KissMeData/041920/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192800	260237970	5060	5060	5060	5060	1904
3	20250305	192700	260237970	5060	5060	5060	5060	0
4	20250305	192600	260237970	5060	5060	5060	5060	0
5	20250305	192500	260237970	5060	5060	5060	5060	0
6	20250305	192400	260237970	5060	5060	5060	5060	0
7	20250305	192300	260237970	5060	5060	5060	5060	0
8	20250305	192200	260237970	5060	5060	5060	5060	0
9	20250305	192100	260237970	5060	5060	5060	5060	0
10	20250305	192000	260237970	5060	5060	5060	5060	0
11	20250305	191900	260237970	5060	5060	5060	5060	0
12	20250305	191800	260237970	5060	5060	5060	5060	0
13	20250305	191700	260237970	5060	5060	5060	5060	0
14	20250305	191600	260237970	5060	5060	5060	5060	0
15	20250305	191500	260237970	5060	5060	5060	5060	0
16	20250305	191400	260237970	5060	5060	5060	5060	0
17	20250305	191300	260237970	5060	5060	5060	5060	0
18	20250305	191200	260237970	5060	5060	5060	5060	0
19	20250305	191100	260237970	5060	5060	5060	5060	0
20	20250305	191000	260237970	5060	5060	5060	5060	0
21	20250305	190900	260237970	5060	5060	5060	5060	0
22	20250305	190800	260237970	5060	5060	5060	5060	0
23	20250305	190700	260237970	5060	5060	5060	5060	0
24	20250305	190600	260237970	5060	5060	5060	5060	0
25	20250305	190500	260237970	5060	5060	5060	5060	0
26	20250305	190400	260237970	5060	5060	5060	5060	0
27	20250305	190300	260237970	5060	5060	5060	5060	0
28	20250305	190200	260237970	5060	5060	5060	5060	0
29	20250305	190100	260237970	5060	5060	5060	5060	0
30	20250305	190000	260237970	5060	5060	5060	5060	0
31	20250305	185900	260237970	5060	5060	5060	5060	0
32	20250305	185800	260237970	5060	5060	5060	5060	1904
33	20250305	185700	260237970	5060	5060	5060	5060	0
34	20250305	185600	260237970	5060	5060	5060	5060	0
35	20250305	185500	260237970	5060	5060	5060	5060	0
36	20250305	185400	260237970	5060	5060	5060	5060	0
37	20250305	185300	260237970	5060	5060	5060	5060	0
38	20250305	185200	260237970	5060	5060	5060	5060	0
39	20250305	185100	260237970	5060	5060	5060	5060	0
40	20250305	185000	260237970	5060	5060	5060	5060	0
41	20250305	184900	260237970	5060	5060	5060	5060	0
42	20250305	184800	260237970	5060	5060	5060	5060	0
43	20250305	184700	260237970	5060	5060	5060	5060	0
44	20250305	184600	260237970	5060	5060	5060	5060	0
45	20250305	184500	260237970	5060	5060	5060	5060	0
46	20250305	184400	260237970	5060	5060	5060	5060	0
47	20250305	184300	260237970	5060	5060	5060	5060	0
48	20250305	184200	260237970	5060	5060	5060	5060	0
49	20250305	184100	260237970	5060	5060	5060	5060	0
50	20250305	184000	260237970	5060	5060	5060	5060	0
51	20250305	183900	260237970	5060	5060	5060	5060	0
52	20250305	183800	260237970	5060	5060	5060	5060	0
53	20250305	183700	260237970	5060	5060	5060	5060	0
54	20250305	183600	260237970	5060	5060	5060	5060	0
55	20250305	183500	260237970	5060	5060	5060	5060	0
56	20250305	183400	260237970	5060	5060	5060	5060	0
57	20250305	183300	260237970	5060	5060	5060	5060	0
58	20250305	183200	260237970	5060	5060	5060	5060	0
59	20250305	183100	260237970	5060	5060	5060	5060	0
60	20250305	183000	260237970	5060	5060	5060	5060	0
61	20250305	182900	260237970	5060	5060	5060	5060	0
62	20250305	182800	260237970	5060	5060	5060	5060	1904
63	20250305	182700	260237970	5060	5060	5060	5060	0
64	20250305	182600	260237970	5060	5060	5060	5060	0
65	20250305	182500	260237970	5060	5060	5060	5060	0
66	20250305	182400	260237970	5060	5060	5060	5060	0
67	20250305	182300	260237970	5060	5060	5060	5060	0
68	20250305	182200	260237970	5060	5060	5060	5060	0
69	20250305	182100	260237970	5060	5060	5060	5060	0
70	20250305	182000	260237970	5060	5060	5060	5060	0
71	20250305	181900	260237970	5060	5060	5060	5060	0
72	20250305	181800	260237970	5060	5060	5060	5060	0
73	20250305	181700	260237970	5060	5060	5060	5060	0
74	20250305	181600	260237970	5060	5060	5060	5060	0
75	20250305	181500	260237970	5060	5060	5060	5060	0
76	20250305	181400	260237970	5060	5060	5060	5060	0
77	20250305	181300	260237970	5060	5060	5060	5060	0
78	20250305	181200	260237970	5060	5060	5060	5060	0
79	20250305	181100	260237970	5060	5060	5060	5060	0
80	20250305	181000	260237970	5060	5060	5060	5060	0
