KissMeData/008250/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185200	144041620	5040	5040	5040	5040	839
3	20250313	185100	144041620	5040	5040	5040	5040	0
4	20250313	185000	144041620	5040	5040	5040	5040	0
5	20250313	184900	144041620	5040	5040	5040	5040	0
6	20250313	184800	144041620	5040	5040	5040	5040	0
7	20250313	184700	144041620	5040	5040	5040	5040	0
8	20250313	184600	144041620	5040	5040	5040	5040	0
9	20250313	184500	144041620	5040	5040	5040	5040	0
10	20250313	184400	144041620	5040	5040	5040	5040	0
11	20250313	184300	144041620	5040	5040	5040	5040	0
12	20250313	184200	144041620	5040	5040	5040	5040	0
13	20250313	184100	144041620	5040	5040	5040	5040	0
14	20250313	184000	144041620	5040	5040	5040	5040	0
15	20250313	183900	144041620	5040	5040	5040	5040	0
16	20250313	183800	144041620	5040	5040	5040	5040	0
17	20250313	183700	144041620	5040	5040	5040	5040	0
18	20250313	183600	144041620	5040	5040	5040	5040	0
19	20250313	183500	144041620	5040	5040	5040	5040	0
20	20250313	183400	144041620	5040	5040	5040	5040	0
21	20250313	183300	144041620	5040	5040	5040	5040	0
22	20250313	183200	144041620	5040	5040	5040	5040	0
23	20250313	183100	144041620	5040	5040	5040	5040	0
24	20250313	183000	144041620	5040	5040	5040	5040	0
25	20250313	182900	144041620	5040	5040	5040	5040	0
26	20250313	182800	144041620	5040	5040	5040	5040	0
27	20250313	182700	144041620	5040	5040	5040	5040	0
28	20250313	182600	144041620	5040	5040	5040	5040	0
29	20250313	182500	144041620	5040	5040	5040	5040	0
30	20250313	182400	144041620	5040	5040	5040	5040	0
31	20250313	182300	144041620	5040	5040	5040	5040	0
32	20250313	182200	144041620	5040	5040	5040	5040	839
33	20250313	182100	144041620	5040	5040	5040	5040	0
34	20250313	182000	144041620	5040	5040	5040	5040	0
35	20250313	181900	144041620	5040	5040	5040	5040	0
36	20250313	181800	144041620	5040	5040	5040	5040	0
37	20250313	181700	144041620	5040	5040	5040	5040	0
38	20250313	181600	144041620	5040	5040	5040	5040	0
39	20250313	181500	144041620	5040	5040	5040	5040	0
40	20250313	181400	144041620	5040	5040	5040	5040	0
41	20250313	181300	144041620	5040	5040	5040	5040	0
42	20250313	181200	144041620	5040	5040	5040	5040	0
43	20250313	181100	144041620	5040	5040	5040	5040	0
44	20250313	181000	144041620	5040	5040	5040	5040	0
45	20250313	180900	144041620	5040	5040	5040	5040	0
46	20250313	180800	144041620	5040	5040	5040	5040	0
47	20250313	180700	144041620	5040	5040	5040	5040	0
48	20250313	180600	144041620	5040	5040	5040	5040	0
49	20250313	180500	144041620	5040	5040	5040	5040	0
50	20250313	180400	144041620	5040	5040	5040	5040	0
51	20250313	180300	144041620	5040	5040	5040	5040	0
52	20250313	180200	144041620	5040	5040	5040	5040	0
53	20250313	180100	144041620	5040	5040	5040	5040	0
54	20250313	180000	144041620	5040	5040	5040	5040	0
55	20250313	175900	144041620	5040	5040	5040	5040	0
56	20250313	175800	144041620	5040	5040	5040	5040	0
57	20250313	175700	144041620	5040	5040	5040	5040	0
58	20250313	175600	144041620	5040	5040	5040	5040	0
59	20250313	175500	144041620	5040	5040	5040	5040	0
60	20250313	175400	144041620	5040	5040	5040	5040	0
61	20250313	175300	144041620	5040	5040	5040	5040	0
62	20250313	175200	144041620	5040	5040	5040	5040	839
63	20250313	175100	144041620	5040	5040	5040	5040	0
64	20250313	175000	144041620	5040	5040	5040	5040	0
65	20250313	174900	144041620	5040	5040	5040	5040	0
66	20250313	174800	144041620	5040	5040	5040	5040	0
67	20250313	174700	144041620	5040	5040	5040	5040	0
68	20250313	174600	144041620	5040	5040	5040	5040	0
69	20250313	174500	144041620	5040	5040	5040	5040	0
70	20250313	174400	144041620	5040	5040	5040	5040	0
71	20250313	174300	144041620	5040	5040	5040	5040	0
72	20250313	174200	144041620	5040	5040	5040	5040	0
73	20250313	174100	144041620	5040	5040	5040	5040	0
74	20250313	174000	144041620	5040	5040	5040	5040	0
75	20250313	173900	144041620	5040	5040	5040	5040	0
