KissMeData/090850/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200600	232842090	5060	5060	5060	5060	4000
3	20250304	200500	232842090	5060	5060	5060	5060	0
4	20250304	200400	232842090	5060	5060	5060	5060	0
5	20250304	200300	232842090	5060	5060	5060	5060	0
6	20250304	200200	232842090	5060	5060	5060	5060	0
7	20250304	200100	232842090	5060	5060	5060	5060	0
8	20250304	200000	232842090	5060	5060	5060	5060	0
9	20250304	195900	232842090	5060	5060	5060	5060	0
10	20250304	195800	232842090	5060	5060	5060	5060	0
11	20250304	195700	232842090	5060	5060	5060	5060	0
12	20250304	195600	232842090	5060	5060	5060	5060	0
13	20250304	195500	232842090	5060	5060	5060	5060	0
14	20250304	195400	232842090	5060	5060	5060	5060	0
15	20250304	195300	232842090	5060	5060	5060	5060	0
16	20250304	195200	232842090	5060	5060	5060	5060	0
17	20250304	195100	232842090	5060	5060	5060	5060	0
18	20250304	195000	232842090	5060	5060	5060	5060	0
19	20250304	194900	232842090	5060	5060	5060	5060	0
20	20250304	194800	232842090	5060	5060	5060	5060	0
21	20250304	194700	232842090	5060	5060	5060	5060	0
22	20250304	194600	232842090	5060	5060	5060	5060	0
23	20250304	194500	232842090	5060	5060	5060	5060	0
24	20250304	194400	232842090	5060	5060	5060	5060	0
25	20250304	194300	232842090	5060	5060	5060	5060	0
26	20250304	194200	232842090	5060	5060	5060	5060	0
27	20250304	194100	232842090	5060	5060	5060	5060	0
28	20250304	194000	232842090	5060	5060	5060	5060	0
29	20250304	193900	232842090	5060	5060	5060	5060	0
30	20250304	193800	232842090	5060	5060	5060	5060	0
31	20250304	193700	232842090	5060	5060	5060	5060	0
32	20250304	193600	232842090	5060	5060	5060	5060	4000
33	20250304	193500	232842090	5060	5060	5060	5060	0
34	20250304	193400	232842090	5060	5060	5060	5060	0
35	20250304	193300	232842090	5060	5060	5060	5060	0
36	20250304	193200	232842090	5060	5060	5060	5060	0
37	20250304	193100	232842090	5060	5060	5060	5060	0
38	20250304	193000	232842090	5060	5060	5060	5060	0
39	20250304	192900	232842090	5060	5060	5060	5060	0
40	20250304	192800	232842090	5060	5060	5060	5060	0
41	20250304	192700	232842090	5060	5060	5060	5060	0
42	20250304	192600	232842090	5060	5060	5060	5060	0
43	20250304	192500	232842090	5060	5060	5060	5060	0
44	20250304	192400	232842090	5060	5060	5060	5060	0
45	20250304	192300	232842090	5060	5060	5060	5060	0
46	20250304	192200	232842090	5060	5060	5060	5060	0
47	20250304	192100	232842090	5060	5060	5060	5060	0
48	20250304	192000	232842090	5060	5060	5060	5060	0
49	20250304	191900	232842090	5060	5060	5060	5060	0
50	20250304	191800	232842090	5060	5060	5060	5060	0
51	20250304	191700	232842090	5060	5060	5060	5060	0
52	20250304	191600	232842090	5060	5060	5060	5060	0
53	20250304	191500	232842090	5060	5060	5060	5060	0
54	20250304	191400	232842090	5060	5060	5060	5060	0
55	20250304	191300	232842090	5060	5060	5060	5060	0
56	20250304	191200	232842090	5060	5060	5060	5060	0
57	20250304	191100	232842090	5060	5060	5060	5060	0
58	20250304	191000	232842090	5060	5060	5060	5060	0
59	20250304	190900	232842090	5060	5060	5060	5060	0
60	20250304	190800	232842090	5060	5060	5060	5060	0
61	20250304	190700	232842090	5060	5060	5060	5060	0
62	20250304	190600	232842090	5060	5060	5060	5060	4000
63	20250304	190500	232842090	5060	5060	5060	5060	0
64	20250304	190400	232842090	5060	5060	5060	5060	0
65	20250304	190300	232842090	5060	5060	5060	5060	0
66	20250304	190200	232842090	5060	5060	5060	5060	0
67	20250304	190100	232842090	5060	5060	5060	5060	0
68	20250304	190000	232842090	5060	5060	5060	5060	0
69	20250304	185900	232842090	5060	5060	5060	5060	0
70	20250304	185800	232842090	5060	5060	5060	5060	0
71	20250304	185700	232842090	5060	5060	5060	5060	0
72	20250304	185600	232842090	5060	5060	5060	5060	0
73	20250304	185500	232842090	5060	5060	5060	5060	0
74	20250304	185400	232842090	5060	5060	5060	5060	0
75	20250304	185300	232842090	5060	5060	5060	5060	0
76	20250304	185200	232842090	5060	5060	5060	5060	0
77	20250304	185100	232842090	5060	5060	5060	5060	0
78	20250304	185000	232842090	5060	5060	5060	5060	0
79	20250304	184900	232842090	5060	5060	5060	5060	0
80	20250304	184800	232842090	5060	5060	5060	5060	0
81	20250304	184700	232842090	5060	5060	5060	5060	0
82	20250304	184600	232842090	5060	5060	5060	5060	0
83	20250304	184500	232842090	5060	5060	5060	5060	0
84	20250304	184400	232842090	5060	5060	5060	5060	0
85	20250304	184300	232842090	5060	5060	5060	5060	0