81	20250305	180900	260237970	5060	5060	5060	5060	0
82	20250305	180800	260237970	5060	5060	5060	5060	0
83	20250305	180700	260237970	5060	5060	5060	5060	0
84	20250305	180600	260237970	5060	5060	5060	5060	0
85	20250305	180500	260237970	5060	5060	5060	5060	0
86	20250305	180400	260237970	5060	5060	5060	5060	0
87	20250305	180300	260237970	5060	5060	5060	5060	0
88	20250305	180200	260237970	5060	5060	5060	5060	0
89	20250305	180100	260237970	5060	5060	5060	5060	0
90	20250305	180000	260237970	5060	5060	5060	5060	0
91	20250305	175900	260237970	5060	5060	5060	5060	0
92	20250305	175800	260237970	5060	5060	5060	5060	1904
93	20250305	175700	260237970	5060	5060	5060	5060	0
94	20250305	175600	260237970	5060	5060	5060	5060	0
95	20250305	175500	260237970	5060	5060	5060	5060	0
96	20250305	175400	260237970	5060	5060	5060	5060	0
97	20250305	175300	260237970	5060	5060	5060	5060	0
98	20250305	175200	260237970	5060	5060	5060	5060	0
99	20250305	175100	260237970	5060	5060	5060	5060	0
100	20250305	175000	260237970	5060	5060	5060	5060	0
101	20250305	174900	260237970	5060	5060	5060	5060	0
102	20250305	174800	260237970	5060	5060	5060	5060	0
103	20250305	174700	260237970	5060	5060	5060	5060	0
104	20250305	174600	260237970	5060	5060	5060	5060	0
105	20250305	174500	260237970	5060	5060	5060	5060	0
106	20250305	174400	260237970	5060	5060	5060	5060	0
107	20250305	174300	260237970	5060	5060	5060	5060	0
108	20250305	174200	260237970	5060	5060	5060	5060	0
109	20250305	174100	260237970	5060	5060	5060	5060	0
110	20250305	174000	260237970	5060	5060	5060	5060	0
111	20250305	173900	260237970	5060	5060	5060	5060	0
112	20250305	173800	260237970	5060	5060	5060	5060	0
113	20250305	173700	260237970	5060	5060	5060	5060	0
114	20250305	173600	260237970	5060	5060	5060	5060	0
115	20250305	173500	260237970	5060	5060	5060	5060	0
116	20250305	173400	260237970	5060	5060	5060	5060	0
117	20250305	173300	260237970	5060	5060	5060	5060	0
118	20250305	173200	260237970	5060	5060	5060	5060	0
119	20250305	173100	260237970	5060	5060	5060	5060	0
120	20250305	173000	260237970	5060	5060	5060	5060	0
121	20250305	172900	260237970	5060	5060	5060	5060	0
122	20250305	172800	260237970	5060	5060	5060	5060	1904
123	20250305	172700	260237970	5060	5060	5060	5060	0
124	20250305	172600	260237970	5060	5060	5060	5060	0
125	20250305	172500	260237970	5060	5060	5060	5060	0
126	20250305	172400	260237970	5060	5060	5060	5060	0
127	20250305	172300	260237970	5060	5060	5060	5060	0
128	20250305	172200	260237970	5060	5060	5060	5060	0
129	20250305	172100	260237970	5060	5060	5060	5060	0
130	20250305	172000	260237970	5060	5060	5060	5060	0
131	20250305	171900	260237970	5060	5060	5060	5060	0
132	20250305	171800	260237970	5060	5060	5060	5060	0
133	20250305	171700	260237970	5060	5060	5060	5060	0
134	20250305	171600	260237970	5060	5060	5060	5060	0
135	20250305	171500	260237970	5060	5060	5060	5060	0
136	20250305	171400	260237970	5060	5060	5060	5060	0
137	20250305	171300	260237970	5060	5060	5060	5060	0
138	20250305	171200	260237970	5060	5060	5060	5060	0
139	20250305	171100	260237970	5060	5060	5060	5060	0
140	20250305	171000	260237970	5060	5060	5060	5060	0
141	20250305	170900	260237970	5060	5060	5060	5060	0
142	20250305	170800	260237970	5060	5060	5060	5060	0
143	20250305	170700	260237970	5060	5060	5060	5060	0
144	20250305	170600	260237970	5060	5060	5060	5060	0
145	20250305	170500	260237970	5060	5060	5060	5060	0
146	20250305	170400	260237970	5060	5060	5060	5060	0
147	20250305	170300	260237970	5060	5060	5060	5060	0
148	20250305	170200	260237970	5060	5060	5060	5060	0
149	20250305	170100	260237970	5060	5060	5060	5060	0
150	20250305	170000	260237970	5060	5060	5060	5060	0
151	20250305	165900	260237970	5060	5060	5060	5060	0
152	20250305	165800	260237970	5060	5060	5060	5060	1904
153	20250305	165700	260237970	5060	5060	5060	5060	0
154	20250305	165600	260237970	5060	5060	5060	5060	0
155	20250305	165500	260237970	5060	5060	5060	5060	0
156	20250305	165400	260237970	5060	5060	5060	5060	0
157	20250305	165300	260237970	5060	5060	5060	5060	0
158	20250305	165200	260237970	5060	5060	5060	5060	0
159	20250305	165100	260237970	5060	5060	5060	5060	0