76	20250313	173800	144041620	5040	5040	5040	5040	0
77	20250313	173700	144041620	5040	5040	5040	5040	0
78	20250313	173600	144041620	5040	5040	5040	5040	0
79	20250313	173500	144041620	5040	5040	5040	5040	0
80	20250313	173400	144041620	5040	5040	5040	5040	0
81	20250313	173300	144041620	5040	5040	5040	5040	0
82	20250313	173200	144041620	5040	5040	5040	5040	0
83	20250313	173100	144041620	5040	5040	5040	5040	0
84	20250313	173000	144041620	5040	5040	5040	5040	0
85	20250313	172900	144041620	5040	5040	5040	5040	0
86	20250313	172800	144041620	5040	5040	5040	5040	0
87	20250313	172700	144041620	5040	5040	5040	5040	0
88	20250313	172600	144041620	5040	5040	5040	5040	0
89	20250313	172500	144041620	5040	5040	5040	5040	0
90	20250313	172400	144041620	5040	5040	5040	5040	0
91	20250313	172300	144041620	5040	5040	5040	5040	0
92	20250313	172200	144041620	5040	5040	5040	5040	839
93	20250313	172100	144041620	5040	5040	5040	5040	0
94	20250313	172000	144041620	5040	5040	5040	5040	0
95	20250313	171900	144041620	5040	5040	5040	5040	0
96	20250313	171800	144041620	5040	5040	5040	5040	0
97	20250313	171700	144041620	5040	5040	5040	5040	0
98	20250313	171600	144041620	5040	5040	5040	5040	0
99	20250313	171500	144041620	5040	5040	5040	5040	0
100	20250313	171400	144041620	5040	5040	5040	5040	0
101	20250313	171300	144041620	5040	5040	5040	5040	0
102	20250313	171200	144041620	5040	5040	5040	5040	0
103	20250313	171100	144041620	5040	5040	5040	5040	0
104	20250313	171000	144041620	5040	5040	5040	5040	0
105	20250313	170900	144041620	5040	5040	5040	5040	0
106	20250313	170800	144041620	5040	5040	5040	5040	0
107	20250313	170700	144041620	5040	5040	5040	5040	0
108	20250313	170600	144041620	5040	5040	5040	5040	0
109	20250313	170500	144041620	5040	5040	5040	5040	0
110	20250313	170400	144041620	5040	5040	5040	5040	0
111	20250313	170300	144041620	5040	5040	5040	5040	0
112	20250313	170200	144041620	5040	5040	5040	5040	0
113	20250313	170100	144041620	5040	5040	5040	5040	0
114	20250313	170000	144041620	5040	5040	5040	5040	0
115	20250313	165900	144041620	5040	5040	5040	5040	0
116	20250313	165800	144041620	5040	5040	5040	5040	0
117	20250313	165700	144041620	5040	5040	5040	5040	0
118	20250313	165600	144041620	5040	5040	5040	5040	0
119	20250313	165500	144041620	5040	5040	5040	5040	0
120	20250313	165400	144041620	5040	5040	5040	5040	0
121	20250313	165300	144041620	5040	5040	5040	5040	0
122	20250313	165200	144041620	5040	5040	5040	5040	839
123	20250313	165100	144041620	5040	5040	5040	5040	0
124	20250313	165000	144041620	5040	5040	5040	5040	0
125	20250313	164900	144041620	5040	5040	5040	5040	0
126	20250313	164800	144041620	5040	5040	5040	5040	0
127	20250313	164700	144041620	5040	5040	5040	5040	0
128	20250313	164600	144041620	5040	5040	5040	5040	0
129	20250313	164500	144041620	5040	5040	5040	5040	0
130	20250313	164400	144041620	5040	5040	5040	5040	0
131	20250313	164300	144041620	5040	5040	5040	5040	0
132	20250313	164200	144041620	5040	5040	5040	5040	0
133	20250313	164100	144041620	5040	5040	5040	5040	0
134	20250313	164000	144041620	5040	5040	5040	5040	0
135	20250313	163900	144041620	5040	5040	5040	5040	0
136	20250313	163800	144041620	5040	5040	5040	5040	0
137	20250313	163700	144041620	5040	5040	5040	5040	0
138	20250313	163600	144041620	5040	5040	5040	5040	0
139	20250313	163500	144041620	5040	5040	5040	5040	0
140	20250313	163400	144041620	5040	5040	5040	5040	0
141	20250313	163300	144041620	5040	5040	5040	5040	0
142	20250313	163200	144041620	5040	5040	5040	5040	0
143	20250313	163100	144041620	5040	5040	5040	5040	0
144	20250313	163000	144041620	5040	5040	5040	5040	0
145	20250313	162900	144041620	5040	5040	5040	5040	0
146	20250313	162800	144041620	5040	5040	5040	5040	0
147	20250313	162700	144041620	5040	5040	5040	5040	0
148	20250313	162600	144041620	5040	5040	5040	5040	0
149	20250313	162500	144041620	5040	5040	5040	5040	0