86	20250304	184200	232842090	5060	5060	5060	5060	0
87	20250304	184100	232842090	5060	5060	5060	5060	0
88	20250304	184000	232842090	5060	5060	5060	5060	0
89	20250304	183900	232842090	5060	5060	5060	5060	0
90	20250304	183800	232842090	5060	5060	5060	5060	0
91	20250304	183700	232842090	5060	5060	5060	5060	0
92	20250304	183600	232842090	5060	5060	5060	5060	4000
93	20250304	183500	232842090	5060	5060	5060	5060	0
94	20250304	183400	232842090	5060	5060	5060	5060	0
95	20250304	183300	232842090	5060	5060	5060	5060	0
96	20250304	183200	232842090	5060	5060	5060	5060	0
97	20250304	183100	232842090	5060	5060	5060	5060	0
98	20250304	183000	232842090	5060	5060	5060	5060	0
99	20250304	182900	232842090	5060	5060	5060	5060	0
100	20250304	182800	232842090	5060	5060	5060	5060	0
101	20250304	182700	232842090	5060	5060	5060	5060	0
102	20250304	182600	232842090	5060	5060	5060	5060	0
103	20250304	182500	232842090	5060	5060	5060	5060	0
104	20250304	182400	232842090	5060	5060	5060	5060	0
105	20250304	182300	232842090	5060	5060	5060	5060	0
106	20250304	182200	232842090	5060	5060	5060	5060	0
107	20250304	182100	232842090	5060	5060	5060	5060	0
108	20250304	182000	232842090	5060	5060	5060	5060	0
109	20250304	181900	232842090	5060	5060	5060	5060	0
110	20250304	181800	232842090	5060	5060	5060	5060	0
111	20250304	181700	232842090	5060	5060	5060	5060	0
112	20250304	181600	232842090	5060	5060	5060	5060	0
113	20250304	181500	232842090	5060	5060	5060	5060	0
114	20250304	181400	232842090	5060	5060	5060	5060	0
115	20250304	181300	232842090	5060	5060	5060	5060	0
116	20250304	181200	232842090	5060	5060	5060	5060	0
117	20250304	181100	232842090	5060	5060	5060	5060	0
118	20250304	181000	232842090	5060	5060	5060	5060	0
119	20250304	180900	232842090	5060	5060	5060	5060	0
120	20250304	180800	232842090	5060	5060	5060	5060	0
121	20250304	180700	232842090	5060	5060	5060	5060	0
122	20250304	180600	232842090	5060	5060	5060	5060	4000
123	20250304	180500	232842090	5060	5060	5060	5060	0
124	20250304	180400	232842090	5060	5060	5060	5060	0
125	20250304	180300	232842090	5060	5060	5060	5060	0
126	20250304	180200	232842090	5060	5060	5060	5060	0
127	20250304	180100	232842090	5060	5060	5060	5060	0
128	20250304	180000	232842090	5060	5060	5060	5060	0
129	20250304	175900	232842090	5060	5060	5060	5060	0
130	20250304	175800	232842090	5060	5060	5060	5060	0
131	20250304	175700	232842090	5060	5060	5060	5060	0
132	20250304	175600	232842090	5060	5060	5060	5060	0
133	20250304	175500	232842090	5060	5060	5060	5060	0
134	20250304	175400	232842090	5060	5060	5060	5060	0
135	20250304	175300	232842090	5060	5060	5060	5060	0
136	20250304	175200	232842090	5060	5060	5060	5060	0
137	20250304	175100	232842090	5060	5060	5060	5060	0
138	20250304	175000	232842090	5060	5060	5060	5060	0
139	20250304	174900	232842090	5060	5060	5060	5060	0
140	20250304	174800	232842090	5060	5060	5060	5060	0
141	20250304	174700	232842090	5060	5060	5060	5060	0
142	20250304	174600	232842090	5060	5060	5060	5060	0
143	20250304	174500	232842090	5060	5060	5060	5060	0
144	20250304	174400	232842090	5060	5060	5060	5060	0
145	20250304	174300	232842090	5060	5060	5060	5060	0
146	20250304	174200	232842090	5060	5060	5060	5060	0
147	20250304	174100	232842090	5060	5060	5060	5060	0
148	20250304	174000	232842090	5060	5060	5060	5060	0
149	20250304	173900	232842090	5060	5060	5060	5060	0
150	20250304	173800	232842090	5060	5060	5060	5060	0
151	20250304	173700	232842090	5060	5060	5060	5060	0
152	20250304	173600	232842090	5060	5060	5060	5060	4000
153	20250304	173500	232842090	5060	5060	5060	5060	0
154	20250304	173400	232842090	5060	5060	5060	5060	0
155	20250304	173300	232842090	5060	5060	5060	5060	0
156	20250304	173200	232842090	5060	5060	5060	5060	0
157	20250304	173100	232842090	5060	5060	5060	5060	0
158	20250304	173000	232842090	5060	5060	5060	5060	0
159	20250304	172900	232842090	5060	5060	5060	5060	0
160	20250304	172800	232842090	5060	5060	5060	5060	0
161	20250304	172700	232842090	5060	5060	5060	5060	0
162	20250304	172600	232842090	5060	5060	5060	5060	0
163	20250304	172500	232842090	5060	5060	5060	5060	0
164	20250304	172400	232842090	5060	5060	5060	5060	0
165	20250304	172300	232842090	5060	5060	5060	5060	0
166	20250304	172200	232842090	5060	5060	5060	5060	0
167	20250304	172100	232842090	5060	5060	5060	5060	0
168	20250304	172000	232842090	5060	5060	5060	5060	0