160	20250305	165000	260237970	5060	5060	5060	5060	0
161	20250305	164900	260237970	5060	5060	5060	5060	0
162	20250305	164800	260237970	5060	5060	5060	5060	0
163	20250305	164700	260237970	5060	5060	5060	5060	0
164	20250305	164600	260237970	5060	5060	5060	5060	0
165	20250305	164500	260237970	5060	5060	5060	5060	0
166	20250305	164400	260237970	5060	5060	5060	5060	0
167	20250305	164300	260237970	5060	5060	5060	5060	0
168	20250305	164200	260237970	5060	5060	5060	5060	0
169	20250305	164100	260237970	5060	5060	5060	5060	0
170	20250305	164000	260237970	5060	5060	5060	5060	0
171	20250305	163900	260237970	5060	5060	5060	5060	0
172	20250305	163800	260237970	5060	5060	5060	5060	0
173	20250305	163700	260237970	5060	5060	5060	5060	0
174	20250305	163600	260237970	5060	5060	5060	5060	0
175	20250305	163500	260237970	5060	5060	5060	5060	0
176	20250305	163400	260237970	5060	5060	5060	5060	0
177	20250305	163300	260237970	5060	5060	5060	5060	0
178	20250305	163200	260237970	5060	5060	5060	5060	0
179	20250305	163100	260237970	5060	5060	5060	5060	0
180	20250305	163000	260237970	5060	5060	5060	5060	0
181	20250305	162900	260237970	5060	5060	5060	5060	0
182	20250305	162800	260237970	5060	5060	5060	5060	1904
183	20250305	162700	260237970	5060	5060	5060	5060	0
184	20250305	162600	260237970	5060	5060	5060	5060	0
185	20250305	162500	260237970	5060	5060	5060	5060	0
186	20250305	162400	260237970	5060	5060	5060	5060	0
187	20250305	162300	260237970	5060	5060	5060	5060	0
188	20250305	162200	260237970	5060	5060	5060	5060	0
189	20250305	162100	260237970	5060	5060	5060	5060	0
190	20250305	162000	260237970	5060	5060	5060	5060	0
191	20250305	161900	260237970	5060	5060	5060	5060	0
192	20250305	161800	260237970	5060	5060	5060	5060	0
193	20250305	161700	260237970	5060	5060	5060	5060	0
194	20250305	161600	260237970	5060	5060	5060	5060	0
195	20250305	161500	260237970	5060	5060	5060	5060	0
196	20250305	161400	260237970	5060	5060	5060	5060	0
197	20250305	161300	260237970	5060	5060	5060	5060	0
198	20250305	161200	260237970	5060	5060	5060	5060	0
199	20250305	161100	260237970	5060	5060	5060	5060	0
200	20250305	161000	260237970	5060	5060	5060	5060	0
201	20250305	160900	260237970	5060	5060	5060	5060	0
202	20250305	160800	260237970	5060	5060	5060	5060	0
203	20250305	160700	260237970	5060	5060	5060	5060	0
204	20250305	160600	260237970	5060	5060	5060	5060	0
205	20250305	160500	260237970	5060	5060	5060	5060	0
206	20250305	160400	260237970	5060	5060	5060	5060	0
207	20250305	160300	260237970	5060	5060	5060	5060	0
208	20250305	160200	260237970	5060	5060	5060	5060	0
209	20250305	160100	260237970	5060	5060	5060	5060	0
210	20250305	160000	260237970	5060	5060	5060	5060	0
211	20250305	155900	260237970	5060	5060	5060	5060	0
212	20250305	155800	260237970	5060	5060	5060	5060	1904
213	20250305	155700	260237970	5060	5060	5060	5060	0
214	20250305	155600	260237970	5060	5060	5060	5060	0
215	20250305	155500	260237970	5060	5060	5060	5060	0
216	20250305	155400	260237970	5060	5060	5060	5060	0
217	20250305	155300	260237970	5060	5060	5060	5060	0
218	20250305	155200	260237970	5060	5060	5060	5060	0
219	20250305	155100	260237970	5060	5060	5060	5060	0
220	20250305	155000	260237970	5060	5060	5060	5060	0
221	20250305	154900	260237970	5060	5060	5060	5060	0
222	20250305	154800	260237970	5060	5060	5060	5060	0
223	20250305	154700	260237970	5060	5060	5060	5060	0
224	20250305	154600	260237970	5060	5060	5060	5060	0
225	20250305	154500	260237970	5060	5060	5060	5060	0
226	20250305	154400	260237970	5060	5060	5060	5060	0
227	20250305	154300	260237970	5060	5060	5060	5060	0
228	20250305	154200	260237970	5060	5060	5060	5060	0
229	20250305	154100	260237970	5060	5060	5060	5060	0
230	20250305	154000	260237970	5060	5060	5060	5060	0
231	20250305	153900	260237970	5060	5060	5060	5060	0
232	20250305	153800	260237970	5060	5060	5060	5060	0
233	20250305	153700	260237970	5060	5060	5060	5060	0
234	20250305	153600	260237970	5060	5060	5060	5060	0
235	20250305	153500	260237970	5060	5060	5060	5060	0
236	20250305	153400	260237970	5060	5060	5060	5060	0
237	20250305	153300	260237970	5060	5060	5060	5060	0
238	20250305	153200	260237970	5060	5060	5060	5060	0