150	20250313	162400	144041620	5040	5040	5040	5040	0
151	20250313	162300	144041620	5040	5040	5040	5040	0
152	20250313	162200	144041620	5040	5040	5040	5040	839
153	20250313	162100	144041620	5040	5040	5040	5040	0
154	20250313	162000	144041620	5040	5040	5040	5040	0
155	20250313	161900	144041620	5040	5040	5040	5040	0
156	20250313	161800	144041620	5040	5040	5040	5040	0
157	20250313	161700	144041620	5040	5040	5040	5040	0
158	20250313	161600	144041620	5040	5040	5040	5040	0
159	20250313	161500	144041620	5040	5040	5040	5040	0
160	20250313	161400	144041620	5040	5040	5040	5040	0
161	20250313	161300	144041620	5040	5040	5040	5040	0
162	20250313	161200	144041620	5040	5040	5040	5040	0
163	20250313	161100	144041620	5040	5040	5040	5040	0
164	20250313	161000	144041620	5040	5040	5040	5040	0
165	20250313	160900	144041620	5040	5040	5040	5040	0
166	20250313	160800	144041620	5040	5040	5040	5040	0
167	20250313	160700	144041620	5040	5040	5040	5040	0
168	20250313	160600	144041620	5040	5040	5040	5040	0
169	20250313	160500	144041620	5040	5040	5040	5040	0
170	20250313	160400	144041620	5040	5040	5040	5040	0
171	20250313	160300	144041620	5040	5040	5040	5040	0
172	20250313	160200	144041620	5040	5040	5040	5040	0
173	20250313	160100	144041620	5040	5040	5040	5040	0
174	20250313	160000	144041620	5040	5040	5040	5040	0
175	20250313	155900	144041620	5040	5040	5040	5040	0
176	20250313	155800	144041620	5040	5040	5040	5040	0
177	20250313	155700	144041620	5040	5040	5040	5040	0
178	20250313	155600	144041620	5040	5040	5040	5040	0
179	20250313	155500	144041620	5040	5040	5040	5040	0
180	20250313	155400	144041620	5040	5040	5040	5040	0
181	20250313	155300	144041620	5040	5040	5040	5040	0
182	20250313	155200	144041620	5040	5040	5040	5040	839
183	20250313	155100	144041620	5040	5040	5040	5040	0
184	20250313	155000	144041620	5040	5040	5040	5040	0
185	20250313	154900	144041620	5040	5040	5040	5040	0
186	20250313	154800	144041620	5040	5040	5040	5040	0
187	20250313	154700	144041620	5040	5040	5040	5040	0
188	20250313	154600	144041620	5040	5040	5040	5040	0
189	20250313	154500	144041620	5040	5040	5040	5040	0
190	20250313	154400	144041620	5040	5040	5040	5040	0
191	20250313	154300	144041620	5040	5040	5040	5040	0
192	20250313	154200	144041620	5040	5040	5040	5040	0
193	20250313	154100	144041620	5040	5040	5040	5040	0
194	20250313	154000	144041620	5040	5040	5040	5040	0
195	20250313	153900	144041620	5040	5040	5040	5040	0
196	20250313	153800	144041620	5040	5040	5040	5040	0
197	20250313	153700	144041620	5040	5040	5040	5040	0
198	20250313	153600	144041620	5040	5040	5040	5040	0
199	20250313	153500	144041620	5040	5040	5040	5040	0
200	20250313	153400	144041620	5040	5040	5040	5040	0
201	20250313	153300	144041620	5040	5040	5040	5040	0
202	20250313	153200	144041620	5040	5040	5040	5040	0
203	20250313	153100	144041620	5040	5040	5040	5040	0
204	20250313	153000	144041620	5040	5040	5040	5040	839
205	20250313	152900	139813060	5070	5070	5070	5070	0
206	20250313	152800	139813060	5070	5070	5070	5070	0
207	20250313	152700	139813060	5070	5070	5070	5070	0
208	20250313	152600	139813060	5070	5070	5070	5070	0
209	20250313	152500	139813060	5070	5070	5070	5070	0
210	20250313	152400	139813060	5070	5070	5070	5070	0
211	20250313	152300	139813060	5070	5070	5070	5070	0
212	20250313	152200	139813060	5070	5070	5070	5070	0
213	20250313	152100	139813060	5070	5070	5070	5070	0
214	20250313	152000	139813060	5070	5070	5070	5070	0
215	20250313	151900	139813060	5070	5060	5070	5060	47
216	20250313	151800	139574800	5070	5050	5110	5050	2003
217	20250313	151700	129398890	5040	5040	5040	5040	134
218	20250313	151600	128723530	5050	5050	5050	5050	366
219	20250313	151500	126875230	5050	5050	5050	5050	0
220	20250313	151400	126875230	5050	5050	5050	5050	0
221	20250313	151300	126875230	5050	5050	5050	5050	26
222	20250313	151200	126743930	5050	5050	5050	5050	74
