KissMeData/060850/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194400	59400400	5320	5320	5320	5320	585
3	20250304	194300	59400400	5320	5320	5320	5320	0
4	20250304	194200	59400400	5320	5320	5320	5320	0
5	20250304	194100	59400400	5320	5320	5320	5320	0
6	20250304	194000	59400400	5320	5320	5320	5320	0
7	20250304	193900	59400400	5320	5320	5320	5320	0
8	20250304	193800	59400400	5320	5320	5320	5320	0
9	20250304	193700	59400400	5320	5320	5320	5320	0
10	20250304	193600	59400400	5320	5320	5320	5320	0
11	20250304	193500	59400400	5320	5320	5320	5320	0
12	20250304	193400	59400400	5320	5320	5320	5320	0
13	20250304	193300	59400400	5320	5320	5320	5320	0
14	20250304	193200	59400400	5320	5320	5320	5320	0
15	20250304	193100	59400400	5320	5320	5320	5320	0
16	20250304	193000	59400400	5320	5320	5320	5320	0
17	20250304	192900	59400400	5320	5320	5320	5320	0
18	20250304	192800	59400400	5320	5320	5320	5320	0
19	20250304	192700	59400400	5320	5320	5320	5320	0
20	20250304	192600	59400400	5320	5320	5320	5320	0
21	20250304	192500	59400400	5320	5320	5320	5320	0
22	20250304	192400	59400400	5320	5320	5320	5320	0
23	20250304	192300	59400400	5320	5320	5320	5320	0
24	20250304	192200	59400400	5320	5320	5320	5320	0
25	20250304	192100	59400400	5320	5320	5320	5320	0
26	20250304	192000	59400400	5320	5320	5320	5320	0
27	20250304	191900	59400400	5320	5320	5320	5320	0
28	20250304	191800	59400400	5320	5320	5320	5320	0
29	20250304	191700	59400400	5320	5320	5320	5320	0
30	20250304	191600	59400400	5320	5320	5320	5320	0
31	20250304	191500	59400400	5320	5320	5320	5320	0
32	20250304	191400	59400400	5320	5320	5320	5320	585
33	20250304	191300	59400400	5320	5320	5320	5320	0
34	20250304	191200	59400400	5320	5320	5320	5320	0
35	20250304	191100	59400400	5320	5320	5320	5320	0
36	20250304	191000	59400400	5320	5320	5320	5320	0
37	20250304	190900	59400400	5320	5320	5320	5320	0
38	20250304	190800	59400400	5320	5320	5320	5320	0
39	20250304	190700	59400400	5320	5320	5320	5320	0
40	20250304	190600	59400400	5320	5320	5320	5320	0
41	20250304	190500	59400400	5320	5320	5320	5320	0
42	20250304	190400	59400400	5320	5320	5320	5320	0
43	20250304	190300	59400400	5320	5320	5320	5320	0
44	20250304	190200	59400400	5320	5320	5320	5320	0
45	20250304	190100	59400400	5320	5320	5320	5320	0
46	20250304	190000	59400400	5320	5320	5320	5320	0
47	20250304	185900	59400400	5320	5320	5320	5320	0
48	20250304	185800	59400400	5320	5320	5320	5320	0
49	20250304	185700	59400400	5320	5320	5320	5320	0
50	20250304	185600	59400400	5320	5320	5320	5320	0
51	20250304	185500	59400400	5320	5320	5320	5320	0
52	20250304	185400	59400400	5320	5320	5320	5320	0
53	20250304	185300	59400400	5320	5320	5320	5320	0
54	20250304	185200	59400400	5320	5320	5320	5320	0
55	20250304	185100	59400400	5320	5320	5320	5320	0
56	20250304	185000	59400400	5320	5320	5320	5320	0
57	20250304	184900	59400400	5320	5320	5320	5320	0
58	20250304	184800	59400400	5320	5320	5320	5320	0
59	20250304	184700	59400400	5320	5320	5320	5320	0
60	20250304	184600	59400400	5320	5320	5320	5320	0
61	20250304	184500	59400400	5320	5320	5320	5320	0
62	20250304	184400	59400400	5320	5320	5320	5320	585
63	20250304	184300	59400400	5320	5320	5320	5320	0
64	20250304	184200	59400400	5320	5320	5320	5320	0
65	20250304	184100	59400400	5320	5320	5320	5320	0
66	20250304	184000	59400400	5320	5320	5320	5320	0
67	20250304	183900	59400400	5320	5320	5320	5320	0
68	20250304	183800	59400400	5320	5320	5320	5320	0
69	20250304	183700	59400400	5320	5320	5320	5320	0
70	20250304	183600	59400400	5320	5320	5320	5320	0
71	20250304	183500	59400400	5320	5320	5320	5320	0
72	20250304	183400	59400400	5320	5320	5320	5320	0
73	20250304	183300	59400400	5320	5320	5320	5320	0
74	20250304	183200	59400400	5320	5320	5320	5320	0
75	20250304	183100	59400400	5320	5320	5320	5320	0
76	20250304	183000	59400400	5320	5320	5320	5320	0
77	20250304	182900	59400400	5320	5320	5320	5320	0
78	20250304	182800	59400400	5320	5320	5320	5320	0
79	20250304	182700	59400400	5320	5320	5320	5320	0
80	20250304	182600	59400400	5320	5320	5320	5320	0
81	20250304	182500	59400400	5320	5320	5320	5320	0
82	20250304	182400	59400400	5320	5320	5320	5320	0