169	20250304	171900	232842090	5060	5060	5060	5060	0
170	20250304	171800	232842090	5060	5060	5060	5060	0
171	20250304	171700	232842090	5060	5060	5060	5060	0
172	20250304	171600	232842090	5060	5060	5060	5060	0
173	20250304	171500	232842090	5060	5060	5060	5060	0
174	20250304	171400	232842090	5060	5060	5060	5060	0
175	20250304	171300	232842090	5060	5060	5060	5060	0
176	20250304	171200	232842090	5060	5060	5060	5060	0
177	20250304	171100	232842090	5060	5060	5060	5060	0
178	20250304	171000	232842090	5060	5060	5060	5060	0
179	20250304	170900	232842090	5060	5060	5060	5060	0
180	20250304	170800	232842090	5060	5060	5060	5060	0
181	20250304	170700	232842090	5060	5060	5060	5060	0
182	20250304	170600	232842090	5060	5060	5060	5060	4000
183	20250304	170500	232842090	5060	5060	5060	5060	0
184	20250304	170400	232842090	5060	5060	5060	5060	0
185	20250304	170300	232842090	5060	5060	5060	5060	0
186	20250304	170200	232842090	5060	5060	5060	5060	0
187	20250304	170100	232842090	5060	5060	5060	5060	0
188	20250304	170000	232842090	5060	5060	5060	5060	0
189	20250304	165900	232842090	5060	5060	5060	5060	0
190	20250304	165800	232842090	5060	5060	5060	5060	0
191	20250304	165700	232842090	5060	5060	5060	5060	0
192	20250304	165600	232842090	5060	5060	5060	5060	0
193	20250304	165500	232842090	5060	5060	5060	5060	0
194	20250304	165400	232842090	5060	5060	5060	5060	0
195	20250304	165300	232842090	5060	5060	5060	5060	0
196	20250304	165200	232842090	5060	5060	5060	5060	0
197	20250304	165100	232842090	5060	5060	5060	5060	0
198	20250304	165000	232842090	5060	5060	5060	5060	0
199	20250304	164900	232842090	5060	5060	5060	5060	0
200	20250304	164800	232842090	5060	5060	5060	5060	0
201	20250304	164700	232842090	5060	5060	5060	5060	0
202	20250304	164600	232842090	5060	5060	5060	5060	0
203	20250304	164500	232842090	5060	5060	5060	5060	0
204	20250304	164400	232842090	5060	5060	5060	5060	0
205	20250304	164300	232842090	5060	5060	5060	5060	0
206	20250304	164200	232842090	5060	5060	5060	5060	0
207	20250304	164100	232842090	5060	5060	5060	5060	0
208	20250304	164000	232842090	5060	5060	5060	5060	0
209	20250304	163900	232842090	5060	5060	5060	5060	0
210	20250304	163800	232842090	5060	5060	5060	5060	0
211	20250304	163700	232842090	5060	5060	5060	5060	0
212	20250304	163600	232842090	5060	5060	5060	5060	4000
213	20250304	163500	232842090	5060	5060	5060	5060	0
214	20250304	163400	232842090	5060	5060	5060	5060	0
215	20250304	163300	232842090	5060	5060	5060	5060	0
216	20250304	163200	232842090	5060	5060	5060	5060	0
217	20250304	163100	232842090	5060	5060	5060	5060	0
218	20250304	163000	232842090	5060	5060	5060	5060	0
219	20250304	162900	232842090	5060	5060	5060	5060	0
220	20250304	162800	232842090	5060	5060	5060	5060	0
221	20250304	162700	232842090	5060	5060	5060	5060	0
222	20250304	162600	232842090	5060	5060	5060	5060	0
223	20250304	162500	232842090	5060	5060	5060	5060	0
224	20250304	162400	232842090	5060	5060	5060	5060	0
225	20250304	162300	232842090	5060	5060	5060	5060	0
226	20250304	162200	232842090	5060	5060	5060	5060	0
227	20250304	162100	232842090	5060	5060	5060	5060	0
228	20250304	162000	232842090	5060	5060	5060	5060	0
229	20250304	161900	232842090	5060	5060	5060	5060	0
230	20250304	161800	232842090	5060	5060	5060	5060	0
231	20250304	161700	232842090	5060	5060	5060	5060	0
232	20250304	161600	232842090	5060	5060	5060	5060	0
233	20250304	161500	232842090	5060	5060	5060	5060	0
234	20250304	161400	232842090	5060	5060	5060	5060	0
235	20250304	161300	232842090	5060	5060	5060	5060	0
236	20250304	161200	232842090	5060	5060	5060	5060	0
237	20250304	161100	232842090	5060	5060	5060	5060	0
238	20250304	161000	232842090	5060	5060	5060	5060	0
239	20250304	160900	232842090	5060	5060	5060	5060	0
240	20250304	160800	232842090	5060	5060	5060	5060	0
241	20250304	160700	232842090	5060	5060	5060	5060	0
242	20250304	160600	232842090	5060	5060	5060	5060	4000
243	20250304	160500	232842090	5060	5060	5060	5060	0
244	20250304	160400	232842090	5060	5060	5060	5060	0
245	20250304	160300	232842090	5060	5060	5060	5060	0
246	20250304	160200	232842090	5060	5060	5060	5060	0
247	20250304	160100	232842090	5060	5060	5060	5060	0
248	20250304	160000	232842090	5060	5060	5060	5060	0
249	20250304	155900	232842090	5060	5060	5060	5060	0
250	20250304	155800	232842090	5060	5060	5060	5060	0
251	20250304	155700	232842090	5060	5060	5060	5060	0