239	20250305	153100	260237970	5060	5060	5060	5060	0
240	20250305	153000	260237970	5060	5060	5060	5060	1904
241	20250305	152900	250603730	5060	5060	5060	5060	0
242	20250305	152800	250603730	5060	5060	5060	5060	0
243	20250305	152700	250603730	5060	5060	5060	5060	0
244	20250305	152600	250603730	5060	5060	5060	5060	0
245	20250305	152500	250603730	5060	5060	5060	5060	0
246	20250305	152400	250603730	5060	5060	5060	5060	0
247	20250305	152300	250603730	5060	5060	5060	5060	0
248	20250305	152200	250603730	5060	5060	5060	5060	0
249	20250305	152100	250603730	5060	5060	5060	5060	0
250	20250305	152000	250603730	5060	5060	5060	5060	0
251	20250305	151900	250603730	5060	5040	5060	5040	715
252	20250305	151800	246995750	5040	5040	5040	5040	0
253	20250305	151700	246995750	5040	5040	5040	5040	0
254	20250305	151600	246995750	5040	5040	5040	5040	254
255	20250305	151500	245715590	5050	5050	5050	5050	0
256	20250305	151400	245715590	5050	5050	5050	5050	0
257	20250305	151300	245715590	5050	5050	5050	5050	600
258	20250305	151200	242685590	5050	5050	5050	5050	0
259	20250305	151100	242685590	5050	5050	5050	5050	79
260	20250305	151000	242286640	5060	5060	5060	5050	2868
261	20250305	150900	227774570	5050	5050	5050	5050	0
262	20250305	150800	227774570	5050	5050	5050	5050	1676
263	20250305	150700	219310770	5050	5050	5050	5050	2915
264	20250305	150600	204590020	5040	5040	5040	5040	2573
265	20250305	150500	191622100	5040	5040	5040	5040	1
266	20250305	150400	191617060	5030	5030	5030	5030	3
267	20250305	150300	191601970	5040	5040	5040	5040	100
268	20250305	150200	191097970	5040	5040	5040	5030	231
269	20250305	150100	189935730	5040	5040	5040	5040	0
270	20250305	150000	189935730	5040	5040	5040	5040	0
271	20250305	145900	189935730	5040	5040	5040	5040	1
272	20250305	145800	189930690	5030	5030	5030	5030	0
273	20250305	145700	189930690	5030	5030	5030	5030	0
274	20250305	145600	189930690	5030	5030	5030	5030	0
275	20250305	145500	189930690	5030	5030	5030	5030	328
276	20250305	145400	188280850	5030	5030	5030	5030	0
277	20250305	145300	188280850	5030	5030	5030	5030	0
278	20250305	145200	188280850	5030	5030	5030	5030	1
279	20250305	145100	188275820	5020	5020	5020	5020	0
280	20250305	145000	188275820	5020	5020	5020	5020	0
281	20250305	144900	188275820	5020	5020	5030	5020	525
282	20250305	144800	185635310	5020	5020	5020	5020	0
283	20250305	144700	185635310	5020	5020	5020	5020	0
284	20250305	144600	185635310	5020	5020	5020	5020	13
285	20250305	144500	185570050	5020	5020	5020	5020	5
286	20250305	144400	185544950	5020	5020	5020	5020	28
287	20250305	144300	185404390	5020	5020	5020	5020	5
288	20250305	144200	185379290	5020	5020	5020	5020	5
289	20250305	144100	185354190	5020	5020	5020	5020	13
290	20250305	144000	185288930	5030	5030	5030	5030	0
291	20250305	143900	185288930	5030	5030	5030	5030	419
292	20250305	143800	183181360	5020	5020	5020	5020	163
293	20250305	143700	182363100	5020	5010	5020	5010	1333
294	20250305	143600	175684300	5010	5010	5010	5010	1
295	20250305	143500	175679290	5000	5000	5000	5000	13
296	20250305	143400	175614290	5000	5000	5000	5000	0
297	20250305	143300	175614290	5000	5000	5000	5000	0
298	20250305	143200	175614290	5000	5000	5000	5000	13
299	20250305	143100	175549290	5000	5000	5000	5000	0
300	20250305	143000	175549290	5000	5000	5000	5000	0
301	20250305	142900	175549290	5000	5000	5000	5000	13
302	20250305	142800	175484290	5000	5000	5000	5000	0
303	20250305	142700	175484290	5000	5000	5000	5000	5
304	20250305	142600	175459290	5000	5000	5000	5000	13
305	20250305	142500	175394290	5010	5010	5010	5010	0
306	20250305	142400	175394290	5010	4995	5010	4995	164
307	20250305	142300	174575095	5000	5000	5000	5000	13
308	20250305	142200	174510095	5010	5010	5010	5010	0
309	20250305	142100	174510095	5010	5000	5010	5000	14
310	20250305	142000	174440085	5000	5000	5000	5000	0
311	20250305	141900	174440085	5000	5000	5000	5000	13
312	20250305	141800	174375085	5010	5010	5010	5010	0
313	20250305	141700	174375085	5010	4990	5010	4990	432
314	20250305	141600	172219365	5000	5000	5000	5000	176
315	20250305	141500	171339365	5000	4995	5000	4995	55