83	20250304	182300	59400400	5320	5320	5320	5320	0
84	20250304	182200	59400400	5320	5320	5320	5320	0
85	20250304	182100	59400400	5320	5320	5320	5320	0
86	20250304	182000	59400400	5320	5320	5320	5320	0
87	20250304	181900	59400400	5320	5320	5320	5320	0
88	20250304	181800	59400400	5320	5320	5320	5320	0
89	20250304	181700	59400400	5320	5320	5320	5320	0
90	20250304	181600	59400400	5320	5320	5320	5320	0
91	20250304	181500	59400400	5320	5320	5320	5320	0
92	20250304	181400	59400400	5320	5320	5320	5320	585
93	20250304	181300	59400400	5320	5320	5320	5320	0
94	20250304	181200	59400400	5320	5320	5320	5320	0
95	20250304	181100	59400400	5320	5320	5320	5320	0
96	20250304	181000	59400400	5320	5320	5320	5320	0
97	20250304	180900	59400400	5320	5320	5320	5320	0
98	20250304	180800	59400400	5320	5320	5320	5320	0
99	20250304	180700	59400400	5320	5320	5320	5320	0
100	20250304	180600	59400400	5320	5320	5320	5320	0
101	20250304	180500	59400400	5320	5320	5320	5320	0
102	20250304	180400	59400400	5320	5320	5320	5320	0
103	20250304	180300	59400400	5320	5320	5320	5320	0
104	20250304	180200	59400400	5320	5320	5320	5320	0
105	20250304	180100	59400400	5320	5320	5320	5320	0
106	20250304	180000	59400400	5320	5320	5320	5320	0
107	20250304	175900	59400400	5320	5320	5320	5320	0
108	20250304	175800	59400400	5320	5320	5320	5320	0
109	20250304	175700	59400400	5320	5320	5320	5320	0
110	20250304	175600	59400400	5320	5320	5320	5320	0
111	20250304	175500	59400400	5320	5320	5320	5320	0
112	20250304	175400	59400400	5320	5320	5320	5320	0
113	20250304	175300	59400400	5320	5320	5320	5320	0
114	20250304	175200	59400400	5320	5320	5320	5320	0
115	20250304	175100	59400400	5320	5320	5320	5320	0
116	20250304	175000	59400400	5320	5320	5320	5320	0
117	20250304	174900	59400400	5320	5320	5320	5320	0
118	20250304	174800	59400400	5320	5320	5320	5320	0
119	20250304	174700	59400400	5320	5320	5320	5320	0
120	20250304	174600	59400400	5320	5320	5320	5320	0
121	20250304	174500	59400400	5320	5320	5320	5320	0
122	20250304	174400	59400400	5320	5320	5320	5320	585
123	20250304	174300	59400400	5320	5320	5320	5320	0
124	20250304	174200	59400400	5320	5320	5320	5320	0
125	20250304	174100	59400400	5320	5320	5320	5320	0
126	20250304	174000	59400400	5320	5320	5320	5320	0
127	20250304	173900	59400400	5320	5320	5320	5320	0
128	20250304	173800	59400400	5320	5320	5320	5320	0
129	20250304	173700	59400400	5320	5320	5320	5320	0
130	20250304	173600	59400400	5320	5320	5320	5320	0
131	20250304	173500	59400400	5320	5320	5320	5320	0
132	20250304	173400	59400400	5320	5320	5320	5320	0
133	20250304	173300	59400400	5320	5320	5320	5320	0
134	20250304	173200	59400400	5320	5320	5320	5320	0
135	20250304	173100	59400400	5320	5320	5320	5320	0
136	20250304	173000	59400400	5320	5320	5320	5320	0
137	20250304	172900	59400400	5320	5320	5320	5320	0
138	20250304	172800	59400400	5320	5320	5320	5320	0
139	20250304	172700	59400400	5320	5320	5320	5320	0
140	20250304	172600	59400400	5320	5320	5320	5320	0
141	20250304	172500	59400400	5320	5320	5320	5320	0
142	20250304	172400	59400400	5320	5320	5320	5320	0
143	20250304	172300	59400400	5320	5320	5320	5320	0
144	20250304	172200	59400400	5320	5320	5320	5320	0
145	20250304	172100	59400400	5320	5320	5320	5320	0
146	20250304	172000	59400400	5320	5320	5320	5320	0
147	20250304	171900	59400400	5320	5320	5320	5320	0
148	20250304	171800	59400400	5320	5320	5320	5320	0
149	20250304	171700	59400400	5320	5320	5320	5320	0
150	20250304	171600	59400400	5320	5320	5320	5320	0
151	20250304	171500	59400400	5320	5320	5320	5320	0
152	20250304	171400	59400400	5320	5320	5320	5320	585
153	20250304	171300	59400400	5320	5320	5320	5320	0
154	20250304	171200	59400400	5320	5320	5320	5320	0
155	20250304	171100	59400400	5320	5320	5320	5320	0
156	20250304	171000	59400400	5320	5320	5320	5320	0
157	20250304	170900	59400400	5320	5320	5320	5320	0
158	20250304	170800	59400400	5320	5320	5320	5320	0
159	20250304	170700	59400400	5320	5320	5320	5320	0
160	20250304	170600	59400400	5320	5320	5320	5320	0
161	20250304	170500	59400400	5320	5320	5320	5320	0
162	20250304	170400	59400400	5320	5320	5320	5320	0
163	20250304	170300	59400400	5320	5320	5320	5320	0
