	4990	12
238	20240305	144600	283018160	4990	4990	4990	4990	0
239	20240305	144500	283018160	4990	4985	4990	4985	368
240	20240305	144400	281183675	4985	4985	4985	4985	30
241	20240305	144300	281034125	4985	4980	4985	4980	70
242	20240305	144200	280685515	4980	4980	4985	4980	2382
243	20240305	144100	268821155	4990	4995	4995	4985	10598
244	20240305	144000	215939930	5000	5000	5000	5000	0
245	20240305	143900	215939930	5000	5000	5000	5000	50
246	20240305	143800	215689930	4995	5000	5000	4995	15
247	20240305	143700	215614980	5000	5000	5000	5000	0
248	20240305	143600	215614980	5000	5000	5000	5000	0
249	20240305	143500	215614980	5000	5000	5000	5000	51
250	20240305	143400	215359980	4995	4995	4995	4995	0
251	20240305	143300	215359980	4995	5000	5000	4995	600
252	20240305	143200	212362480	5000	5000	5000	5000	100
253	20240305	143100	211862480	5000	5000	5000	5000	0
254	20240305	143000	211862480	5000	5000	5000	5000	20
255	20240305	142900	211762480	5000	5000	5000	5000	0
256	20240305	142800	211762480	5000	5000	5000	5000	10
257	20240305	142700	211712480	5000	5000	5000	5000	0
258	20240305	142600	211712480	5000	5000	5000	5000	0
259	20240305	142500	211712480	5000	5000	5000	5000	1
260	20240305	142400	211707480	4995	4995	4995	4995	0
261	20240305	142300	211707480	4995	4995	4995	4995	0
262	20240305	142200	211707480	4995	4995	4995	4995	433
263	20240305	142100	209544645	4995	4995	4995	4995	284
264	20240305	142000	208126065	5000	5000	5000	5000	0
265	20240305	141900	208126065	5000	5000	5000	5000	39
266	20240305	141800	207931065	4995	4995	4995	4995	0
267	20240305	141700	207931065	4995	4995	4995	4995	82
268	20240305	141600	207521475	5000	5000	5000	5000	0
269	20240305	141500	207521475	5000	5000	5000	5000	20
270	20240305	141400	207421475	4995	4995	4995	4995	8
271	20240305	141300	207381515	5000	5000	5000	5000	1
272	20240305	141200	207376515	4995	4995	4995	4995	0
273	20240305	141100	207376515	4995	4995	4995	4995	272
274	20240305	141000	206017875	5000	5000	5000	5000	100
275	20240305	140900	205517875	5000	5000	5000	5000	0
276	20240305	140800	205517875	5000	5000	5000	5000	0
277	20240305	140700	205517875	5000	5000	5000	5000	100
278	20240305	140600	205017875	5000	5000	5000	5000	0
279	20240305	140500	205017875	5000	5000	5000	5000	0
280	20240305	140400	205017875	5000	5000	5000	5000	0
281	20240305	140300	205017875	5000	5000	5000	5000	0
282	20240305	140200	205017875	5000	5000	5000	5000	2
283	20240305	140100	205007875	5000	5000	5000	5000	0
284	20240305	140000	205007875	5000	5000	5000	5000	0
285	20240305	135900	205007875	5000	5000	5000	5000	1
286	20240305	135800	205002875	4995	4995	4995	4995	300
287	20240305	135700	203504375	5000	5000	5000	5000	0
288	20240305	135600	203504375	5000	5000	5000	5000	10
289	20240305	135500	203454375	5000	5000	5000	5000	0
290	20240305	135400	203454375	5000	5000	5000	5000	0
291	20240305	135300	203454375	5000	5000	5000	5000	0
292	20240305	135200	203454375	5000	5000	5000	5000	11
293	20240305	135100	203399375	5000	5000	5000	5000	20
294	20240305	135000	203299375	5000	5000	5000	5000	90