223	20250313	151100	126370230	5050	5050	5050	5050	41
224	20250313	151000	126163180	5050	5050	5050	5050	61
225	20250313	150900	125855130	5050	5050	5050	5050	155
226	20250313	150800	125072380	5050	5060	5060	5050	208
227	20250313	150700	124020000	5050	5050	5050	5050	98
228	20250313	150600	123525100	5050	5050	5050	5050	0
229	20250313	150500	123525100	5050	5050	5050	5050	0
230	20250313	150400	123525100	5050	5050	5050	5050	0
231	20250313	150300	123525100	5050	5050	5050	5050	2
232	20250313	150200	123515000	5040	5060	5060	5040	849
233	20250313	150100	119227740	5060	5060	5060	5060	6
234	20250313	150000	119197380	5070	5070	5070	5070	1
235	20250313	145900	119192310	5070	5070	5070	5070	200
236	20250313	145800	118178310	5050	5050	5050	5050	200
237	20250313	145700	117168310	5060	5060	5060	5060	0
238	20250313	145600	117168310	5060	5060	5060	5060	3
239	20250313	145500	117153130	5060	5060	5060	5060	170
240	20250313	145400	116292930	5060	5060	5060	5060	0
241	20250313	145300	116292930	5060	5060	5060	5060	0
242	20250313	145200	116292930	5060	5050	5060	5050	2
243	20250313	145100	116282820	5050	5050	5050	5050	0
244	20250313	145000	116282820	5050	5050	5050	5050	300
245	20250313	144900	114767820	5060	5060	5060	5060	98
246	20250313	144800	114271940	5050	5050	5050	5050	70
247	20250313	144700	113918440	5060	5060	5060	5060	60
248	20250313	144600	113614840	5060	5060	5060	5060	49
249	20250313	144500	113366900	5050	5050	5050	5050	0
250	20250313	144400	113366900	5050	5050	5050	5050	558
251	20250313	144300	110549000	5050	5050	5050	5050	0
252	20250313	144200	110549000	5050	5050	5050	5050	0
253	20250313	144100	110549000	5050	5060	5060	5050	552
254	20250313	144000	107761300	5060	5060	5060	5060	0
255	20250313	143900	107761300	5060	5070	5070	5060	1976
256	20250313	143800	97761680	5070	5070	5070	5070	0
257	20250313	143700	97761680	5070	5070	5070	5070	0
258	20250313	143600	97761680	5070	5070	5070	5070	0
259	20250313	143500	97761680	5070	5070	5070	5070	2
260	20250313	143400	97751540	5080	5080	5080	5080	0
261	20250313	143300	97751540	5080	5080	5080	5080	0
262	20250313	143200	97751540	5080	5080	5080	5080	1
263	20250313	143100	97746460	5080	5080	5080	5080	0
264	20250313	143000	97746460	5080	5080	5080	5080	0
265	20250313	142900	97746460	5080	5080	5080	5080	0
266	20250313	142800	97746460	5080	5080	5080	5080	0
267	20250313	142700	97746460	5080	5080	5080	5080	0
268	20250313	142600	97746460	5080	5080	5080	5080	45
269	20250313	142500	97517860	5080	5080	5080	5080	0
270	20250313	142400	97517860	5080	5080	5080	5080	111
271	20250313	142300	96953980	5070	5070	5070	5070	0
272	20250313	142200	96953980	5070	5070	5070	5070	0
273	20250313	142100	96953980	5070	5070	5070	5070	0
274	20250313	142000	96953980	5070	5070	5070	5070	0
275	20250313	141900	96953980	5070	5070	5070	5070	0
276	20250313	141800	96953980	5070	5070	5070	5070	0
277	20250313	141700	96953980	5070	5070	5070	5070	0
278	20250313	141600	96953980	5070	5070	5070	5070	0
279	20250313	141500	96953980	5070	5070	5070	5070	0
280	20250313	141400	96953980	5070	5070	5070	5070	0
281	20250313	141300	96953980	5070	5070	5070	5070	0
282	20250313	141200	96953980	5070	5070	5070	5070	0
283	20250313	141100	96953980	5070	5070	5070	5070	0
284	20250313	141000	96953980	5070	5070	5070	5070	154
285	20250313	140900	96173200	5070	5070	5070	5070	0
286	20250313	140800	96173200	5070	5070	5070	5070	0
287	20250313	140700	96173200	5070	5070	5070	5070	400
288	20250313	140600	94145200	5080	5080	5080	5080	0
289	20250313	140500	94145200	5080	5080	5080	5080	0
290	20250313	140400	94145200	5080	5080	5080	5080	0
291	20250313	140300	94145200	5080	5080	5080	5080	2
292	20250313	140200	94135040	5080	5080	5080	5080	110
293	20250313	140100	93576240	5080	5080	5080	5080	132
294	20250313	140000	92905680	5100	5100	5100	5100	0
295	20250313	135900	92905680	5100	5100	5100	5100	0