252	20250304	155600	232842090	5060	5060	5060	5060	0
253	20250304	155500	232842090	5060	5060	5060	5060	0
254	20250304	155400	232842090	5060	5060	5060	5060	0
255	20250304	155300	232842090	5060	5060	5060	5060	0
256	20250304	155200	232842090	5060	5060	5060	5060	0
257	20250304	155100	232842090	5060	5060	5060	5060	0
258	20250304	155000	232842090	5060	5060	5060	5060	0
259	20250304	154900	232842090	5060	5060	5060	5060	0
260	20250304	154800	232842090	5060	5060	5060	5060	0
261	20250304	154700	232842090	5060	5060	5060	5060	0
262	20250304	154600	232842090	5060	5060	5060	5060	0
263	20250304	154500	232842090	5060	5060	5060	5060	0
264	20250304	154400	232842090	5060	5060	5060	5060	0
265	20250304	154300	232842090	5060	5060	5060	5060	0
266	20250304	154200	232842090	5060	5060	5060	5060	0
267	20250304	154100	232842090	5060	5060	5060	5060	0
268	20250304	154000	232842090	5060	5060	5060	5060	0
269	20250304	153900	232842090	5060	5060	5060	5060	0
270	20250304	153800	232842090	5060	5060	5060	5060	0
271	20250304	153700	232842090	5060	5060	5060	5060	0
272	20250304	153600	232842090	5060	5060	5060	5060	4000
273	20250304	153500	232842090	5060	5060	5060	5060	0
274	20250304	153400	232842090	5060	5060	5060	5060	0
275	20250304	153300	232842090	5060	5060	5060	5060	0
276	20250304	153200	232842090	5060	5060	5060	5060	0
277	20250304	153100	232842090	5060	5060	5060	5060	0
278	20250304	153000	232842090	5060	5060	5060	5060	4000
279	20250304	152900	212602090	5050	5050	5050	5050	0
280	20250304	152800	212602090	5050	5050	5050	5050	0
281	20250304	152700	212602090	5050	5050	5050	5050	0
282	20250304	152600	212602090	5050	5050	5050	5050	0
283	20250304	152500	212602090	5050	5050	5050	5050	0
284	20250304	152400	212602090	5050	5050	5050	5050	0
285	20250304	152300	212602090	5050	5050	5050	5050	0
286	20250304	152200	212602090	5050	5050	5050	5050	0
287	20250304	152100	212602090	5050	5050	5050	5050	0
288	20250304	152000	212602090	5050	5050	5050	5050	0
289	20250304	151900	212602090	5050	5030	5050	5030	78
290	20250304	151800	212208470	5040	5040	5040	5040	0
291	20250304	151700	212208470	5040	5040	5040	5040	200
292	20250304	151600	211200470	5040	5030	5040	5030	88
293	20250304	151500	210757820	5030	5030	5030	5030	39
294	20250304	151400	210561650	5060	5060	5060	5060	0
295	20250304	151300	210561650	5060	5040	5060	5000	3200
296	20250304	151200	194505260	5040	5040	5040	5040	152
297	20250304	151100	193739180	5080	5050	5080	5050	1000
298	20250304	151000	188668930	5050	5030	5050	5020	2042
299	20250304	150900	178396730	5030	5030	5030	5030	70
300	20250304	150800	178044630	5030	5030	5030	5030	0
301	20250304	150700	178044630	5030	5030	5030	5030	52
302	20250304	150600	177783070	5040	5040	5040	5040	0
303	20250304	150500	177783070	5040	5040	5040	5040	23
304	20250304	150400	177667150	5040	5040	5040	5040	0
305	20250304	150300	177667150	5040	5040	5040	5040	0
306	20250304	150200	177667150	5040	5040	5040	5040	8
307	20250304	150100	177626830	5040	5040	5040	5040	0
308	20250304	150000	177626830	5040	5030	5040	5020	106
309	20250304	145900	177093510	5040	5040	5040	5040	0
310	20250304	145800	177093510	5040	5040	5040	5040	0
311	20250304	145700	177093510	5040	5040	5040	5040	0
312	20250304	145600	177093510	5040	5040	5040	5040	0
313	20250304	145500	177093510	5040	5040	5040	5040	0
314	20250304	145400	177093510	5040	5040	5040	5040	8
315	20250304	145300	177053190	5030	5030	5030	5030	0
316	20250304	145200	177053190	5030	5030	5030	5030	0
317	20250304	145100	177053190	5030	5030	5030	5030	0
318	20250304	145000	177053190	5030	5030	5030	5030	0
319	20250304	144900	177053190	5030	5030	5030	5020	178
320	20250304	144800	176158910	5035	5035	5035	5035	0
321	20250304	144700	176158910	5035	5035	5035	5035	0
322	20250304	144600	176158910	5035	5035	5035	5035	12
323	20250304	144500	176098490	5030	5030	5030	5030	16
324	20250304	144400	176018010	5035	5035	5035	5035	0
325	20250304	144300	176018010	5035	5035	5035	5035	8
326	20250304	144200	175977730	5040	5040	5040	5040	0
327	20250304	144100	175977730	5040	5040	5040	5040	50
328	20250304	144000	175725730	5030	5030	5030	5030	0
329	20250304	143900	175725730	5030	5030	5030	5030	0
330	20250304	143800	175725730	5030	5030	5030	5030	361
331	20250304	143700	173909900	5030	5030	5030	5030	5
332	20250304	143600	173884750	5040	5040	5040	5040	372
333	20250304	143500	172009870	5040	5045	5045	5010	5850
334	20250304	143400	142656065	5045	5045	5045	5045	0
