KissMeData/024950/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191200	102404800	4090	4090	4090	4090	348
3	20250304	191100	102404800	4090	4090	4090	4090	0
4	20250304	191000	102404800	4090	4090	4090	4090	0
5	20250304	190900	102404800	4090	4090	4090	4090	0
6	20250304	190800	102404800	4090	4090	4090	4090	0
7	20250304	190700	102404800	4090	4090	4090	4090	0
8	20250304	190600	102404800	4090	4090	4090	4090	0
9	20250304	190500	102404800	4090	4090	4090	4090	0
10	20250304	190400	102404800	4090	4090	4090	4090	0
11	20250304	190300	102404800	4090	4090	4090	4090	0
12	20250304	190200	102404800	4090	4090	4090	4090	0
13	20250304	190100	102404800	4090	4090	4090	4090	0
14	20250304	190000	102404800	4090	4090	4090	4090	0
15	20250304	185900	102404800	4090	4090	4090	4090	0
16	20250304	185800	102404800	4090	4090	4090	4090	0
17	20250304	185700	102404800	4090	4090	4090	4090	0
18	20250304	185600	102404800	4090	4090	4090	4090	0
19	20250304	185500	102404800	4090	4090	4090	4090	0
20	20250304	185400	102404800	4090	4090	4090	4090	0
21	20250304	185300	102404800	4090	4090	4090	4090	0
22	20250304	185200	102404800	4090	4090	4090	4090	0
23	20250304	185100	102404800	4090	4090	4090	4090	0
24	20250304	185000	102404800	4090	4090	4090	4090	0
25	20250304	184900	102404800	4090	4090	4090	4090	0
26	20250304	184800	102404800	4090	4090	4090	4090	0
27	20250304	184700	102404800	4090	4090	4090	4090	0
28	20250304	184600	102404800	4090	4090	4090	4090	0
29	20250304	184500	102404800	4090	4090	4090	4090	0
30	20250304	184400	102404800	4090	4090	4090	4090	0
31	20250304	184300	102404800	4090	4090	4090	4090	0
32	20250304	184200	102404800	4090	4090	4090	4090	348
33	20250304	184100	102404800	4090	4090	4090	4090	0
34	20250304	184000	102404800	4090	4090	4090	4090	0
35	20250304	183900	102404800	4090	4090	4090	4090	0
36	20250304	183800	102404800	4090	4090	4090	4090	0
37	20250304	183700	102404800	4090	4090	4090	4090	0
38	20250304	183600	102404800	4090	4090	4090	4090	0
39	20250304	183500	102404800	4090	4090	4090	4090	0
40	20250304	183400	102404800	4090	4090	4090	4090	0
41	20250304	183300	102404800	4090	4090	4090	4090	0
42	20250304	183200	102404800	4090	4090	4090	4090	0
43	20250304	183100	102404800	4090	4090	4090	4090	0
44	20250304	183000	102404800	4090	4090	4090	4090	0
45	20250304	182900	102404800	4090	4090	4090	4090	0
46	20250304	182800	102404800	4090	4090	4090	4090	0
47	20250304	182700	102404800	4090	4090	4090	4090	0
48	20250304	182600	102404800	4090	4090	4090	4090	0
49	20250304	182500	102404800	4090	4090	4090	4090	0
50	20250304	182400	102404800	4090	4090	4090	4090	0
51	20250304	182300	102404800	4090	4090	4090	4090	0
52	20250304	182200	102404800	4090	4090	4090	4090	0
53	20250304	182100	102404800	4090	4090	4090	4090	0
54	20250304	182000	102404800	4090	4090	4090	4090	0
55	20250304	181900	102404800	4090	4090	4090	4090	0
56	20250304	181800	102404800	4090	4090	4090	4090	0
57	20250304	181700	102404800	4090	4090	4090	4090	0
58	20250304	181600	102404800	4090	4090	4090	4090	0
59	20250304	181500	102404800	4090	4090	4090	4090	0
60	20250304	181400	102404800	4090	4090	4090	4090	0
61	20250304	181300	102404800	4090	4090	4090	4090	0
62	20250304	181200	102404800	4090	4090	4090	4090	348
63	20250304	181100	102404800	4090	4090	4090	4090	0