296	20250313	135800	92905680	5100	5100	5100	5100	0
297	20250313	135700	92905680	5100	5100	5100	5100	0
298	20250313	135600	92905680	5100	5100	5100	5100	0
299	20250313	135500	92905680	5100	5100	5100	5100	1
300	20250313	135400	92900580	5070	5070	5070	5070	0
301	20250313	135300	92900580	5070	5070	5070	5070	0
302	20250313	135200	92900580	5070	5070	5070	5070	0
303	20250313	135100	92900580	5070	5070	5070	5070	0
304	20250313	135000	92900580	5070	5070	5070	5070	0
305	20250313	134900	92900580	5070	5070	5070	5070	0
306	20250313	134800	92900580	5070	5080	5080	5070	1327
307	20250313	134700	86171690	5100	5100	5100	5100	0
308	20250313	134600	86171690	5100	5100	5100	5100	0
309	20250313	134500	86171690	5100	5100	5100	5100	0
310	20250313	134400	86171690	5100	5100	5100	5100	0
311	20250313	134300	86171690	5100	5100	5100	5100	0
312	20250313	134200	86171690	5100	5100	5100	5100	0
313	20250313	134100	86171690	5100	5100	5100	5100	100
314	20250313	134000	85661690	5090	5090	5090	5090	0
315	20250313	133900	85661690	5090	5080	5090	5080	41
316	20250313	133800	85453170	5080	5080	5080	5080	0
317	20250313	133700	85453170	5080	5080	5080	5080	0
318	20250313	133600	85453170	5080	5080	5080	5080	0
319	20250313	133500	85453170	5080	5080	5080	5080	0
320	20250313	133400	85453170	5080	5080	5080	5080	0
321	20250313	133300	85453170	5080	5080	5080	5080	0
322	20250313	133200	85453170	5080	5080	5080	5080	0
323	20250313	133100	85453170	5080	5080	5080	5080	0
324	20250313	133000	85453170	5080	5080	5080	5080	0
325	20250313	132900	85453170	5080	5080	5080	5080	0
326	20250313	132800	85453170	5080	5080	5080	5080	0
327	20250313	132700	85453170	5080	5080	5080	5080	0
328	20250313	132600	85453170	5080	5080	5080	5080	12
329	20250313	132500	85392210	5080	5080	5080	5080	0
330	20250313	132400	85392210	5080	5080	5080	5080	0
331	20250313	132300	85392210	5080	5080	5080	5080	1
332	20250313	132200	85387130	5080	5080	5080	5080	0
333	20250313	132100	85387130	5080	5080	5080	5080	102
334	20250313	132000	84868970	5080	5080	5080	5080	0
335	20250313	131900	84868970	5080	5080	5080	5080	0
336	20250313	131800	84868970	5080	5075	5080	5070	33
337	20250313	131700	84701585	5080	5080	5080	5080	31
338	20250313	131600	84544105	5080	5075	5080	5075	259
339	20250313	131500	83228390	5075	5075	5075	5075	10
340	20250313	131400	83177640	5070	5070	5070	5070	0
341	20250313	131300	83177640	5070	5070	5070	5070	0
342	20250313	131200	83177640	5070	5070	5070	5070	1
343	20250313	131100	83172570	5070	5070	5070	5070	0
344	20250313	131000	83172570	5070	5070	5070	5070	0
345	20250313	130900	83172570	5070	5070	5070	5070	300
346	20250313	130800	81651570	5080	5080	5080	5080	0
347	20250313	130700	81651570	5080	5080	5080	5080	2
348	20250313	130600	81641410	5080	5080	5080	5080	20
349	20250313	130500	81539810	5080	5080	5080	5080	0
350	20250313	130400	81539810	5080	5080	5080	5080	0
351	20250313	130300	81539810	5080	5080	5080	5080	0
352	20250313	130200	81539810	5080	5080	5080	5080	0
353	20250313	130100	81539810	5080	5080	5080	5080	522
354	20250313	130000	78888050	5080	5080	5080	5080	170
355	20250313	125900	78024450	5100	5100	5100	5100	0
356	20250313	125800	78024450	5100	5100	5100	5100	0
357	20250313	125700	78024450	5100	5100	5100	5100	0
358	20250313	125600	78024450	5100	5100	5100	5100	0
359	20250313	125500	78024450	5100	5100	5100	5100	0
360	20250313	125400	78024450	5100	5100	5100	5100	0
361	20250313	125300	78024450	5100	5100	5100	5100	0
362	20250313	125200	78024450	5100	5100	5100	5100	52
363	20250313	125100	77759250	5080	5080	5080	5080	0
364	20250313	125000	77759250	5080	5080	5080	5080	20
365	20250313	124900	77657650	5080	5080	5080	5080	0
366	20250313	124800	77657650	5080	5080	5080	5080	0
367	20250313	124700	77657650	5080	5080	5080	5080	0
368	20250313	124600	77657650	5080	5080	5080	5080	0
369	20250313	124500	77657650	5080	5080	5080	5080	10
370	20250313	124400	77606850	5080	5080	5080	5080	69