164	20250304	170200	59400400	5320	5320	5320	5320	0
165	20250304	170100	59400400	5320	5320	5320	5320	0
166	20250304	170000	59400400	5320	5320	5320	5320	0
167	20250304	165900	59400400	5320	5320	5320	5320	0
168	20250304	165800	59400400	5320	5320	5320	5320	0
169	20250304	165700	59400400	5320	5320	5320	5320	0
170	20250304	165600	59400400	5320	5320	5320	5320	0
171	20250304	165500	59400400	5320	5320	5320	5320	0
172	20250304	165400	59400400	5320	5320	5320	5320	0
173	20250304	165300	59400400	5320	5320	5320	5320	0
174	20250304	165200	59400400	5320	5320	5320	5320	0
175	20250304	165100	59400400	5320	5320	5320	5320	0
176	20250304	165000	59400400	5320	5320	5320	5320	0
177	20250304	164900	59400400	5320	5320	5320	5320	0
178	20250304	164800	59400400	5320	5320	5320	5320	0
179	20250304	164700	59400400	5320	5320	5320	5320	0
180	20250304	164600	59400400	5320	5320	5320	5320	0
181	20250304	164500	59400400	5320	5320	5320	5320	0
182	20250304	164400	59400400	5320	5320	5320	5320	585
183	20250304	164300	59400400	5320	5320	5320	5320	0
184	20250304	164200	59400400	5320	5320	5320	5320	0
185	20250304	164100	59400400	5320	5320	5320	5320	0
186	20250304	164000	59400400	5320	5320	5320	5320	0
187	20250304	163900	59400400	5320	5320	5320	5320	0
188	20250304	163800	59400400	5320	5320	5320	5320	0
189	20250304	163700	59400400	5320	5320	5320	5320	0
190	20250304	163600	59400400	5320	5320	5320	5320	0
191	20250304	163500	59400400	5320	5320	5320	5320	0
192	20250304	163400	59400400	5320	5320	5320	5320	0
193	20250304	163300	59400400	5320	5320	5320	5320	0
194	20250304	163200	59400400	5320	5320	5320	5320	0
195	20250304	163100	59400400	5320	5320	5320	5320	0
196	20250304	163000	59400400	5320	5320	5320	5320	0
197	20250304	162900	59400400	5320	5320	5320	5320	0
198	20250304	162800	59400400	5320	5320	5320	5320	0
199	20250304	162700	59400400	5320	5320	5320	5320	0
200	20250304	162600	59400400	5320	5320	5320	5320	0
201	20250304	162500	59400400	5320	5320	5320	5320	0
202	20250304	162400	59400400	5320	5320	5320	5320	0
203	20250304	162300	59400400	5320	5320	5320	5320	0
204	20250304	162200	59400400	5320	5320	5320	5320	0
205	20250304	162100	59400400	5320	5320	5320	5320	0
206	20250304	162000	59400400	5320	5320	5320	5320	0
207	20250304	161900	59400400	5320	5320	5320	5320	0
208	20250304	161800	59400400	5320	5320	5320	5320	0
209	20250304	161700	59400400	5320	5320	5320	5320	0
210	20250304	161600	59400400	5320	5320	5320	5320	0
211	20250304	161500	59400400	5320	5320	5320	5320	0
212	20250304	161400	59400400	5320	5320	5320	5320	585
213	20250304	161300	59400400	5320	5320	5320	5320	0
214	20250304	161200	59400400	5320	5320	5320	5320	0
215	20250304	161100	59400400	5320	5320	5320	5320	0
216	20250304	161000	59400400	5320	5320	5320	5320	0
217	20250304	160900	59400400	5320	5320	5320	5320	0
218	20250304	160800	59400400	5320	5320	5320	5320	0
219	20250304	160700	59400400	5320	5320	5320	5320	0
220	20250304	160600	59400400	5320	5320	5320	5320	0
221	20250304	160500	59400400	5320	5320	5320	5320	0
222	20250304	160400	59400400	5320	5320	5320	5320	0
223	20250304	160300	59400400	5320	5320	5320	5320	0
224	20250304	160200	59400400	5320	5320	5320	5320	0
225	20250304	160100	59400400	5320	5320	5320	5320	0
226	20250304	160000	59400400	5320	5320	5320	5320	0
227	20250304	155900	59400400	5320	5320	5320	5320	0
228	20250304	155800	59400400	5320	5320	5320	5320	0
229	20250304	155700	59400400	5320	5320	5320	5320	0
230	20250304	155600	59400400	5320	5320	5320	5320	0
231	20250304	155500	59400400	5320	5320	5320	5320	0
232	20250304	155400	59400400	5320	5320	5320	5320	0
233	20250304	155300	59400400	5320	5320	5320	5320	0
234	20250304	155200	59400400	5320	5320	5320	5320	0
235	20250304	155100	59400400	5320	5320	5320	5320	0
236	20250304	155000	59400400	5320	5320	5320	5320	0
237	20250304	154900	59400400	5320	5320	5320	5320	0
238	20250304	154800	59400400	5320	5320	5320	5320	0
239	20250304	154700	59400400	5320	5320	5320	5320	0
240	20250304	154600	59400400	5320	5320	5320	5320	0
241	20250304	154500	59400400	5320	5320	5320	5320	0
242	20250304	154400	59400400	5320	5320	5320	5320	585
243	20250304	154300	59400400	5320	5320	5320	5320	0
244	20250304	154200	59400400	5320	5320	5320	5320	0