316	20250305	141400	171064635	5000	5000	5000	4995	1500
317	20250305	141300	163570135	5000	5000	5000	5000	0
318	20250305	141200	163570135	5000	5000	5000	5000	0
319	20250305	141100	163570135	5000	5000	5000	5000	0
320	20250305	141000	163570135	5000	5000	5000	5000	0
321	20250305	140900	163570135	5000	5000	5000	5000	0
322	20250305	140800	163570135	5000	5000	5000	5000	0
323	20250305	140700	163570135	5000	5000	5000	5000	0
324	20250305	140600	163570135	5000	5000	5000	5000	0
325	20250305	140500	163570135	5000	5000	5000	5000	0
326	20250305	140400	163570135	5000	5000	5000	5000	0
327	20250305	140300	163570135	5000	5000	5000	5000	0
328	20250305	140200	163570135	5000	5000	5000	5000	0
329	20250305	140100	163570135	5000	5000	5000	5000	0
330	20250305	140000	163570135	5000	5000	5000	5000	27
331	20250305	135900	163435135	5000	5000	5000	5000	0
332	20250305	135800	163435135	5000	5000	5000	5000	0
333	20250305	135700	163435135	5000	5000	5000	5000	0
334	20250305	135600	163435135	5000	5000	5000	5000	0
335	20250305	135500	163435135	5000	5010	5010	5000	3203
336	20250305	135400	147412995	5010	5010	5010	5010	13
337	20250305	135300	147347865	5010	5010	5010	5010	0
338	20250305	135200	147347865	5010	5010	5010	5010	13
339	20250305	135100	147282735	5010	5010	5010	5010	0
340	20250305	135000	147282735	5010	5010	5010	5010	0
341	20250305	134900	147282735	5010	5010	5010	5010	13
342	20250305	134800	147217605	5010	5010	5010	5010	0
343	20250305	134700	147217605	5010	5010	5010	5010	0
344	20250305	134600	147217605	5010	5010	5010	5010	13
345	20250305	134500	147152475	5010	5010	5010	5010	0
346	20250305	134400	147152475	5010	5010	5010	5010	67
347	20250305	134300	146816805	5000	5000	5000	5000	13
348	20250305	134200	146751805	5010	5010	5010	5010	0
349	20250305	134100	146751805	5010	5010	5010	5010	0
350	20250305	134000	146751805	5010	5000	5010	5000	15
351	20250305	133900	146676785	5010	5010	5010	5010	300
352	20250305	133800	145173785	5010	5010	5010	5010	81
353	20250305	133700	144767975	5010	5010	5010	5010	13
354	20250305	133600	144702845	5010	5010	5010	5010	0
355	20250305	133500	144702845	5010	5010	5010	5010	1000
356	20250305	133400	139692845	5010	5010	5010	5010	13
357	20250305	133300	139627715	5020	5020	5020	5020	0
358	20250305	133200	139627715	5020	5020	5020	5020	58
359	20250305	133100	139336555	5020	5020	5020	5020	113
360	20250305	133000	138769295	5020	5020	5020	5020	0
361	20250305	132900	138769295	5020	5020	5020	5020	0
362	20250305	132800	138769295	5020	5020	5020	5020	13
363	20250305	132700	138704035	5020	5020	5020	5020	2000
364	20250305	132600	128664035	5020	5020	5020	5020	13
365	20250305	132500	128598775	5030	5030	5030	5030	0
366	20250305	132400	128598775	5030	5030	5030	5030	111
367	20250305	132300	128040445	5030	5020	5030	5020	15
368	20250305	132200	127965125	5020	5020	5020	5020	11
369	20250305	132100	127909905	5010	5010	5010	5010	0
370	20250305	132000	127909905	5010	5010	5010	5010	13
371	20250305	131900	127844775	5010	5010	5010	5010	0
372	20250305	131800	127844775	5010	5010	5010	5010	0
373	20250305	131700	127844775	5010	5010	5010	5010	13
374	20250305	131600	127779645	5010	5010	5010	5010	0
375	20250305	131500	127779645	5010	5010	5010	5010	0
376	20250305	131400	127779645	5010	5010	5010	5010	13
377	20250305	131300	127714515	5020	5020	5020	5020	900
378	20250305	131200	123196515	5010	5010	5010	5010	0
379	20250305	131100	123196515	5010	5010	5010	5010	13
380	20250305	131000	123131385	5010	5010	5010	5010	13
381	20250305	130900	123066255	5010	5010	5010	5010	0
382	20250305	130800	123066255	5010	5010	5010	5010	0
383	20250305	130700	123066255	5010	5010	5010	5010	0
384	20250305	130600	123066255	5010	5010	5010	5010	0
385	20250305	130500	123066255	5010	5000	5010	5000	26
386	20250305	130400	122936125	5020	5020	5020	5020	0
387	20250305	130300	122936125	5020	5020	5020	5020	0
388	20250305	130200	122936125	5020	5020	5020	5020	0
389	20250305	130100	122936125	5020	5010	5020	5010	9
390	20250305	130000	122891025	5000	5000	5000	5000	13
391	20250305	125900	122826025	5000	5000	5000	5000	0
392	20250305	125800	122826025	5000	5000	5000	5000	0
393	20250305	125700	122826025	5000	5000	5000	5000	13