371	20250313	124300	77256330	5080	5080	5080	5080	10
372	20250313	124200	77205530	5080	5080	5080	5080	0
373	20250313	124100	77205530	5080	5080	5080	5080	0
374	20250313	124000	77205530	5080	5080	5080	5080	0
375	20250313	123900	77205530	5080	5080	5080	5080	288
376	20250313	123800	75742490	5090	5090	5090	5090	0
377	20250313	123700	75742490	5090	5090	5090	5090	0
378	20250313	123600	75742490	5090	5090	5090	5090	89
379	20250313	123500	75289480	5090	5090	5090	5090	37
380	20250313	123400	75101150	5090	5090	5090	5090	0
381	20250313	123300	75101150	5090	5090	5090	5090	3
382	20250313	123200	75085880	5090	5090	5090	5090	0
383	20250313	123100	75085880	5090	5090	5090	5090	0
384	20250313	123000	75085880	5090	5090	5090	5090	150
385	20250313	122900	74322380	5090	5090	5090	5090	0
386	20250313	122800	74322380	5090	5090	5090	5090	0
387	20250313	122700	74322380	5090	5090	5090	5090	0
388	20250313	122600	74322380	5090	5090	5090	5090	0
389	20250313	122500	74322380	5090	5090	5090	5090	0
390	20250313	122400	74322380	5090	5090	5090	5090	0
391	20250313	122300	74322380	5090	5090	5090	5090	14
392	20250313	122200	74251120	5080	5080	5080	5080	0
393	20250313	122100	74251120	5080	5080	5080	5080	0
394	20250313	122000	74251120	5080	5080	5080	5080	0
395	20250313	121900	74251120	5080	5080	5080	5080	0
396	20250313	121800	74251120	5080	5080	5080	5080	0
397	20250313	121700	74251120	5080	5080	5080	5080	0
398	20250313	121600	74251120	5080	5080	5080	5080	0
399	20250313	121500	74251120	5080	5080	5080	5080	0
400	20250313	121400	74251120	5080	5080	5080	5080	0
401	20250313	121300	74251120	5080	5080	5080	5080	0
402	20250313	121200	74251120	5080	5080	5080	5080	0
403	20250313	121100	74251120	5080	5080	5080	5080	0
404	20250313	121000	74251120	5080	5080	5080	5080	0
405	20250313	120900	74251120	5080	5080	5080	5080	0
406	20250313	120800	74251120	5080	5080	5080	5080	200
407	20250313	120700	73235120	5100	5100	5100	5100	0
408	20250313	120600	73235120	5100	5100	5100	5100	0
409	20250313	120500	73235120	5100	5100	5100	5100	0
410	20250313	120400	73235120	5100	5100	5100	5100	0
411	20250313	120300	73235120	5100	5100	5100	5100	0
412	20250313	120200	73235120	5100	5100	5100	5100	0
413	20250313	120100	73235120	5100	5100	5100	5100	613
414	20250313	120000	70108820	5100	5100	5100	5100	0
415	20250313	115900	70108820	5100	5070	5100	5070	2
416	20250313	115800	70098650	5070	5070	5070	5070	0
417	20250313	115700	70098650	5070	5070	5070	5070	0
418	20250313	115600	70098650	5070	5070	5070	5070	0
419	20250313	115500	70098650	5070	5070	5070	5070	0
420	20250313	115400	70098650	5070	5070	5070	5070	0
421	20250313	115300	70098650	5070	5070	5070	5070	0
422	20250313	115200	70098650	5070	5070	5070	5070	0
423	20250313	115100	70098650	5070	5070	5070	5070	0
424	20250313	115000	70098650	5070	5070	5070	5070	0
425	20250313	114900	70098650	5070	5080	5080	5070	1000
426	20250313	114800	65024840	5110	5110	5110	5110	0
427	20250313	114700	65024840	5110	5110	5110	5110	0
428	20250313	114600	65024840	5110	5110	5110	5110	0
429	20250313	114500	65024840	5110	5110	5110	5110	0
430	20250313	114400	65024840	5110	5110	5110	5110	46
431	20250313	114300	64789780	5090	5090	5090	5090	0
432	20250313	114200	64789780	5090	5090	5090	5090	0
433	20250313	114100	64789780	5090	5090	5090	5090	0
434	20250313	114000	64789780	5090	5090	5090	5090	193
435	20250313	113900	63807410	5090	5090	5090	5090	0
436	20250313	113800	63807410	5090	5090	5090	5090	0
437	20250313	113700	63807410	5090	5095	5095	5090	195
438	20250313	113600	62814855	5090	5090	5090	5090	0
439	20250313	113500	62814855	5090	5090	5090	5090	0
440	20250313	113400	62814855	5090	5090	5090	5090	10
441	20250313	113300	62763955	5090	5090	5090	5090	0
442	20250313	113200	62763955	5090	5090	5090	5090	0
443	20250313	113100	62763955	5090	5090	5090	5090	117
444	20250313	113000	62168425	5090	5090	5090	5090	0