64	20250304	181000	102404800	4090	4090	4090	4090	0
65	20250304	180900	102404800	4090	4090	4090	4090	0
66	20250304	180800	102404800	4090	4090	4090	4090	0
67	20250304	180700	102404800	4090	4090	4090	4090	0
68	20250304	180600	102404800	4090	4090	4090	4090	0
69	20250304	180500	102404800	4090	4090	4090	4090	0
70	20250304	180400	102404800	4090	4090	4090	4090	0
71	20250304	180300	102404800	4090	4090	4090	4090	0
72	20250304	180200	102404800	4090	4090	4090	4090	0
73	20250304	180100	102404800	4090	4090	4090	4090	0
74	20250304	180000	102404800	4090	4090	4090	4090	0
75	20250304	175900	102404800	4090	4090	4090	4090	0
76	20250304	175800	102404800	4090	4090	4090	4090	0
77	20250304	175700	102404800	4090	4090	4090	4090	0
78	20250304	175600	102404800	4090	4090	4090	4090	0
79	20250304	175500	102404800	4090	4090	4090	4090	0
80	20250304	175400	102404800	4090	4090	4090	4090	0
81	20250304	175300	102404800	4090	4090	4090	4090	0
82	20250304	175200	102404800	4090	4090	4090	4090	0
83	20250304	175100	102404800	4090	4090	4090	4090	0
84	20250304	175000	102404800	4090	4090	4090	4090	0
85	20250304	174900	102404800	4090	4090	4090	4090	0
86	20250304	174800	102404800	4090	4090	4090	4090	0
87	20250304	174700	102404800	4090	4090	4090	4090	0
88	20250304	174600	102404800	4090	4090	4090	4090	0
89	20250304	174500	102404800	4090	4090	4090	4090	0
90	20250304	174400	102404800	4090	4090	4090	4090	0
91	20250304	174300	102404800	4090	4090	4090	4090	0
92	20250304	174200	102404800	4090	4090	4090	4090	348
93	20250304	174100	102404800	4090	4090	4090	4090	0
94	20250304	174000	102404800	4090	4090	4090	4090	0
95	20250304	173900	102404800	4090	4090	4090	4090	0
96	20250304	173800	102404800	4090	4090	4090	4090	0
97	20250304	173700	102404800	4090	4090	4090	4090	0
98	20250304	173600	102404800	4090	4090	4090	4090	0
99	20250304	173500	102404800	4090	4090	4090	4090	0
100	20250304	173400	102404800	4090	4090	4090	4090	0
101	20250304	173300	102404800	4090	4090	4090	4090	0
102	20250304	173200	102404800	4090	4090	4090	4090	0
103	20250304	173100	102404800	4090	4090	4090	4090	0
104	20250304	173000	102404800	4090	4090	4090	4090	0
105	20250304	172900	102404800	4090	4090	4090	4090	0
106	20250304	172800	102404800	4090	4090	4090	4090	0
107	20250304	172700	102404800	4090	4090	4090	4090	0
108	20250304	172600	102404800	4090	4090	4090	4090	0
109	20250304	172500	102404800	4090	4090	4090	4090	0
110	20250304	172400	102404800	4090	4090	4090	4090	0
111	20250304	172300	102404800	4090	4090	4090	4090	0
112	20250304	172200	102404800	4090	4090	4090	4090	0
113	20250304	172100	102404800	4090	4090	4090	4090	0
114	20250304	172000	102404800	4090	4090	4090	4090	0
115	20250304	171900	102404800	4090	4090	4090	4090	0
116	20250304	171800	102404800	4090	4090	4090	4090	0
117	20250304	171700	102404800	4090	4090	4090	4090	0
118	20250304	171600	102404800	4090	4090	4090	4090	0
119	20250304	171500	102404800	4090	4090	4090	4090	0
120	20250304	171400	102404800	4090	4090	4090	4090	0
121	20250304	171300	102404800	4090	4090	4090	4090	0
122	20250304	171200	102404800	4090	4090	4090	4090	348
123	20250304	171100	102404800	4090	4090	4090	4090	0
124	20250304	171000	102404800	4090	4090	4090	4090	0
125	20250304	170900	102404800	4090	4090	4090	4090	0