295	20240305	134900	202849375	5000	5000	5000	5000	1
296	20240305	134800	202844375	5000	5000	5000	5000	30
297	20240305	134700	202694375	4995	5000	5000	4995	4661
298	20240305	134600	179389390	5010	5010	5010	5010	0
299	20240305	134500	179389390	5010	5010	5010	5010	5
300	20240305	134400	179364340	5010	5010	5010	5010	318
301	20240305	134300	177771160	5010	5010	5010	5010	0
302	20240305	134200	177771160	5010	5010	5010	5010	100
303	20240305	134100	177270160	5010	5010	5010	5010	0
304	20240305	134000	177270160	5010	5010	5010	5010	1
305	20240305	133900	177265150	5010	5010	5010	5010	350
306	20240305	133800	175511650	5010	5010	5010	5010	1
307	20240305	133700	175506640	5010	5010	5010	5010	0
308	20240305	133600	175506640	5010	5010	5010	5010	0
309	20240305	133500	175506640	5010	5010	5010	5010	100
310	20240305	133400	175005640	5010	5010	5010	5010	1
311	20240305	133300	175000630	5000	5010	5010	5000	198
312	20240305	133200	174009730	5010	5010	5010	5010	0
313	20240305	133100	174009730	5010	5010	5010	5010	0
314	20240305	133000	174009730	5010	5010	5010	5010	897
315	20240305	132900	169515760	5020	5020	5020	5020	0
316	20240305	132800	169515760	5020	5020	5020	5020	0
317	20240305	132700	169515760	5020	5020	5020	5020	0
318	20240305	132600	169515760	5020	5020	5020	5020	0
319	20240305	132500	169515760	5020	5020	5020	5020	0
320	20240305	132400	169515760	5020	5020	5020	5020	0
321	20240305	132300	169515760	5020	5020	5020	5020	0
322	20240305	132200	169515760	5020	5020	5020	5020	0
323	20240305	132100	169515760	5020	5010	5020	5010	205
324	20240305	132000	168488700	5010	5010	5010	5010	136
325	20240305	131900	167807340	5020	5020	5020	5020	0
326	20240305	131800	167807340	5020	5020	5020	5010	104
327	20240305	131700	167286270	5010	5010	5010	5010	1
328	20240305	131600	167281260	5010	5010	5010	5010	0
329	20240305	131500	167281260	5010	5010	5010	5010	206
330	20240305	131400	166249200	5020	5020	5020	5020	0
331	20240305	131300	166249200	5020	5020	5020	5020	1
332	20240305	131200	166244180	5030	5030	5030	5030	100
333	20240305	131100	165741180	5030	5030	5030	5030	0
334	20240305	131000	165741180	5030	5030	5030	5030	0
335	20240305	130900	165741180	5030	5030	5030	5030	10
336	20240305	130800	165690880	5030	5030	5030	5030	5
337	20240305	130700	165665730	5030	5020	5030	5010	3
338	20240305	130600	165650670	5030	5030	5030	5030	0
339	20240305	130500	165650670	5030	5030	5030	5030	0
340	20240305	130400	165650670	5030	5030	5030	5030	0
341	20240305	130300	165650670	5030	5030	5030	5030	4
342	20240305	130200	165630550	5030	5030	5030	5030	0
343	20240305	130100	165630550	5030	5030	5030	5030	0
344	20240305	130000	165630550	5030	5030	5030	5030	0
345	20240305	125900	165630550	5030	5030	5030	5030	0
346	20240305	125800	165630550	5030	5030	5030	5030	1
347	20240305	125700	165625520	5030	5000	5030	5000	201
348	20240305	125600	164620490	5030	5030	5030	5030	6
349	20240305	125500	164590310	5030	5030	5030	5030	4
350	20240305	125400	164570190	4995	4995	4995	4995	0
351	20240305	125300	164570190	4995	4995	4995	4995	0
352	20240305	125200	164570190	4995	4995	4995	4995	40