245	20250304	154100	59400400	5320	5320	5320	5320	0
246	20250304	154000	59400400	5320	5320	5320	5320	0
247	20250304	153900	59400400	5320	5320	5320	5320	0
248	20250304	153800	59400400	5320	5320	5320	5320	0
249	20250304	153700	59400400	5320	5320	5320	5320	0
250	20250304	153600	59400400	5320	5320	5320	5320	0
251	20250304	153500	59400400	5320	5320	5320	5320	0
252	20250304	153400	59400400	5320	5320	5320	5320	0
253	20250304	153300	59400400	5320	5320	5320	5320	0
254	20250304	153200	59400400	5320	5320	5320	5320	0
255	20250304	153100	59400400	5320	5320	5320	5320	0
256	20250304	153000	59400400	5320	5320	5320	5320	585
257	20250304	152900	56288200	5340	5340	5340	5340	0
258	20250304	152800	56288200	5340	5340	5340	5340	0
259	20250304	152700	56288200	5340	5340	5340	5340	0
260	20250304	152600	56288200	5340	5340	5340	5340	0
261	20250304	152500	56288200	5340	5340	5340	5340	0
262	20250304	152400	56288200	5340	5340	5340	5340	0
263	20250304	152300	56288200	5340	5340	5340	5340	0
264	20250304	152200	56288200	5340	5340	5340	5340	0
265	20250304	152100	56288200	5340	5340	5340	5340	0
266	20250304	152000	56288200	5340	5340	5340	5340	0
267	20250304	151900	56288200	5340	5340	5340	5340	26
268	20250304	151800	56149360	5350	5350	5350	5350	1
269	20250304	151700	56144010	5400	5400	5400	5400	0
270	20250304	151600	56144010	5400	5400	5400	5400	0
271	20250304	151500	56144010	5400	5400	5400	5400	0
272	20250304	151400	56144010	5400	5400	5400	5400	0
273	20250304	151300	56144010	5400	5400	5400	5400	0
274	20250304	151200	56144010	5400	5400	5400	5400	0
275	20250304	151100	56144010	5400	5400	5400	5400	0
276	20250304	151000	56144010	5400	5400	5400	5400	0
277	20250304	150900	56144010	5400	5400	5400	5400	0
278	20250304	150800	56144010	5400	5400	5400	5400	0
279	20250304	150700	56144010	5400	5370	5400	5370	50
280	20250304	150600	55875480	5330	5330	5330	5330	0
281	20250304	150500	55875480	5330	5330	5330	5330	0
282	20250304	150400	55875480	5330	5330	5330	5330	0
283	20250304	150300	55875480	5330	5330	5330	5330	3
284	20250304	150200	55859490	5330	5330	5330	5330	0
285	20250304	150100	55859490	5330	5330	5330	5330	0
286	20250304	150000	55859490	5330	5330	5330	5330	96
287	20250304	145900	55347810	5340	5340	5340	5340	0
288	20250304	145800	55347810	5340	5350	5350	5340	100
289	20250304	145700	54813630	5360	5360	5360	5360	51
290	20250304	145600	54540270	5360	5360	5360	5360	0
291	20250304	145500	54540270	5360	5360	5360	5360	0
292	20250304	145400	54540270	5360	5360	5360	5360	0
293	20250304	145300	54540270	5360	5360	5360	5360	0
294	20250304	145200	54540270	5360	5360	5360	5360	0
295	20250304	145100	54540270	5360	5360	5360	5360	0
296	20250304	145000	54540270	5360	5360	5360	5360	0
297	20250304	144900	54540270	5360	5360	5360	5360	0
298	20250304	144800	54540270	5360	5360	5360	5360	0
299	20250304	144700	54540270	5360	5360	5360	5360	0
300	20250304	144600	54540270	5360	5360	5360	5360	0
301	20250304	144500	54540270	5360	5360	5360	5360	0
302	20250304	144400	54540270	5360	5360	5360	5360	0
303	20250304	144300	54540270	5360	5360	5360	5360	0
304	20250304	144200	54540270	5360	5360	5360	5360	20
305	20250304	144100	54433070	5370	5370	5370	5370	0
306	20250304	144000	54433070	5370	5370	5370	5370	0
307	20250304	143900	54433070	5370	5370	5370	5370	0
308	20250304	143800	54433070	5370	5370	5370	5370	31
309	20250304	143700	54266600	5370	5370	5370	5370	0
310	20250304	143600	54266600	5370	5370	5370	5370	10
311	20250304	143500	54212900	5370	5370	5370	5370	0
312	20250304	143400	54212900	5370	5370	5370	5370	1
313	20250304	143300	54207530	5390	5390	5390	5390	0
314	20250304	143200	54207530	5390	5390	5390	5390	0
315	20250304	143100	54207530	5390	5390	5390	5390	0
316	20250304	143000	54207530	5390	5390	5390	5390	0
317	20250304	142900	54207530	5390	5390	5390	5390	0
318	20250304	142800	54207530	5390	5390	5390	5390	0
319	20250304	142700	54207530	5390	5390	5390	5390	0
320	20250304	142600	54207530	5390	5390	5390	5390	0
321	20250304	142500	54207530	5390	5390	5390	5390	0
322	20250304	142400	54207530	5390	5390	5390	5390	0
323	20250304	142300	54207530	5390	5390	5390	5390	0
324	20250304	142200	54207530	5390	5390	5390	5390	0