394	20250305	125600	122761025	5000	5000	5000	5000	0
395	20250305	125500	122761025	5000	5000	5000	5000	0
396	20250305	125400	122761025	5000	5000	5000	5000	150
397	20250305	125300	122011025	4980	4980	4980	4980	0
398	20250305	125200	122011025	4980	4980	4980	4980	0
399	20250305	125100	122011025	4980	4980	4980	4980	0
400	20250305	125000	122011025	4980	4980	4980	4980	0
401	20250305	124900	122011025	4980	4980	4980	4980	0
402	20250305	124800	122011025	4980	4990	4990	4980	1500
403	20250305	124700	114530235	5010	5000	5010	4990	563
404	20250305	124600	111717580	5000	5000	5000	5000	0
405	20250305	124500	111717580	5000	5000	5000	5000	13
406	20250305	124400	111652580	5000	5000	5000	5000	0
407	20250305	124300	111652580	5000	5000	5000	5000	20
408	20250305	124200	111552580	5000	5000	5000	5000	13
409	20250305	124100	111487580	5000	5000	5000	5000	0
410	20250305	124000	111487580	5000	5000	5000	5000	0
411	20250305	123900	111487580	5000	5000	5000	5000	0
412	20250305	123800	111487580	5000	5000	5000	5000	9
413	20250305	123700	111442580	5000	5000	5000	5000	0
414	20250305	123600	111442580	5000	5000	5000	5000	990
415	20250305	123500	106492580	5000	5000	5000	5000	0
416	20250305	123400	106492580	5000	5000	5000	5000	0
417	20250305	123300	106492580	5000	5000	5000	5000	0
418	20250305	123200	106492580	5000	5000	5000	5000	0
419	20250305	123100	106492580	5000	5000	5000	5000	0
420	20250305	123000	106492580	5000	5000	5000	5000	0
421	20250305	122900	106492580	5000	5000	5000	5000	0
422	20250305	122800	106492580	5000	5000	5000	5000	0
423	20250305	122700	106492580	5000	5000	5000	5000	0
424	20250305	122600	106492580	5000	5000	5000	5000	0
425	20250305	122500	106492580	5000	5000	5000	5000	0
426	20250305	122400	106492580	5000	5000	5000	5000	0
427	20250305	122300	106492580	5000	5000	5000	5000	2
428	20250305	122200	106482580	4995	4995	4995	4995	0
429	20250305	122100	106482580	4995	4995	4995	4995	42
430	20250305	122000	106272790	5000	5000	5000	5000	0
431	20250305	121900	106272790	5000	5000	5000	5000	0
432	20250305	121800	106272790	5000	5000	5000	5000	100
433	20250305	121700	105772790	5000	5000	5000	5000	0
434	20250305	121600	105772790	5000	5000	5000	5000	0
435	20250305	121500	105772790	5000	5000	5000	5000	0
436	20250305	121400	105772790	5000	5000	5000	5000	24
437	20250305	121300	105652790	5000	5000	5000	5000	14
438	20250305	121200	105582790	5010	5010	5010	5010	0
439	20250305	121100	105582790	5010	5010	5010	5010	0
440	20250305	121000	105582790	5010	5010	5010	5010	1
441	20250305	120900	105577780	5010	5010	5010	5010	27
442	20250305	120800	105442510	5000	5000	5000	5000	0
443	20250305	120700	105442510	5000	5010	5010	5000	161
444	20250305	120600	104636030	5000	5000	5000	5000	0
445	20250305	120500	104636030	5000	5000	5000	5000	0
446	20250305	120400	104636030	5000	5000	5000	5000	14
447	20250305	120300	104566030	5010	5010	5010	5010	18
448	20250305	120200	104475850	5000	5000	5000	5000	0
449	20250305	120100	104475850	5000	5000	5000	5000	14
450	20250305	120000	104405850	5020	5020	5020	5020	0
451	20250305	115900	104405850	5020	5020	5020	5020	0
452	20250305	115800	104405850	5020	5020	5020	5020	0
453	20250305	115700	104405850	5020	5020	5020	5020	0
454	20250305	115600	104405850	5020	5020	5020	5020	0
455	20250305	115500	104405850	5020	5010	5020	5010	14
456	20250305	115400	104335700	5010	5010	5010	5010	13
457	20250305	115300	104270570	5010	5010	5010	5010	0
458	20250305	115200	104270570	5010	5010	5010	5010	1
459	20250305	115100	104265560	5010	5010	5010	5010	0
460	20250305	115000	104265560	5010	5010	5010	5010	14
461	20250305	114900	104195420	5000	5000	5000	5000	200
462	20250305	114800	103195420	5000	5000	5000	5000	14
463	20250305	114700	103125420	5010	5010	5010	5010	0
464	20250305	114600	103125420	5010	5010	5010	5010	0
465	20250305	114500	103125420	5010	5010	5010	5010	0
466	20250305	114400	103125420	5010	5010	5010	5010	0
467	20250305	114300	103125420	5010	5010	5010	5010	13
468	20250305	114200	103060290	5020	5020	5020	5020	47
469	20250305	114100	102824350	5010	5000	5010	5000	11
470	20250305	114000	102769340	5000	5000	5000	5000	15
471	20250305	113900	102694340	5000	5000	5000	5000	14