353	20240305	125100	164370390	4995	4995	4995	4995	1000
354	20240305	125000	159375390	5000	5000	5000	5000	0
355	20240305	124900	159375390	5000	5010	5010	5000	4000
356	20240305	124800	139374890	5010	5010	5010	5010	50
357	20240305	124700	139124390	5000	5000	5000	5000	0
358	20240305	124600	139124390	5000	5000	5000	5000	0
359	20240305	124500	139124390	5000	5010	5010	5000	219
360	20240305	124400	138029330	5030	5030	5030	5030	0
361	20240305	124300	138029330	5030	5030	5030	5030	0
362	20240305	124200	138029330	5030	5030	5030	5030	0
363	20240305	124100	138029330	5030	5030	5030	5030	0
364	20240305	124000	138029330	5030	5030	5030	5030	0
365	20240305	123900	138029330	5030	5030	5030	5030	0
366	20240305	123800	138029330	5030	5030	5030	5030	0
367	20240305	123700	138029330	5030	5030	5030	5030	0
368	20240305	123600	138029330	5030	5030	5030	5030	0
369	20240305	123500	138029330	5030	5030	5030	5030	0
370	20240305	123400	138029330	5030	5030	5030	5030	1
371	20240305	123300	138024300	5000	5000	5000	5000	0
372	20240305	123200	138024300	5000	5010	5010	5000	20
373	20240305	123100	137924110	5010	5010	5010	5010	0
374	20240305	123000	137924110	5010	5010	5010	5010	0
375	20240305	122900	137924110	5010	5010	5010	5010	0
376	20240305	122800	137924110	5010	5010	5010	5010	0
377	20240305	122700	137924110	5010	5010	5010	5010	0
378	20240305	122600	137924110	5010	5010	5010	5010	0
379	20240305	122500	137924110	5010	5010	5010	5010	35
380	20240305	122400	137748760	5010	5010	5010	5010	0
381	20240305	122300	137748760	5010	5020	5020	5010	323
382	20240305	122200	136130520	5020	5020	5020	5020	0
383	20240305	122100	136130520	5020	5020	5020	5020	0
384	20240305	122000	136130520	5020	5020	5020	5020	0
385	20240305	121900	136130520	5020	5020	5020	5020	0
386	20240305	121800	136130520	5020	5020	5020	5020	0
387	20240305	121700	136130520	5020	5020	5020	5020	0
388	20240305	121600	136130520	5020	5020	5020	5020	0
389	20240305	121500	136130520	5020	5020	5020	5020	4
390	20240305	121400	136110440	5030	5030	5030	5030	0
391	20240305	121300	136110440	5030	5030	5030	5030	0
392	20240305	121200	136110440	5030	5030	5030	5030	0
393	20240305	121100	136110440	5030	5030	5030	5030	0
394	20240305	121000	136110440	5030	5030	5030	5030	430
395	20240305	120900	133947540	5010	5010	5010	5010	0
396	20240305	120800	133947540	5010	5010	5010	5010	3
397	20240305	120700	133932510	5010	5030	5030	5010	149
398	20240305	120600	133183620	5030	5030	5030	5030	0
399	20240305	120500	133183620	5030	5030	5030	5030	0
400	20240305	120400	133183620	5030	5030	5030	5030	1
401	20240305	120300	133178590	5010	5010	5010	5010	378
402	20240305	120200	131284810	5030	5030	5030	5030	0
403	20240305	120100	131284810	5030	5030	5030	5030	0
404	20240305	120000	131284810	5030	5030	5030	5030	0
405	20240305	115900	131284810	5030	5030	5030	5030	1
406	20240305	115800	131279780	5010	5010	5010	5010	0
407	20240305	115700	131279780	5010	5010	5010	5010	0
408	20240305	115600	131279780	5010	5010	5010	5010	0
409	20240305	115500	131279780	5010	5010	5010	5010	7
410	20240305	115400	131244710	5010	5010	5010	5010	1