325	20250304	142100	54207530	5390	5390	5390	5390	0
326	20250304	142000	54207530	5390	5390	5390	5390	0
327	20250304	141900	54207530	5390	5390	5390	5390	0
328	20250304	141800	54207530	5390	5390	5390	5390	0
329	20250304	141700	54207530	5390	5390	5390	5390	0
330	20250304	141600	54207530	5390	5390	5390	5390	0
331	20250304	141500	54207530	5390	5390	5390	5390	0
332	20250304	141400	54207530	5390	5390	5390	5390	0
333	20250304	141300	54207530	5390	5390	5390	5390	0
334	20250304	141200	54207530	5390	5390	5390	5390	0
335	20250304	141100	54207530	5390	5390	5390	5390	0
336	20250304	141000	54207530	5390	5390	5390	5390	0
337	20250304	140900	54207530	5390	5390	5390	5390	0
338	20250304	140800	54207530	5390	5390	5390	5390	0
339	20250304	140700	54207530	5390	5390	5390	5390	579
340	20250304	140600	51086720	5390	5390	5390	5390	0
341	20250304	140500	51086720	5390	5390	5390	5390	0
342	20250304	140400	51086720	5390	5390	5390	5390	0
343	20250304	140300	51086720	5390	5390	5390	5390	0
344	20250304	140200	51086720	5390	5390	5390	5390	19
345	20250304	140100	50984310	5380	5380	5380	5380	0
346	20250304	140000	50984310	5380	5380	5380	5380	0
347	20250304	135900	50984310	5380	5380	5380	5380	0
348	20250304	135800	50984310	5380	5380	5380	5380	0
349	20250304	135700	50984310	5380	5380	5380	5380	0
350	20250304	135600	50984310	5380	5380	5380	5380	0
351	20250304	135500	50984310	5380	5380	5380	5380	0
352	20250304	135400	50984310	5380	5380	5380	5380	0
353	20250304	135300	50984310	5380	5380	5380	5380	0
354	20250304	135200	50984310	5380	5380	5380	5380	0
355	20250304	135100	50984310	5380	5380	5380	5380	0
356	20250304	135000	50984310	5380	5380	5380	5380	0
357	20250304	134900	50984310	5380	5380	5380	5380	0
358	20250304	134800	50984310	5380	5380	5380	5380	0
359	20250304	134700	50984310	5380	5380	5380	5380	426
360	20250304	134600	48692430	5370	5370	5370	5370	0
361	20250304	134500	48692430	5370	5370	5370	5370	0
362	20250304	134400	48692430	5370	5370	5370	5370	0
363	20250304	134300	48692430	5370	5370	5370	5370	0
364	20250304	134200	48692430	5370	5370	5370	5370	0
365	20250304	134100	48692430	5370	5370	5370	5370	0
366	20250304	134000	48692430	5370	5370	5370	5370	0
367	20250304	133900	48692430	5370	5370	5370	5370	0
368	20250304	133800	48692430	5370	5370	5370	5370	0
369	20250304	133700	48692430	5370	5370	5370	5370	0
370	20250304	133600	48692430	5370	5370	5370	5370	0
371	20250304	133500	48692430	5370	5370	5370	5370	0
372	20250304	133400	48692430	5370	5370	5370	5370	0
373	20250304	133300	48692430	5370	5370	5370	5370	0
374	20250304	133200	48692430	5370	5370	5370	5370	0
375	20250304	133100	48692430	5370	5370	5370	5370	0
376	20250304	133000	48692430	5370	5370	5370	5370	0
377	20250304	132900	48692430	5370	5370	5370	5370	0
378	20250304	132800	48692430	5370	5370	5370	5370	0
379	20250304	132700	48692430	5370	5370	5370	5370	0
380	20250304	132600	48692430	5370	5370	5370	5370	0
381	20250304	132500	48692430	5370	5370	5370	5370	0
382	20250304	132400	48692430	5370	5370	5370	5370	0
383	20250304	132300	48692430	5370	5370	5370	5370	0
384	20250304	132200	48692430	5370	5370	5370	5370	0
385	20250304	132100	48692430	5370	5370	5370	5370	0
386	20250304	132000	48692430	5370	5370	5370	5370	0
387	20250304	131900	48692430	5370	5370	5370	5370	0
388	20250304	131800	48692430	5370	5370	5370	5370	0
389	20250304	131700	48692430	5370	5370	5370	5370	0
390	20250304	131600	48692430	5370	5370	5370	5370	0
391	20250304	131500	48692430	5370	5370	5370	5370	0
392	20250304	131400	48692430	5370	5370	5370	5370	0
393	20250304	131300	48692430	5370	5370	5370	5370	0
394	20250304	131200	48692430	5370	5370	5370	5370	0
395	20250304	131100	48692430	5370	5370	5370	5370	0
396	20250304	131000	48692430	5370	5370	5370	5370	0
397	20250304	130900	48692430	5370	5370	5370	5370	0
398	20250304	130800	48692430	5370	5370	5370	5370	0
399	20250304	130700	48692430	5370	5370	5370	5370	0
400	20250304	130600	48692430	5370	5370	5370	5370	0
401	20250304	130500	48692430	5370	5370	5370	5370	0
402	20250304	130400	48692430	5370	5370	5370	5370	0
403	20250304	130300	48692430	5370	5370	5370	5370	0
404	20250304	130200	48692430	5370	5370	5370	5370	0
405	20250304	130100	48692430	5370	5370	5370	5370	0