445	20250313	112900	62168425	5090	5090	5090	5090	6
446	20250313	112800	62137885	5090	5090	5090	5090	0
447	20250313	112700	62137885	5090	5090	5090	5080	3
448	20250313	112600	62122625	5080	5085	5085	5080	2
449	20250313	112500	62112460	5090	5090	5090	5090	0
450	20250313	112400	62112460	5090	5090	5090	5090	0
451	20250313	112300	62112460	5090	5090	5090	5090	0
452	20250313	112200	62112460	5090	5090	5090	5090	0
453	20250313	112100	62112460	5090	5090	5090	5090	55
454	20250313	112000	61832510	5100	5100	5100	5100	0
455	20250313	111900	61832510	5100	5100	5100	5100	2
456	20250313	111800	61822310	5100	5100	5100	5100	3
457	20250313	111700	61807010	5100	5110	5110	5100	16
458	20250313	111600	61725380	5100	5100	5100	5100	152
459	20250313	111500	60950180	5110	5110	5110	5110	0
460	20250313	111400	60950180	5110	5110	5110	5110	105
461	20250313	111300	60413630	5110	5110	5110	5110	185
462	20250313	111200	59468280	5110	5110	5110	5110	0
463	20250313	111100	59468280	5110	5110	5110	5110	0
464	20250313	111000	59468280	5110	5110	5110	5110	1
465	20250313	110900	59463170	5100	5100	5110	5080	1283
466	20250313	110800	52929680	5090	5090	5090	5090	0
467	20250313	110700	52929680	5090	5090	5090	5090	0
468	20250313	110600	52929680	5090	5080	5090	5080	238
469	20250313	110500	51718640	5110	5110	5110	5110	0
470	20250313	110400	51718640	5110	5110	5110	5110	1
471	20250313	110300	51713530	5100	5100	5100	5100	108
472	20250313	110200	51162730	5100	5100	5100	5100	0
473	20250313	110100	51162730	5100	5100	5100	5100	0
474	20250313	110000	51162730	5100	5100	5100	5100	0
475	20250313	105900	51162730	5100	5100	5100	5100	0
476	20250313	105800	51162730	5100	5100	5100	5100	55
477	20250313	105700	50882230	5100	5100	5100	5100	0
478	20250313	105600	50882230	5100	5100	5100	5100	1
479	20250313	105500	50877130	5100	5100	5100	5100	0
480	20250313	105400	50877130	5100	5100	5100	5100	0
481	20250313	105300	50877130	5100	5100	5100	5100	0
482	20250313	105200	50877130	5100	5100	5100	5100	0
483	20250313	105100	50877130	5100	5100	5100	5100	0
484	20250313	105000	50877130	5100	5100	5100	5100	0
485	20250313	104900	50877130	5100	5100	5100	5100	0
486	20250313	104800	50877130	5100	5100	5100	5100	0
487	20250313	104700	50877130	5100	5100	5100	5100	0
488	20250313	104600	50877130	5100	5100	5100	5100	0
489	20250313	104500	50877130	5100	5100	5100	5100	0
490	20250313	104400	50877130	5100	5100	5100	5100	0
491	20250313	104300	50877130	5100	5100	5100	5100	0
492	20250313	104200	50877130	5100	5100	5100	5100	0
493	20250313	104100	50877130	5100	5100	5100	5100	0
494	20250313	104000	50877130	5100	5100	5100	5100	0
495	20250313	103900	50877130	5100	5100	5100	5100	0
496	20250313	103800	50877130	5100	5100	5100	5100	0
497	20250313	103700	50877130	5100	5100	5100	5100	0
498	20250313	103600	50877130	5100	5100	5100	5100	0
499	20250313	103500	50877130	5100	5100	5100	5100	0
500	20250313	103400	50877130	5100	5100	5100	5100	0
501	20250313	103300	50877130	5100	5100	5100	5100	1
502	20250313	103200	50872030	5070	5070	5070	5070	0
503	20250313	103100	50872030	5070	5070	5070	5070	142
504	20250313	103000	50152090	5100	5100	5100	5100	0
505	20250313	102900	50152090	5100	5100	5100	5100	0
506	20250313	102800	50152090	5100	5100	5100	5100	0
507	20250313	102700	50152090	5100	5070	5100	5070	2
508	20250313	102600	50141920	5100	5100	5100	5100	2
509	20250313	102500	50131720	5100	5100	5100	5100	0
510	20250313	102400	50131720	5100	5100	5100	5100	0
511	20250313	102300	50131720	5100	5100	5100	5100	1
512	20250313	102200	50126620	5080	5080	5080	5080	10
513	20250313	102100	50075820	5080	5080	5080	5080	0
514	20250313	102000	50075820	5080	5080	5080	5080	0
515	20250313	101900	50075820	5080	5080	5080	5080	0
516	20250313	101800	50075820	5080	5080	5080	5080	0
517	20250313	101700	50075820	5080	5080	5080	5080	1
518	20250313	101600	50070740	5050	5050	5050	5050	1
519	20250313	101500	50065690	5080	5080	5080	5080	0