472	20250305	113800	102624340	5000	5000	5000	5000	0
473	20250305	113700	102624340	5000	5000	5000	5000	51
474	20250305	113600	102369340	5000	5000	5000	5000	14
475	20250305	113500	102299340	5020	5020	5020	5020	0
476	20250305	113400	102299340	5020	5010	5020	5010	13
477	20250305	113300	102234200	5000	5000	5000	5000	13
478	20250305	113200	102169200	5010	5000	5010	5000	187
479	20250305	113100	101234180	5000	5000	5000	5000	0
480	20250305	113000	101234180	5000	5000	5000	5000	14
481	20250305	112900	101164180	5010	5010	5010	5010	0
482	20250305	112800	101164180	5010	5000	5010	5000	341
483	20250305	112700	99455860	5010	5010	5010	5010	671
484	20250305	112600	96094150	5010	5010	5010	5010	0
485	20250305	112500	96094150	5010	5010	5010	5010	0
486	20250305	112400	96094150	5010	5010	5010	5010	14
487	20250305	112300	96024010	5010	5010	5010	5010	0
488	20250305	112200	96024010	5010	5010	5010	5010	0
489	20250305	112100	96024010	5010	5010	5010	5010	13
490	20250305	112000	95958880	5020	5020	5020	5020	0
491	20250305	111900	95958880	5020	5020	5020	5020	0
492	20250305	111800	95958880	5020	5020	5020	5020	64
493	20250305	111700	95637600	5020	5020	5020	5020	105
494	20250305	111600	95110500	5030	5030	5030	5030	0
495	20250305	111500	95110500	5030	5030	5030	5030	11
496	20250305	111400	95055170	5040	5020	5040	5020	189
497	20250305	111300	94103050	5020	5020	5020	5020	0
498	20250305	111200	94103050	5020	5020	5020	5020	13
499	20250305	111100	94037790	5020	5020	5020	5020	0
500	20250305	111000	94037790	5020	5020	5020	5020	0
501	20250305	110900	94037790	5020	5020	5020	5020	14
502	20250305	110800	93967510	5030	5030	5030	5030	0
503	20250305	110700	93967510	5030	5030	5030	5030	8
504	20250305	110600	93927270	5030	5030	5030	5030	0
505	20250305	110500	93927270	5030	5030	5030	5030	0
506	20250305	110400	93927270	5030	5030	5030	5030	0
507	20250305	110300	93927270	5030	5030	5030	5030	0
508	20250305	110200	93927270	5030	5030	5030	5030	20
509	20250305	110100	93826670	5030	5030	5030	5030	86
510	20250305	110000	93394090	5030	5030	5030	5030	0
511	20250305	105900	93394090	5030	5020	5030	5020	27
512	20250305	105800	93258410	5020	5020	5020	5020	0
513	20250305	105700	93258410	5020	5020	5020	5020	0
514	20250305	105600	93258410	5020	5020	5020	5020	14
515	20250305	105500	93188130	5020	5020	5020	5020	0
516	20250305	105400	93188130	5020	5020	5020	5020	0
517	20250305	105300	93188130	5020	5020	5020	5020	0
518	20250305	105200	93188130	5020	5020	5020	5020	1550
519	20250305	105100	85407130	5020	5030	5040	5020	465
520	20250305	105000	83072630	5020	5020	5020	5020	0
521	20250305	104900	83072630	5020	5020	5020	5020	0
522	20250305	104800	83072630	5020	5020	5020	5020	0
523	20250305	104700	83072630	5020	5030	5030	5020	1448
524	20250305	104600	75789330	5030	5030	5030	5030	0
525	20250305	104500	75789330	5030	5020	5030	5020	21
526	20250305	104400	75683900	5030	5030	5030	5030	0
527	20250305	104300	75683900	5030	5030	5030	5030	0
528	20250305	104200	75683900	5030	5030	5030	5030	0
529	20250305	104100	75683900	5030	5030	5030	5030	0
530	20250305	104000	75683900	5030	5030	5030	5030	0
531	20250305	103900	75683900	5030	5030	5030	5030	0
532	20250305	103800	75683900	5030	5030	5030	5030	1
533	20250305	103700	75678870	5050	5050	5050	5050	0
534	20250305	103600	75678870	5050	5050	5050	5050	0
535	20250305	103500	75678870	5050	5050	5050	5050	0
536	20250305	103400	75678870	5050	5050	5050	5050	3
537	20250305	103300	75663720	5040	5040	5040	5040	1594
538	20250305	103200	67629960	5040	5040	5040	5040	0
539	20250305	103100	67629960	5040	5040	5040	5040	3816
540	20250305	103000	48397320	5020	5020	5020	5020	0
541	20250305	102900	48397320	5020	5020	5020	5020	0
542	20250305	102800	48397320	5020	5020	5020	5020	0
543	20250305	102700	48397320	5020	5020	5020	5020	0
544	20250305	102600	48397320	5020	5020	5020	5020	0
545	20250305	102500	48397320	5020	5020	5020	5020	0
546	20250305	102400	48397320	5020	5020	5020	5020	0
547	20250305	102300	48397320	5020	5020	5020	5020	12
548	20250305	102200	48337080	5040	5040	5040	5040	0
549	20250305	102100	48337080	5040	5040	5040	5040	0
550	20250305	102000	48337080	5040	5040	5040	5040	0
551	20250305	101900	48337080	5040	5040	5040	5040	0