406	20250304	130000	48692430	5370	5370	5370	5370	0
407	20250304	125900	48692430	5370	5370	5370	5370	0
408	20250304	125800	48692430	5370	5370	5370	5370	1
409	20250304	125700	48687060	5390	5390	5390	5390	0
410	20250304	125600	48687060	5390	5390	5390	5390	0
411	20250304	125500	48687060	5390	5390	5390	5390	0
412	20250304	125400	48687060	5390	5390	5390	5390	0
413	20250304	125300	48687060	5390	5390	5390	5390	0
414	20250304	125200	48687060	5390	5390	5390	5390	0
415	20250304	125100	48687060	5390	5390	5390	5390	0
416	20250304	125000	48687060	5390	5390	5390	5390	0
417	20250304	124900	48687060	5390	5370	5390	5370	51
418	20250304	124800	48413170	5400	5400	5400	5400	0
419	20250304	124700	48413170	5400	5400	5400	5400	0
420	20250304	124600	48413170	5400	5400	5400	5400	0
421	20250304	124500	48413170	5400	5400	5400	5400	0
422	20250304	124400	48413170	5400	5400	5400	5400	0
423	20250304	124300	48413170	5400	5400	5400	5400	0
424	20250304	124200	48413170	5400	5400	5400	5400	0
425	20250304	124100	48413170	5400	5400	5400	5400	0
426	20250304	124000	48413170	5400	5400	5400	5400	0
427	20250304	123900	48413170	5400	5400	5400	5400	0
428	20250304	123800	48413170	5400	5400	5400	5400	0
429	20250304	123700	48413170	5400	5400	5400	5400	0
430	20250304	123600	48413170	5400	5380	5400	5380	10
431	20250304	123500	48359350	5370	5370	5370	5370	50
432	20250304	123400	48090850	5390	5390	5390	5390	0
433	20250304	123300	48090850	5390	5390	5390	5390	0
434	20250304	123200	48090850	5390	5390	5390	5390	0
435	20250304	123100	48090850	5390	5390	5390	5390	10
436	20250304	123000	48036950	5390	5390	5390	5390	5
437	20250304	122900	48010000	5390	5390	5390	5390	0
438	20250304	122800	48010000	5390	5390	5390	5390	0
439	20250304	122700	48010000	5390	5390	5390	5390	10
440	20250304	122600	47956100	5390	5390	5390	5390	0
441	20250304	122500	47956100	5390	5390	5390	5390	0
442	20250304	122400	47956100	5390	5390	5390	5390	0
443	20250304	122300	47956100	5390	5390	5390	5390	0
444	20250304	122200	47956100	5390	5390	5390	5390	0
445	20250304	122100	47956100	5390	5390	5390	5390	40
446	20250304	122000	47740500	5380	5380	5380	5380	72
447	20250304	121900	47353140	5380	5380	5380	5380	0
448	20250304	121800	47353140	5380	5380	5380	5380	0
449	20250304	121700	47353140	5380	5380	5380	5380	0
450	20250304	121600	47353140	5380	5380	5380	5380	0
451	20250304	121500	47353140	5380	5380	5380	5380	0
452	20250304	121400	47353140	5380	5380	5380	5380	0
453	20250304	121300	47353140	5380	5380	5380	5380	0
454	20250304	121200	47353140	5380	5380	5380	5380	0
455	20250304	121100	47353140	5380	5380	5380	5380	0
456	20250304	121000	47353140	5380	5380	5380	5380	0
457	20250304	120900	47353140	5380	5380	5380	5380	0
458	20250304	120800	47353140	5380	5380	5380	5380	0
459	20250304	120700	47353140	5380	5380	5380	5380	0
460	20250304	120600	47353140	5380	5380	5380	5380	0
461	20250304	120500	47353140	5380	5380	5380	5380	1
462	20250304	120400	47347760	5370	5370	5370	5370	0
463	20250304	120300	47347760	5370	5370	5370	5370	0
464	20250304	120200	47347760	5370	5370	5370	5370	0
465	20250304	120100	47347760	5370	5370	5370	5370	0
466	20250304	120000	47347760	5370	5370	5370	5370	18
467	20250304	115900	47251100	5390	5380	5390	5380	3
468	20250304	115800	47234950	5390	5390	5390	5390	0
469	20250304	115700	47234950	5390	5390	5390	5390	0
470	20250304	115600	47234950	5390	5390	5390	5390	0
471	20250304	115500	47234950	5390	5390	5390	5390	0
472	20250304	115400	47234950	5390	5390	5390	5390	0
473	20250304	115300	47234950	5390	5390	5390	5390	0
474	20250304	115200	47234950	5390	5390	5390	5390	0
475	20250304	115100	47234950	5390	5390	5390	5390	0
476	20250304	115000	47234950	5390	5390	5390	5390	0
477	20250304	114900	47234950	5390	5390	5390	5390	0
478	20250304	114800	47234950	5390	5390	5390	5390	0
479	20250304	114700	47234950	5390	5390	5390	5390	0
480	20250304	114600	47234950	5390	5390	5390	5390	0
481	20250304	114500	47234950	5390	5390	5390	5390	0
482	20250304	114400	47234950	5390	5390	5390	5390	0
483	20250304	114300	47234950	5390	5390	5390	5390	0
484	20250304	114200	47234950	5390	5390	5390	5390	0
485	20250304	114100	47234950	5390	5390	5390	5390	0