335	20250304	143300	142656065	5045	5045	5045	5045	0
336	20250304	143200	142656065	5045	5045	5045	5045	43
337	20250304	143100	142439130	5050	5050	5050	5050	0
338	20250304	143000	142439130	5050	5050	5050	5050	0
339	20250304	142900	142439130	5050	5050	5050	5050	0
340	20250304	142800	142439130	5050	5040	5050	5040	10
341	20250304	142700	142388710	5040	5040	5040	5040	0
342	20250304	142600	142388710	5040	5030	5040	5030	2
343	20250304	142500	142378640	5040	5040	5040	5040	1
344	20250304	142400	142373600	5040	5040	5040	5030	12
345	20250304	142300	142313130	5040	5040	5040	5040	18
346	20250304	142200	142222410	5040	5040	5040	5040	0
347	20250304	142100	142222410	5040	5040	5040	5040	84
348	20250304	142000	141799050	5040	5040	5040	5040	2
349	20250304	141900	141788970	5040	5040	5040	5040	233
350	20250304	141800	140614650	5040	5040	5040	5040	190
351	20250304	141700	139657050	5040	5040	5040	5020	2652
352	20250304	141600	126317560	5050	5050	5050	5050	0
353	20250304	141500	126317560	5050	5050	5050	5050	0
354	20250304	141400	126317560	5050	5050	5050	5050	11
355	20250304	141300	126262010	5050	5050	5050	5050	0
356	20250304	141200	126262010	5050	5050	5050	5050	0
357	20250304	141100	126262010	5050	5050	5050	5050	0
358	20250304	141000	126262010	5050	5050	5050	5050	0
359	20250304	140900	126262010	5050	5050	5050	5050	0
360	20250304	140800	126262010	5050	5050	5050	5050	28
361	20250304	140700	126120610	5050	5050	5050	5050	273
362	20250304	140600	124741960	5050	5050	5050	5050	0
363	20250304	140500	124741960	5050	5050	5050	5050	1
364	20250304	140400	124736910	5040	5040	5040	5040	0
365	20250304	140300	124736910	5040	5040	5040	5040	0
366	20250304	140200	124736910	5040	5040	5040	5040	0
367	20250304	140100	124736910	5040	5040	5040	5040	0
368	20250304	140000	124736910	5040	5040	5040	5040	17
369	20250304	135900	124651230	5050	5050	5050	5050	0
370	20250304	135800	124651230	5050	5050	5050	5050	0
371	20250304	135700	124651230	5050	5050	5050	5050	0
372	20250304	135600	124651230	5050	5050	5050	5050	2
373	20250304	135500	124641130	5040	5040	5040	5040	0
374	20250304	135400	124641130	5040	5050	5050	5040	29
375	20250304	135300	124494940	5040	5040	5040	5030	1934
376	20250304	135200	114747950	5040	5040	5040	5040	0
377	20250304	135100	114747950	5040	5040	5040	5040	0
378	20250304	135000	114747950	5040	5040	5040	5040	0
379	20250304	134900	114747950	5040	5040	5040	5040	0
380	20250304	134800	114747950	5040	5040	5040	5040	0
381	20250304	134700	114747950	5040	5040	5040	5040	18
382	20250304	134600	114657230	5050	5050	5050	5050	0
383	20250304	134500	114657230	5050	5050	5050	5050	0
384	20250304	134400	114657230	5050	5050	5050	5050	0
385	20250304	134300	114657230	5050	5050	5050	5050	0
386	20250304	134200	114657230	5050	5050	5050	5050	0
387	20250304	134100	114657230	5050	5050	5050	5050	0
388	20250304	134000	114657230	5050	5050	5050	5050	0
389	20250304	133900	114657230	5050	5050	5050	5050	60
390	20250304	133800	114354230	5050	5050	5050	5050	0
391	20250304	133700	114354230	5050	5050	5050	5050	0
392	20250304	133600	114354230	5050	5050	5050	5050	0
393	20250304	133500	114354230	5050	5050	5050	5050	0
394	20250304	133400	114354230	5050	5050	5050	5050	0
395	20250304	133300	114354230	5050	5050	5050	5050	0
396	20250304	133200	114354230	5050	5050	5050	5050	0
397	20250304	133100	114354230	5050	5050	5050	5050	0
398	20250304	133000	114354230	5050	5050	5050	5050	0
399	20250304	132900	114354230	5050	5050	5050	5050	0
400	20250304	132800	114354230	5050	5050	5050	5050	0
401	20250304	132700	114354230	5050	5050	5050	5050	0
402	20250304	132600	114354230	5050	5050	5050	5050	0
403	20250304	132500	114354230	5050	5050	5050	5050	0
404	20250304	132400	114354230	5050	5050	5050	5050	3
405	20250304	132300	114339080	5050	5050	5050	5050	0
406	20250304	132200	114339080	5050	5050	5050	5050	39
407	20250304	132100	114142130	5050	5050	5050	5050	0
408	20250304	132000	114142130	5050	5050	5050	5050	0
409	20250304	131900	114142130	5050	5050	5050	5050	0
410	20250304	131800	114142130	5050	5050	5050	5050	0
411	20250304	131700	114142130	5050	5050	5050	5050	0
412	20250304	131600	114142130	5050	5050	5050	5050	0
413	20250304	131500	114142130	5050	5050	5050	5050	0
414	20250304	131400	114142130	5050	5050	5050	5050	0
415	20250304	131300	114142130	5050	5050	5050	5050	0
416	20250304	131200	114142130	5050	5050	5050	5050	50