411	20240305	115300	131239700	5030	5010	5030	5010	21
412	20240305	115200	131134470	5030	5020	5030	5020	29
413	20240305	115100	130988880	5020	5020	5020	5020	0
414	20240305	115000	130988880	5020	5020	5020	5020	0
415	20240305	114900	130988880	5020	5020	5020	5020	1
416	20240305	114800	130983860	5010	5010	5010	5010	0
417	20240305	114700	130983860	5010	5010	5010	5010	0
418	20240305	114600	130983860	5010	5010	5010	5010	100
419	20240305	114500	130482860	5030	5030	5030	5030	2
420	20240305	114400	130472800	5020	5020	5020	5020	0
421	20240305	114300	130472800	5020	5020	5020	5020	2220
422	20240305	114200	119328400	5030	5030	5030	5030	0
423	20240305	114100	119328400	5030	5030	5030	5030	89
424	20240305	114000	118880730	5030	5030	5030	5030	1
425	20240305	113900	118875700	5020	5020	5020	5020	1
426	20240305	113800	118870680	5030	5030	5030	5030	0
427	20240305	113700	118870680	5030	5030	5030	5030	0
428	20240305	113600	118870680	5030	5030	5030	5030	0
429	20240305	113500	118870680	5030	5030	5030	5030	20
430	20240305	113400	118770080	5030	5030	5030	5030	0
431	20240305	113300	118770080	5030	5030	5030	5030	84
432	20240305	113200	118347560	5030	5030	5030	5030	0
433	20240305	113100	118347560	5030	5030	5030	5030	0
434	20240305	113000	118347560	5030	5030	5030	5030	0
435	20240305	112900	118347560	5030	5030	5030	5030	0
436	20240305	112800	118347560	5030	5030	5030	5030	0
437	20240305	112700	118347560	5030	5030	5030	5030	30
438	20240305	112600	118196660	5030	5030	5030	5030	5
439	20240305	112500	118171510	5030	5030	5030	5030	1
440	20240305	112400	118166480	5030	5030	5030	5030	560
441	20240305	112300	115349680	5020	5020	5020	5020	0
442	20240305	112200	115349680	5020	5030	5030	5020	1019
443	20240305	112100	110224120	5030	5030	5030	5030	0
444	20240305	112000	110224120	5030	5030	5040	5030	110
445	20240305	111900	109670710	5030	5030	5030	5030	0
446	20240305	111800	109670710	5030	5030	5030	5030	102
447	20240305	111700	109157650	5040	5040	5040	5040	0
448	20240305	111600	109157650	5040	5040	5040	5040	0
449	20240305	111500	109157650	5040	5040	5040	5040	126
450	20240305	111400	108522610	5050	5050	5050	5050	0
451	20240305	111300	108522610	5050	5050	5050	5050	0
452	20240305	111200	108522610	5050	5050	5050	5050	0
453	20240305	111100	108522610	5050	5050	5050	5050	10
454	20240305	111000	108472110	5050	5050	5050	5050	10
455	20240305	110900	108421610	5050	5050	5050	5050	0
456	20240305	110800	108421610	5050	5050	5050	5050	0
457	20240305	110700	108421610	5050	5050	5050	5050	0
458	20240305	110600	108421610	5050	5050	5050	5050	0
459	20240305	110500	108421610	5050	5050	5050	5050	0
460	20240305	110400	108421610	5050	5050	5050	5050	0
461	20240305	110300	108421610	5050	5050	5050	5050	40
462	20240305	110200	108219610	5030	5030	5030	5030	0
463	20240305	110100	108219610	5030	5030	5030	5030	1
464	20240305	110000	108214580	5030	5030	5030	5030	0
465	20240305	105900	108214580	5030	5030	5030	5030	4
466	20240305	105800	108194460	5030	5030	5030	5030	0
467	20240305	105700	108194460	5030	5030	5030	5030	0