486	20250304	114000	47234950	5390	5390	5390	5390	0
487	20250304	113900	47234950	5390	5390	5390	5390	0
488	20250304	113800	47234950	5390	5390	5390	5390	0
489	20250304	113700	47234950	5390	5390	5390	5390	0
490	20250304	113600	47234950	5390	5390	5390	5390	0
491	20250304	113500	47234950	5390	5390	5390	5390	0
492	20250304	113400	47234950	5390	5390	5390	5390	0
493	20250304	113300	47234950	5390	5390	5390	5390	0
494	20250304	113200	47234950	5390	5390	5390	5390	0
495	20250304	113100	47234950	5390	5390	5390	5390	0
496	20250304	113000	47234950	5390	5360	5390	5360	202
497	20250304	112900	46148750	5360	5360	5360	5360	0
498	20250304	112800	46148750	5360	5360	5360	5360	0
499	20250304	112700	46148750	5360	5360	5360	5360	0
500	20250304	112600	46148750	5360	5360	5360	5360	0
501	20250304	112500	46148750	5360	5360	5360	5360	0
502	20250304	112400	46148750	5360	5360	5360	5360	0
503	20250304	112300	46148750	5360	5360	5360	5360	0
504	20250304	112200	46148750	5360	5360	5360	5360	0
505	20250304	112100	46148750	5360	5360	5360	5360	0
506	20250304	112000	46148750	5360	5360	5360	5360	1
507	20250304	111900	46143390	5350	5350	5350	5350	0
508	20250304	111800	46143390	5350	5350	5350	5350	0
509	20250304	111700	46143390	5350	5350	5350	5350	0
510	20250304	111600	46143390	5350	5350	5350	5350	0
511	20250304	111500	46143390	5350	5350	5350	5350	0
512	20250304	111400	46143390	5350	5350	5350	5350	0
513	20250304	111300	46143390	5350	5350	5350	5350	0
514	20250304	111200	46143390	5350	5350	5350	5350	0
515	20250304	111100	46143390	5350	5350	5350	5350	0
516	20250304	111000	46143390	5350	5350	5350	5350	6
517	20250304	110900	46111290	5350	5350	5350	5350	0
518	20250304	110800	46111290	5350	5350	5350	5350	0
519	20250304	110700	46111290	5350	5350	5350	5350	50
520	20250304	110600	45843790	5340	5340	5340	5340	0
521	20250304	110500	45843790	5340	5340	5340	5340	0
522	20250304	110400	45843790	5340	5340	5340	5340	0
523	20250304	110300	45843790	5340	5340	5340	5340	0
524	20250304	110200	45843790	5340	5340	5340	5340	40
525	20250304	110100	45630190	5350	5350	5350	5350	0
526	20250304	110000	45630190	5350	5350	5350	5350	0
527	20250304	105900	45630190	5350	5350	5350	5350	0
528	20250304	105800	45630190	5350	5350	5350	5350	0
529	20250304	105700	45630190	5350	5350	5350	5350	0
530	20250304	105600	45630190	5350	5350	5350	5350	0
531	20250304	105500	45630190	5350	5350	5350	5350	0
532	20250304	105400	45630190	5350	5350	5350	5350	0
533	20250304	105300	45630190	5350	5350	5350	5350	0
534	20250304	105200	45630190	5350	5350	5350	5350	2
535	20250304	105100	45619490	5350	5350	5350	5350	0
536	20250304	105000	45619490	5350	5350	5350	5350	0
537	20250304	104900	45619490	5350	5350	5350	5350	33
538	20250304	104800	45442940	5350	5350	5350	5350	0
539	20250304	104700	45442940	5350	5350	5350	5350	0
540	20250304	104600	45442940	5350	5350	5350	5350	0
541	20250304	104500	45442940	5350	5350	5350	5350	1
542	20250304	104400	45437590	5350	5350	5350	5350	0
543	20250304	104300	45437590	5350	5350	5350	5350	0
544	20250304	104200	45437590	5350	5350	5350	5350	0
545	20250304	104100	45437590	5350	5350	5350	5350	0
546	20250304	104000	45437590	5350	5350	5350	5350	0
547	20250304	103900	45437590	5350	5350	5350	5350	20
548	20250304	103800	45330590	5350	5350	5350	5350	104
549	20250304	103700	44774190	5350	5350	5350	5350	0
550	20250304	103600	44774190	5350	5350	5350	5350	0
551	20250304	103500	44774190	5350	5350	5350	5350	93
552	20250304	103400	44276640	5330	5370	5370	5330	333
553	20250304	103300	42498370	5390	5390	5390	5390	0
554	20250304	103200	42498370	5390	5390	5390	5390	0
555	20250304	103100	42498370	5390	5390	5390	5390	1
556	20250304	103000	42492980	5390	5390	5390	5390	0
557	20250304	102900	42492980	5390	5390	5390	5390	0
558	20250304	102800	42492980	5390	5390	5390	5390	0
559	20250304	102700	42492980	5390	5390	5390	5390	0
560	20250304	102600	42492980	5390	5390	5390	5390	0
561	20250304	102500	42492980	5390	5390	5390	5390	0
562	20250304	102400	42492980	5390	5390	5390	5390	6
563	20250304	102300	42460640	5390	5390	5390	5390	2
564	20250304	102200	42449860	5390	5390	5390	5390	0
565	20250304	102100	42449860	5390	5390	5390	5390	1
566	20250304	102000	42444470	5390	5390	5390	5390	0