417	20250304	131100	113889630	5050	5050	5050	5050	0
418	20250304	131000	113889630	5050	5050	5050	5050	1
419	20250304	130900	113884580	5040	5040	5040	5040	110
420	20250304	130800	113330180	5040	5040	5040	5040	0
421	20250304	130700	113330180	5040	5040	5040	5040	0
422	20250304	130600	113330180	5040	5040	5040	5040	0
423	20250304	130500	113330180	5040	5040	5040	5040	0
424	20250304	130400	113330180	5040	5040	5040	5040	0
425	20250304	130300	113330180	5040	5040	5040	5040	0
426	20250304	130200	113330180	5040	5040	5040	5040	0
427	20250304	130100	113330180	5040	5040	5040	5040	15
428	20250304	130000	113254580	5040	5040	5040	5040	0
429	20250304	125900	113254580	5040	5040	5040	5040	0
430	20250304	125800	113254580	5040	5040	5040	5040	0
431	20250304	125700	113254580	5040	5040	5040	5040	0
432	20250304	125600	113254580	5040	5040	5040	5040	0
433	20250304	125500	113254580	5040	5040	5040	5040	0
434	20250304	125400	113254580	5040	5040	5040	5040	0
435	20250304	125300	113254580	5040	5040	5040	5040	0
436	20250304	125200	113254580	5040	5040	5040	5040	0
437	20250304	125100	113254580	5040	5040	5040	5040	1
438	20250304	125000	113249540	5050	5050	5050	5050	0
439	20250304	124900	113249540	5050	5050	5050	5050	0
440	20250304	124800	113249540	5050	5050	5050	5050	0
441	20250304	124700	113249540	5050	5050	5050	5050	0
442	20250304	124600	113249540	5050	5050	5050	5050	0
443	20250304	124500	113249540	5050	5050	5050	5050	0
444	20250304	124400	113249540	5050	5050	5050	5050	0
445	20250304	124300	113249540	5050	5050	5050	5050	0
446	20250304	124200	113249540	5050	5050	5050	5050	0
447	20250304	124100	113249540	5050	5050	5050	5050	0
448	20250304	124000	113249540	5050	5050	5050	5050	20
449	20250304	123900	113148540	5050	5050	5050	5050	0
450	20250304	123800	113148540	5050	5050	5050	5050	0
451	20250304	123700	113148540	5050	5050	5050	5050	0
452	20250304	123600	113148540	5050	5050	5050	5050	37
453	20250304	123500	112961690	5050	5050	5050	5050	0
454	20250304	123400	112961690	5050	5050	5050	5050	0
455	20250304	123300	112961690	5050	5050	5050	5050	0
456	20250304	123200	112961690	5050	5050	5050	5050	0
457	20250304	123100	112961690	5050	5040	5050	5040	20
458	20250304	123000	112860860	5050	5050	5050	5050	0
459	20250304	122900	112860860	5050	5050	5050	5050	0
460	20250304	122800	112860860	5050	5050	5050	5050	0
461	20250304	122700	112860860	5050	5050	5050	5050	0
462	20250304	122600	112860860	5050	5050	5050	5050	2
463	20250304	122500	112850760	5050	5045	5050	5045	96
464	20250304	122400	112366405	5040	5040	5040	5040	0
465	20250304	122300	112366405	5040	5040	5040	5040	0
466	20250304	122200	112366405	5040	5045	5045	5040	202
467	20250304	122100	111348315	5045	5045	5045	5045	0
468	20250304	122000	111348315	5045	5045	5045	5045	0
469	20250304	121900	111348315	5045	5045	5045	5045	0
470	20250304	121800	111348315	5045	5045	5045	5045	0
471	20250304	121700	111348315	5045	5045	5045	5045	0
472	20250304	121600	111348315	5045	5045	5045	5045	0
473	20250304	121500	111348315	5045	5045	5045	5045	0
474	20250304	121400	111348315	5045	5045	5045	5045	0
475	20250304	121300	111348315	5045	5045	5045	5045	2
476	20250304	121200	111338225	5045	5060	5060	5040	1004
477	20250304	121100	106268325	5065	5065	5065	5065	0
478	20250304	121000	106268325	5065	5065	5065	5065	0
479	20250304	120900	106268325	5065	5065	5065	5065	2
480	20250304	120800	106258195	5065	5065	5065	5065	0
481	20250304	120700	106258195	5065	5065	5065	5065	3
482	20250304	120600	106243000	5060	5060	5060	5060	0
483	20250304	120500	106243000	5060	5060	5060	5060	0
484	20250304	120400	106243000	5060	5060	5060	5060	15
485	20250304	120300	106167100	5065	5065	5065	5065	0
486	20250304	120200	106167100	5065	5065	5065	5065	0
487	20250304	120100	106167100	5065	5065	5065	5065	200
488	20250304	120000	105154100	5065	5065	5065	5065	200
489	20250304	115900	104141100	5070	5070	5070	5070	0
490	20250304	115800	104141100	5070	5070	5070	5070	0
491	20250304	115700	104141100	5070	5070	5070	5070	0
492	20250304	115600	104141100	5070	5070	5070	5070	0
493	20250304	115500	104141100	5070	5070	5070	5070	0
494	20250304	115400	104141100	5070	5070	5070	5070	0
495	20250304	115300	104141100	5070	5070	5070	5070	0
496	20250304	115200	104141100	5070	5070	5070	5070	0
497	20250304	115100	104141100	5070	5070	5070	5070	0
498	20250304	115000	104141100	5070	5070	5070	5070	0
499	20250304	114900	104141100	5070	5070	5070	5070	0