520	20250313	101400	50065690	5080	5080	5080	5080	1
521	20250313	101300	50060610	5060	5060	5060	5060	500
522	20250313	101200	47530610	5060	5060	5060	5060	332
523	20250313	101100	45850690	5080	5080	5080	5080	10
524	20250313	101000	45799890	5080	5080	5080	5080	48
525	20250313	100900	45556050	5080	5080	5080	5080	0
526	20250313	100800	45556050	5080	5080	5080	5080	1
527	20250313	100700	45550970	5060	5060	5060	5060	0
528	20250313	100600	45550970	5060	5060	5060	5060	0
529	20250313	100500	45550970	5060	5060	5060	5060	0
530	20250313	100400	45550970	5060	5060	5060	5060	0
531	20250313	100300	45550970	5060	5060	5060	5060	0
532	20250313	100200	45550970	5060	5060	5060	5060	180
533	20250313	100100	44640170	5060	5060	5060	5060	0
534	20250313	100000	44640170	5060	5060	5060	5060	0
535	20250313	095900	44640170	5060	5060	5060	5060	0
536	20250313	095800	44640170	5060	5060	5060	5060	0
537	20250313	095700	44640170	5060	5060	5060	5060	310
538	20250313	095600	43071570	5090	5090	5090	5090	0
539	20250313	095500	43071570	5090	5090	5090	5090	0
540	20250313	095400	43071570	5090	5090	5090	5090	20
541	20250313	095300	42969770	5090	5090	5090	5090	55
542	20250313	095200	42689820	5090	5090	5090	5090	19
543	20250313	095100	42593110	5060	5060	5060	5060	190
544	20250313	095000	41631710	5090	5060	5090	5060	2
545	20250313	094900	41621560	5080	5080	5080	5080	0
546	20250313	094800	41621560	5080	5050	5080	5050	2
547	20250313	094700	41611430	5050	5050	5050	5050	399
548	20250313	094600	39596480	5090	5090	5090	5060	2051
549	20250313	094500	29215390	5090	5090	5090	5090	10
550	20250313	094400	29164490	5090	5090	5090	5090	10
551	20250313	094300	29113590	5090	5090	5090	5090	0
552	20250313	094200	29113590	5090	5080	5090	5050	3
553	20250313	094100	29098370	5050	5050	5050	5050	0
554	20250313	094000	29098370	5050	5050	5050	5050	294
555	20250313	093900	27613670	5050	5060	5060	5050	1650
556	20250313	093800	19278190	5060	5070	5070	5060	131
557	20250313	093700	18615220	5090	5090	5090	5090	0
558	20250313	093600	18615220	5090	5090	5090	5090	0
559	20250313	093500	18615220	5090	5090	5090	5090	2
560	20250313	093400	18605040	5070	5060	5070	5060	20
561	20250313	093300	18503820	5090	5060	5090	5060	2
562	20250313	093200	18493670	5090	5090	5090	5090	0
563	20250313	093100	18493670	5090	5080	5090	5070	5
564	20250313	093000	18468290	5090	5090	5090	5090	39
565	20250313	092900	18269780	5070	5070	5070	5070	0
566	20250313	092800	18269780	5070	5070	5070	5070	200
567	20250313	092700	17255780	5070	5070	5070	5070	300
568	20250313	092600	15734780	5080	5080	5080	5070	180
569	20250313	092500	14821110	5080	5080	5080	5080	100
570	20250313	092400	14313110	5090	5090	5090	5090	227
571	20250313	092300	13157680	5100	5100	5100	5100	0
572	20250313	092200	13157680	5100	5100	5100	5100	1
573	20250313	092100	13152580	5090	5090	5090	5090	941
574	20250313	092000	8362890	5080	5080	5080	5080	2
575	20250313	091900	8352730	5080	5110	5110	5080	1367
576	20250313	091800	1381770	5140	5140	5140	5140	106
577	20250313	091700	836930	5120	5120	5120	5120	0
578	20250313	091600	836930	5120	5120	5120	5120	0
579	20250313	091500	836930	5120	5120	5120	5120	0
580	20250313	091400	836930	5120	5120	5120	5120	0
581	20250313	091300	836930	5120	5120	5120	5120	0
582	20250313	091200	836930	5120	5120	5120	5120	0
583	20250313	091100	836930	5120	5140	5140	5120	50
584	20250313	091000	580790	5140	5140	5140	5140	1
585	20250313	090900	575650	5140	5140	5140	5140	100
586	20250313	090800	61650	5140	5140	5140	5140	0
587	20250313	090700	61650	5140	5130	5140	5130	10
588	20250313	090600	10270	5140	5140	5140	5140	0
589	20250313	090500	10270	5140	5140	5140	5140	0
590	20250313	090400	10270	5140	5140	5140	5140	0
591	20250313	090300	10270	5140	5140	5140	5140	1
592	20250313	090200	5130	5130	5130	5130	5130	0
593	20250313	090100	5130	5130	5130	5130	5130	0
594	20250313	090000	5130	5130	5130	5130	5130	1