567	20250304	101900	42444470	5390	5390	5390	5390	7
568	20250304	101800	42406740	5400	5400	5400	5400	0
569	20250304	101700	42406740	5400	5400	5400	5400	1
570	20250304	101600	42401340	5400	5400	5400	5400	0
571	20250304	101500	42401340	5400	5400	5400	5400	0
572	20250304	101400	42401340	5400	5400	5400	5400	1
573	20250304	101300	42395940	5400	5400	5400	5400	2
574	20250304	101200	42385140	5380	5380	5380	5380	4
575	20250304	101100	42363620	5330	5330	5330	5330	0
576	20250304	101000	42363620	5330	5330	5330	5330	0
577	20250304	100900	42363620	5330	5330	5330	5330	0
578	20250304	100800	42363620	5330	5370	5370	5330	54
579	20250304	100700	42075490	5380	5380	5380	5380	1
580	20250304	100600	42070110	5390	5390	5390	5390	0
581	20250304	100500	42070110	5390	5390	5390	5390	0
582	20250304	100400	42070110	5390	5390	5390	5390	10
583	20250304	100300	42016210	5390	5390	5390	5390	0
584	20250304	100200	42016210	5390	5390	5390	5390	0
585	20250304	100100	42016210	5390	5390	5390	5390	0
586	20250304	100000	42016210	5390	5390	5390	5390	0
587	20250304	095900	42016210	5390	5390	5390	5390	0
588	20250304	095800	42016210	5390	5390	5390	5390	0
589	20250304	095700	42016210	5390	5390	5390	5390	10
590	20250304	095600	41962310	5390	5390	5390	5390	6
591	20250304	095500	41929970	5390	5390	5390	5390	0
592	20250304	095400	41929970	5390	5390	5390	5390	0
593	20250304	095300	41929970	5390	5390	5390	5390	0
594	20250304	095200	41929970	5390	5390	5390	5390	0
595	20250304	095100	41929970	5390	5390	5390	5390	0
596	20250304	095000	41929970	5390	5390	5390	5390	0
597	20250304	094900	41929970	5390	5390	5390	5390	0
598	20250304	094800	41929970	5390	5390	5390	5390	1
599	20250304	094700	41924580	5390	5390	5390	5390	0
600	20250304	094600	41924580	5390	5390	5390	5390	0
601	20250304	094500	41924580	5390	5390	5390	5390	1
602	20250304	094400	41919190	5390	5390	5390	5390	0
603	20250304	094300	41919190	5390	5390	5390	5390	0
604	20250304	094200	41919190	5390	5390	5390	5390	0
605	20250304	094100	41919190	5390	5390	5390	5390	0
606	20250304	094000	41919190	5390	5390	5390	5390	0
607	20250304	093900	41919190	5390	5390	5390	5390	0
608	20250304	093800	41919190	5390	5390	5390	5390	0
609	20250304	093700	41919190	5390	5390	5390	5390	0
610	20250304	093600	41919190	5390	5390	5390	5390	2
611	20250304	093500	41908410	5390	5390	5390	5390	0
612	20250304	093400	41908410	5390	5380	5390	5380	38
613	20250304	093300	41703850	5380	5380	5380	5380	0
614	20250304	093200	41703850	5380	5380	5380	5380	0
615	20250304	093100	41703850	5380	5380	5380	5380	1
616	20250304	093000	41698470	5330	5330	5330	5330	0
617	20250304	092900	41698470	5330	5370	5370	5330	60
618	20250304	092800	41377200	5360	5360	5360	5360	0
619	20250304	092700	41377200	5360	5360	5360	5360	0
620	20250304	092600	41377200	5360	5360	5360	5360	0
621	20250304	092500	41377200	5360	5360	5360	5360	0
622	20250304	092400	41377200	5360	5360	5360	5360	0
623	20250304	092300	41377200	5360	5360	5360	5360	0
624	20250304	092200	41377200	5360	5360	5360	5360	0
625	20250304	092100	41377200	5360	5360	5360	5360	0
626	20250304	092000	41377200	5360	5360	5360	5360	29
627	20250304	091900	41221760	5360	5360	5360	5360	2
628	20250304	091800	41211040	5350	5350	5350	5350	0
629	20250304	091700	41211040	5350	5390	5400	5350	463
630	20250304	091600	38724130	5390	5390	5390	5390	4
631	20250304	091500	38702570	5390	5390	5390	5390	0
632	20250304	091400	38702570	5390	5390	5390	5390	0
633	20250304	091300	38702570	5390	5390	5390	5390	0
634	20250304	091200	38702570	5390	5390	5390	5390	29
635	20250304	091100	38546260	5330	5320	5330	5320	4557
636	20250304	091000	14288150	5330	5330	5330	5330	0
637	20250304	090900	14288150	5330	5310	5330	5310	19
638	20250304	090800	14187100	5310	5330	5330	5290	998
639	20250304	090700	8897000	5330	5330	5330	5330	208
640	20250304	090600	7788360	5330	5330	5340	5310	259
641	20250304	090500	6408420	5330	5380	5380	5330	151
642	20250304	090400	5602080	5400	5360	5400	5350	735
643	20250304	090300	1659330	5370	5370	5370	5370	0
644	20250304	090200	1659330	5370	5370	5370	5370	0
645	20250304	090100	1659330	5370	5370	5370	5370	47
646	20250304	090000	1406940	5370	5370	5370	5370	262