500	20250304	114800	104141100	5070	5070	5070	5070	0
501	20250304	114700	104141100	5070	5070	5070	5070	0
502	20250304	114600	104141100	5070	5070	5070	5070	0
503	20250304	114500	104141100	5070	5070	5070	5070	0
504	20250304	114400	104141100	5070	5070	5070	5070	0
505	20250304	114300	104141100	5070	5070	5070	5070	0
506	20250304	114200	104141100	5070	5070	5070	5070	0
507	20250304	114100	104141100	5070	5070	5070	5070	0
508	20250304	114000	104141100	5070	5070	5070	5070	0
509	20250304	113900	104141100	5070	5070	5070	5070	0
510	20250304	113800	104141100	5070	5070	5070	5070	0
511	20250304	113700	104141100	5070	5070	5070	5070	0
512	20250304	113600	104141100	5070	5070	5070	5070	0
513	20250304	113500	104141100	5070	5070	5070	5070	0
514	20250304	113400	104141100	5070	5070	5070	5070	0
515	20250304	113300	104141100	5070	5070	5070	5070	0
516	20250304	113200	104141100	5070	5070	5070	5070	5
517	20250304	113100	104115750	5070	5070	5070	5070	0
518	20250304	113000	104115750	5070	5070	5070	5070	0
519	20250304	112900	104115750	5070	5050	5080	5050	801
520	20250304	112800	100057620	5040	5040	5040	5040	20
521	20250304	112700	99956820	5040	5040	5040	5040	0
522	20250304	112600	99956820	5040	5040	5040	5040	0
523	20250304	112500	99956820	5040	5040	5040	5040	0
524	20250304	112400	99956820	5040	5040	5040	5040	0
525	20250304	112300	99956820	5040	5040	5040	5040	0
526	20250304	112200	99956820	5040	5040	5040	5040	0
527	20250304	112100	99956820	5040	5040	5040	5040	0
528	20250304	112000	99956820	5040	5040	5040	5040	0
529	20250304	111900	99956820	5040	5040	5040	5040	0
530	20250304	111800	99956820	5040	5040	5040	5040	0
531	20250304	111700	99956820	5040	5050	5050	5040	8
532	20250304	111600	99916460	5040	5040	5040	5040	60
533	20250304	111500	99614060	5040	5045	5045	5040	20
534	20250304	111400	99513235	5050	5050	5050	5050	0
535	20250304	111300	99513235	5050	5050	5050	5050	0
536	20250304	111200	99513235	5050	5050	5050	5050	0
537	20250304	111100	99513235	5050	5050	5050	5050	0
538	20250304	111000	99513235	5050	5050	5050	5050	2
539	20250304	110900	99503135	5040	5040	5040	5040	18
540	20250304	110800	99412415	5040	5040	5040	5040	0
541	20250304	110700	99412415	5040	5040	5040	5040	0
542	20250304	110600	99412415	5040	5040	5040	5040	54
543	20250304	110500	99140255	5040	5040	5040	5040	1
544	20250304	110400	99135215	5050	5050	5050	5050	0
545	20250304	110300	99135215	5050	5050	5050	5050	0
546	20250304	110200	99135215	5050	5050	5050	5050	1
547	20250304	110100	99130165	5050	5050	5050	5050	0
548	20250304	110000	99130165	5050	5050	5050	5050	0
549	20250304	105900	99130165	5050	5050	5050	5050	0
550	20250304	105800	99130165	5050	5050	5050	5050	0
551	20250304	105700	99130165	5050	5050	5050	5050	2
552	20250304	105600	99120065	5050	5050	5050	5050	0
553	20250304	105500	99120065	5050	5040	5050	5040	2
554	20250304	105400	99109975	5030	5030	5040	5030	342
555	20250304	105300	97389705	5040	5040	5040	5040	149
556	20250304	105200	96638745	5050	5050	5050	5050	0
557	20250304	105100	96638745	5050	5050	5050	5050	0
558	20250304	105000	96638745	5050	5050	5050	5050	0
559	20250304	104900	96638745	5050	5040	5050	5040	268
560	20250304	104800	95288015	5040	5040	5040	5040	30
561	20250304	104700	95136815	5050	5040	5050	5040	68
562	20250304	104600	94794085	5050	5040	5050	5040	456
563	20250304	104500	92495835	5040	5040	5040	5040	0
564	20250304	104400	92495835	5040	5040	5040	5040	17
565	20250304	104300	92410155	5040	5040	5040	5040	450
566	20250304	104200	90142155	5040	5040	5040	5040	14
567	20250304	104100	90071595	5030	5030	5030	5030	0
568	20250304	104000	90071595	5030	5030	5030	5030	121
569	20250304	103900	89462965	5020	5050	5060	5020	5913
570	20250304	103800	59716375	5050	5060	5060	5050	244
571	20250304	103700	58484155	5060	5050	5060	5050	21
572	20250304	103600	58378095	5050	5050	5050	5030	1080
573	20250304	103500	52939345	5060	5060	5060	5060	0
574	20250304	103400	52939345	5060	5060	5060	5060	0
575	20250304	103300	52939345	5060	5060	5060	5060	0
576	20250304	103200	52939345	5060	5060	5060	5060	0
577	20250304	103100	52939345	5060	5050	5060	5050	120
578	20250304	103000	52333335	5050	5050	5050	5050	0
579	20250304	102900	52333335	5050	5050	5050	5050	35
580	20250304	102800	52156585	5060	5060	5060	5060	0
581	20250304	102700	52156585	5060	5060	5060	5060	1
582	20250304	102600	52151525	5050	5040	5055	5040	463
583	20250304	102500	49817210	5040	5040	5040	5040	112