468	20240305	105600	108194460	5030	5030	5030	5030	0
469	20240305	105500	108194460	5030	5030	5030	5030	34
470	20240305	105400	108023440	5050	5050	5050	5050	10
471	20240305	105300	107972940	5050	5040	5050	5040	497
472	20240305	105200	105468040	5060	5060	5060	5060	0
473	20240305	105100	105468040	5060	5060	5060	5060	0
474	20240305	105000	105468040	5060	5060	5060	5060	0
475	20240305	104900	105468040	5060	5060	5060	5060	0
476	20240305	104800	105468040	5060	5060	5060	5060	0
477	20240305	104700	105468040	5060	5060	5060	5060	0
478	20240305	104600	105468040	5060	5060	5060	5060	0
479	20240305	104500	105468040	5060	5060	5060	5060	6
480	20240305	104400	105437680	5060	5060	5060	5060	0
481	20240305	104300	105437680	5060	5060	5060	5060	0
482	20240305	104200	105437680	5060	5060	5060	5060	0
483	20240305	104100	105437680	5060	5060	5060	5060	0
484	20240305	104000	105437680	5060	5060	5060	5060	0
485	20240305	103900	105437680	5060	5060	5060	5060	114
486	20240305	103800	104860840	5060	5060	5060	5060	106
487	20240305	103700	104324480	5060	5060	5060	5030	1663
488	20240305	103600	95959440	5060	5060	5060	5050	3648
489	20240305	103500	77536910	5060	5060	5060	5060	108
490	20240305	103400	76990430	5060	5050	5060	5050	580
491	20240305	103300	74061410	5050	5050	5050	5050	0
492	20240305	103200	74061410	5050	5050	5050	5050	0
493	20240305	103100	74061410	5050	5050	5050	5050	1
494	20240305	103000	74056360	5040	5040	5040	5040	0
495	20240305	102900	74056360	5040	5040	5040	5040	547
496	20240305	102800	71299480	5060	5060	5060	5060	0
497	20240305	102700	71299480	5060	5040	5060	5040	2114
498	20240305	102600	60644690	5060	5060	5060	5060	1
499	20240305	102500	60639630	5040	5040	5040	5040	10
500	20240305	102400	60589230	5070	5060	5070	5060	11
501	20240305	102300	60533560	5070	5070	5070	5070	11
502	20240305	102200	60477790	5070	5040	5070	5040	92
503	20240305	102100	60014080	5040	5040	5040	5040	502
504	20240305	102000	57484000	5050	5050	5050	5050	2
505	20240305	101900	57473900	5040	5040	5040	5040	0
506	20240305	101800	57473900	5040	5050	5050	5040	6
507	20240305	101700	57443610	5040	5040	5040	5040	6
508	20240305	101600	57413370	5040	5040	5040	5040	100
509	20240305	101500	56909370	5040	5050	5050	5040	1063
510	20240305	101400	51549690	5070	5070	5070	5070	0
511	20240305	101300	51549690	5070	5070	5070	5070	5
512	20240305	101200	51524340	5070	5070	5070	5070	1
513	20240305	101100	51519270	5040	5070	5070	5040	141
514	20240305	101000	50808600	5060	5060	5060	5060	989
515	20240305	100900	45804260	5060	5060	5060	5060	40
516	20240305	100800	45601860	5050	5050	5050	5050	11
517	20240305	100700	45546310	5050	5050	5050	5050	3
518	20240305	100600	45531160	5050	5050	5050	5050	1
519	20240305	100500	45526110	5050	5050	5050	5050	2
520	20240305	100400	45516010	5050	5050	5050	5050	0
521	20240305	100300	45516010	5050	5050	5050	5050	0
522	20240305	100200	45516010	5050	5050	5050	5050	0
523	20240305	100100	45516010	5050	5050	5050	5050	5
524	20240305	100000	45490760	5050	5050	5050	5050	1
525	20240305	095900	45485710	5050	5050	5050	5050	0