552	20250305	101800	48337080	5040	5040	5040	5040	0
553	20250305	101700	48337080	5040	5040	5040	5040	701
554	20250305	101600	44804040	5040	5040	5040	5040	0
555	20250305	101500	44804040	5040	5040	5040	5040	0
556	20250305	101400	44804040	5040	5040	5040	5040	0
557	20250305	101300	44804040	5040	5040	5040	5040	100
558	20250305	101200	44300040	5040	5040	5040	5040	100
559	20250305	101100	43796040	5040	5040	5040	5040	2
560	20250305	101000	43785960	5030	5030	5030	5030	0
561	20250305	100900	43785960	5030	5030	5030	5030	0
562	20250305	100800	43785960	5030	5030	5030	5030	920
563	20250305	100700	39158360	5030	5030	5030	5030	1
564	20250305	100600	39153330	5020	5020	5020	5020	298
565	20250305	100500	37657370	5020	5020	5020	5020	0
566	20250305	100400	37657370	5020	5010	5020	5010	1029
567	20250305	100300	32491920	5000	5000	5000	5000	93
568	20250305	100200	32026920	5000	5000	5000	5000	0
569	20250305	100100	32026920	5000	5000	5000	5000	0
570	20250305	100000	32026920	5000	5000	5000	5000	0
571	20250305	095900	32026920	5000	5000	5000	5000	0
572	20250305	095800	32026920	5000	5000	5000	5000	751
573	20250305	095700	28271920	5000	5000	5000	5000	100
574	20250305	095600	27771920	5000	5000	5000	5000	0
575	20250305	095500	27771920	5000	5000	5000	5000	0
576	20250305	095400	27771920	5000	5000	5000	5000	0
577	20250305	095300	27771920	5000	5000	5000	5000	0
578	20250305	095200	27771920	5000	5000	5000	5000	40
579	20250305	095100	27571920	4995	4995	4995	4995	0
580	20250305	095000	27571920	4995	4995	4995	4995	0
581	20250305	094900	27571920	4995	4995	4995	4995	0
582	20250305	094800	27571920	4995	4995	4995	4995	10
583	20250305	094700	27521970	4995	4995	4995	4995	0
584	20250305	094600	27521970	4995	4995	4995	4995	0
585	20250305	094500	27521970	4995	4995	4995	4995	3
586	20250305	094400	27506985	4990	4990	4990	4990	20
587	20250305	094300	27407185	4995	4995	4995	4995	10
588	20250305	094200	27357235	4995	4995	4995	4995	0
589	20250305	094100	27357235	4995	5000	5000	4995	251
590	20250305	094000	26103380	5000	5000	5000	5000	336
591	20250305	093900	24423380	5000	5000	5000	5000	0
592	20250305	093800	24423380	5000	5000	5000	5000	0
593	20250305	093700	24423380	5000	5000	5000	5000	514
594	20250305	093600	21853380	5010	5010	5010	5010	0
595	20250305	093500	21853380	5010	5010	5010	5010	86
596	20250305	093400	21422520	5010	5010	5010	5010	9
597	20250305	093300	21377430	5020	5020	5020	5020	0
598	20250305	093200	21377430	5020	5020	5020	5020	39
599	20250305	093100	21181650	5020	5020	5020	5020	0
600	20250305	093000	21181650	5020	5030	5030	5020	202
601	20250305	092900	20167330	5040	5040	5040	5030	123
602	20250305	092800	19547420	5030	5030	5030	5030	0
603	20250305	092700	19547420	5030	5030	5030	5030	10
604	20250305	092600	19497120	5040	5040	5040	5040	0
605	20250305	092500	19497120	5040	5040	5040	5040	0
606	20250305	092400	19497120	5040	5040	5040	5040	0
607	20250305	092300	19497120	5040	5040	5040	5040	132
608	20250305	092200	18831840	5020	5020	5020	5020	0
609	20250305	092100	18831840	5020	5020	5020	5020	2
610	20250305	092000	18821800	5040	5040	5040	5040	0
611	20250305	091900	18821800	5040	5040	5040	5040	0
612	20250305	091800	18821800	5040	5020	5040	5020	2
613	20250305	091700	18811740	5030	5030	5030	5030	0
614	20250305	091600	18811740	5030	5030	5030	5030	0
615	20250305	091500	18811740	5030	5030	5030	5030	0
616	20250305	091400	18811740	5030	5030	5030	5030	1300
617	20250305	091300	12272740	5040	5030	5040	5030	282
618	20250305	091200	10852470	5020	5020	5020	5020	358
619	20250305	091100	9055310	5010	5010	5010	5010	0
620	20250305	091000	9055310	5010	5010	5010	5010	100
621	20250305	090900	8554310	5010	5010	5010	5010	0
622	20250305	090800	8554310	5010	5010	5010	5010	400
623	20250305	090700	6550310	5010	5010	5010	5010	360
624	20250305	090600	4746710	5010	5010	5010	5010	0
625	20250305	090500	4746710	5010	5010	5010	5010	546
626	20250305	090400	2011250	5020	5020	5020	5020	0
627	20250305	090300	2011250	5020	5020	5020	5010	30
628	20250305	090200	1860770	5020	5020	5020	5020	0
629	20250305	090100	1860770	5020	5020	5020	5020	8
630	20250305	090000	1820610	5040	5010	5040	5010	363