584	20250304	102400	49252730	5050	5050	5060	5050	56
585	20250304	102300	48969540	5050	5050	5060	5050	180
586	20250304	102200	48059360	5060	5060	5060	5060	0
587	20250304	102100	48059360	5060	5070	5070	5040	5602
588	20250304	102000	19771130	5070	5070	5070	5070	28
589	20250304	101900	19629170	5080	5070	5080	5070	137
590	20250304	101800	18934570	5080	5080	5080	5080	0
591	20250304	101700	18934570	5080	5080	5080	5080	0
592	20250304	101600	18934570	5080	5080	5080	5080	0
593	20250304	101500	18934570	5080	5080	5080	5080	5
594	20250304	101400	18909170	5080	5070	5080	5070	157
595	20250304	101300	18113070	5070	5070	5070	5070	3
596	20250304	101200	18097860	5070	5080	5080	5070	19
597	20250304	101100	18001350	5080	5080	5080	5060	1077
598	20250304	101000	12535500	5080	5080	5080	5080	0
599	20250304	100900	12535500	5080	5080	5080	5080	17
600	20250304	100800	12449140	5090	5090	5090	5090	0
601	20250304	100700	12449140	5090	5090	5090	5090	0
602	20250304	100600	12449140	5090	5090	5090	5090	79
603	20250304	100500	12047030	5090	5090	5090	5090	91
604	20250304	100400	11583840	5090	5090	5090	5090	0
605	20250304	100300	11583840	5090	5090	5090	5090	0
606	20250304	100200	11583840	5090	5090	5090	5090	0
607	20250304	100100	11583840	5090	5090	5090	5090	0
608	20250304	100000	11583840	5090	5090	5090	5090	0
609	20250304	095900	11583840	5090	5090	5090	5090	200
610	20250304	095800	10565840	5090	5090	5090	5090	3
611	20250304	095700	10550570	5090	5090	5090	5090	0
612	20250304	095600	10550570	5090	5090	5090	5090	4
613	20250304	095500	10530210	5090	5090	5090	5090	4
614	20250304	095400	10509850	5080	5080	5080	5080	0
615	20250304	095300	10509850	5080	5080	5080	5080	0
616	20250304	095200	10509850	5080	5080	5080	5080	3
617	20250304	095100	10494610	5090	5090	5090	5090	0
618	20250304	095000	10494610	5090	5090	5090	5090	96
619	20250304	094900	10005970	5100	5100	5100	5100	1
620	20250304	094800	10000870	5100	5090	5100	5090	8
621	20250304	094700	9960100	5100	5090	5100	5090	36
622	20250304	094600	9776720	5090	5090	5090	5090	0
623	20250304	094500	9776720	5090	5090	5090	5090	51
624	20250304	094400	9517130	5090	5090	5090	5090	0
625	20250304	094300	9517130	5090	5090	5090	5090	0
626	20250304	094200	9517130	5090	5090	5090	5090	2
627	20250304	094100	9506950	5090	5090	5090	5090	0
628	20250304	094000	9506950	5090	5090	5090	5090	0
629	20250304	093900	9506950	5090	5090	5090	5090	0
630	20250304	093800	9506950	5090	5090	5090	5090	39
631	20250304	093700	9308440	5090	5090	5090	5090	0
632	20250304	093600	9308440	5090	5100	5100	5090	71
633	20250304	093500	8947010	5090	5090	5090	5090	1
634	20250304	093400	8941920	5100	5100	5100	5100	0
635	20250304	093300	8941920	5100	5100	5100	5100	0
636	20250304	093200	8941920	5100	5100	5100	5100	0
637	20250304	093100	8941920	5100	5090	5100	5070	367
638	20250304	093000	7077580	5100	5100	5100	5100	0
639	20250304	092900	7077580	5100	5090	5100	5090	14
640	20250304	092800	7006310	5080	5080	5080	5080	41
641	20250304	092700	6798030	5070	5070	5070	5070	0
642	20250304	092600	6798030	5070	5070	5070	5070	0
643	20250304	092500	6798030	5070	5070	5070	5070	0
644	20250304	092400	6798030	5070	5070	5070	5070	0
645	20250304	092300	6798030	5070	5070	5070	5070	0
646	20250304	092200	6798030	5070	5070	5070	5070	0
647	20250304	092100	6798030	5070	5070	5070	5070	0
648	20250304	092000	6798030	5070	5070	5070	5070	0
649	20250304	091900	6798030	5070	5070	5070	5070	0
650	20250304	091800	6798030	5070	5070	5070	5070	0
651	20250304	091700	6798030	5070	5070	5070	5070	1
652	20250304	091600	6792960	5080	5070	5080	5070	702
653	20250304	091500	3233810	5070	5070	5070	5070	0
654	20250304	091400	3233810	5070	5070	5070	5070	0
655	20250304	091300	3233810	5070	5070	5070	5070	0
656	20250304	091200	3233810	5070	5070	5070	5070	5
657	20250304	091100	3208460	5070	5070	5070	5070	0
658	20250304	091000	3208460	5070	5070	5070	5070	138
659	20250304	090900	2508800	5070	5070	5070	5070	3
660	20250304	090800	2493590	5070	5060	5070	5060	9
661	20250304	090700	2447990	5060	5070	5070	5060	12
662	20250304	090600	2387180	5070	5070	5070	5070	41
663	20250304	090500	2179310	5080	5080	5080	5080	4
664	20250304	090400	2158990	5070	5080	5080	5060	123
665	20250304	090300	1534910	5080	5080	5080	5080	148
666	20250304	090200	783070	5080	5080	5090	5070	121
667	20250304	090100	168430	5080	5100	5100	5080	14
668	20250304	090000	97090	5110	5110	5110	5110	19