526	20240305	095800	45485710	5050	5050	5050	5050	0
527	20240305	095700	45485710	5050	5050	5050	5050	0
528	20240305	095600	45485710	5050	5050	5050	5050	1
529	20240305	095500	45480660	5060	5060	5060	5060	0
530	20240305	095400	45480660	5060	5060	5060	5060	0
531	20240305	095300	45480660	5060	5060	5060	5060	0
532	20240305	095200	45480660	5060	5060	5060	5060	1
533	20240305	095100	45475600	5080	5070	5080	5070	2
534	20240305	095000	45465450	5080	5070	5080	5070	4
535	20240305	094900	45445150	5080	5050	5080	5040	1781
536	20240305	094800	36420070	5050	5050	5050	5050	0
537	20240305	094700	36420070	5050	5050	5050	5050	0
538	20240305	094600	36420070	5050	5050	5050	5050	198
539	20240305	094500	35420170	5050	5050	5050	5050	0
540	20240305	094400	35420170	5050	5050	5050	5050	21
541	20240305	094300	35314120	5040	5040	5040	5040	0
542	20240305	094200	35314120	5040	5040	5040	5040	105
543	20240305	094100	34784920	5050	5050	5050	5050	1
544	20240305	094000	34779870	5050	5050	5050	5050	0
545	20240305	093900	34779870	5050	5040	5050	5040	66
546	20240305	093800	34447220	5040	5040	5040	5040	931
547	20240305	093700	29754980	5040	5040	5040	5010	70
548	20240305	093600	29404190	5040	5040	5040	5040	21
549	20240305	093500	29298350	5030	5030	5030	5030	0
550	20240305	093400	29298350	5030	5030	5030	5030	1000
551	20240305	093300	24268350	5030	5030	5030	5030	1
552	20240305	093200	24263320	5030	5030	5030	5030	2
553	20240305	093100	24253260	5010	5030	5030	5010	10
554	20240305	093000	24203140	5030	5030	5030	5030	0
555	20240305	092900	24203140	5030	5030	5030	5030	0
556	20240305	092800	24203140	5030	5030	5030	5030	0
557	20240305	092700	24203140	5030	5030	5030	5030	0
558	20240305	092600	24203140	5030	5010	5030	5010	101
559	20240305	092500	23697110	5030	5030	5030	5030	22
560	20240305	092400	23586450	5030	5030	5030	5030	5
561	20240305	092300	23561300	5010	5010	5010	5010	300
562	20240305	092200	22058300	5010	5010	5010	5010	204
563	20240305	092100	21036260	5020	5020	5020	5020	5
564	20240305	092000	21011160	5030	5030	5030	5030	0
565	20240305	091900	21011160	5030	5030	5030	5030	0
566	20240305	091800	21011160	5030	5010	5030	5010	11
567	20240305	091700	20956030	5010	5010	5010	5010	102
568	20240305	091600	20445010	5010	5010	5010	5010	436
569	20240305	091500	18260650	5020	5010	5030	5010	36
570	20240305	091400	18080160	5010	5010	5010	5010	1
571	20240305	091300	18075150	5030	5030	5030	5030	1
572	20240305	091200	18070120	5040	5010	5040	5010	331
573	20240305	091100	16411780	5040	5030	5040	5030	31
574	20240305	091000	16255840	5010	5020	5030	5010	2095
575	20240305	090900	5753300	5030	5030	5030	5030	1
576	20240305	090800	5748270	5020	5030	5030	5020	104
577	20240305	090700	5226150	5030	5030	5030	5030	84
578	20240305	090600	4803630	5040	5060	5060	5040	711
579	20240305	090500	1213890	5060	5050	5060	5050	31
580	20240305	090400	1057230	5060	5060	5060	5060	20
581	20240305	090300	956030	5060	5050	5060	5050	32
582	20240305	090200	794420	5060	5060	5060	5060	0
583	20240305	090100	794420	5060	5060	5060	5060	0
584	20240305	090000	794420	5060	5060	5060	5060	157