126	20250304	170800	102404800	4090	4090	4090	4090	0
127	20250304	170700	102404800	4090	4090	4090	4090	0
128	20250304	170600	102404800	4090	4090	4090	4090	0
129	20250304	170500	102404800	4090	4090	4090	4090	0
130	20250304	170400	102404800	4090	4090	4090	4090	0
131	20250304	170300	102404800	4090	4090	4090	4090	0
132	20250304	170200	102404800	4090	4090	4090	4090	0
133	20250304	170100	102404800	4090	4090	4090	4090	0
134	20250304	170000	102404800	4090	4090	4090	4090	0
135	20250304	165900	102404800	4090	4090	4090	4090	0
136	20250304	165800	102404800	4090	4090	4090	4090	0
137	20250304	165700	102404800	4090	4090	4090	4090	0
138	20250304	165600	102404800	4090	4090	4090	4090	0
139	20250304	165500	102404800	4090	4090	4090	4090	0
140	20250304	165400	102404800	4090	4090	4090	4090	0
141	20250304	165300	102404800	4090	4090	4090	4090	0
142	20250304	165200	102404800	4090	4090	4090	4090	0
143	20250304	165100	102404800	4090	4090	4090	4090	0
144	20250304	165000	102404800	4090	4090	4090	4090	0
145	20250304	164900	102404800	4090	4090	4090	4090	0
146	20250304	164800	102404800	4090	4090	4090	4090	0
147	20250304	164700	102404800	4090	4090	4090	4090	0
148	20250304	164600	102404800	4090	4090	4090	4090	0
149	20250304	164500	102404800	4090	4090	4090	4090	0
150	20250304	164400	102404800	4090	4090	4090	4090	0
151	20250304	164300	102404800	4090	4090	4090	4090	0
152	20250304	164200	102404800	4090	4090	4090	4090	348
153	20250304	164100	102404800	4090	4090	4090	4090	0
154	20250304	164000	102404800	4090	4090	4090	4090	0
155	20250304	163900	102404800	4090	4090	4090	4090	0
156	20250304	163800	102404800	4090	4090	4090	4090	0
157	20250304	163700	102404800	4090	4090	4090	4090	0
158	20250304	163600	102404800	4090	4090	4090	4090	0
159	20250304	163500	102404800	4090	4090	4090	4090	0
160	20250304	163400	102404800	4090	4090	4090	4090	0
161	20250304	163300	102404800	4090	4090	4090	4090	0
162	20250304	163200	102404800	4090	4090	4090	4090	0
163	20250304	163100	102404800	4090	4090	4090	4090	0
164	20250304	163000	102404800	4090	4090	4090	4090	0
165	20250304	162900	102404800	4090	4090	4090	4090	0
166	20250304	162800	102404800	4090	4090	4090	4090	0
167	20250304	162700	102404800	4090	4090	4090	4090	0
168	20250304	162600	102404800	4090	4090	4090	4090	0
169	20250304	162500	102404800	4090	4090	4090	4090	0
170	20250304	162400	102404800	4090	4090	4090	4090	0
171	20250304	162300	102404800	4090	4090	4090	4090	0
172	20250304	162200	102404800	4090	4090	4090	4090	0
173	20250304	162100	102404800	4090	4090	4090	4090	0
174	20250304	162000	102404800	4090	4090	4090	4090	0
175	20250304	161900	102404800	4090	4090	4090	4090	0
176	20250304	161800	102404800	4090	4090	4090	4090	0
177	20250304	161700	102404800	4090	4090	4090	4090	0
178	20250304	161600	102404800	4090	4090	4090	4090	0
179	20250304	161500	102404800	4090	4090	4090	4090	0
180	20250304	161400	102404800	4090	4090	4090	4090	0
181	20250304	161300	102404800	4090	4090	4090	4090	0
182	20250304	161200	102404800	4090	4090	4090	4090	348
183	20250304	161100	102404800	4090	4090	4090	4090	0
184	20250304	161000	102404800	4090	4090	4090	4090	0
185	20250304	160900	102404800	4090	4090	4090	4090	0
186	20250304	160800	102404800	4090	4090	4090	4090	0
187	20250304	160700	102404800	4090	4090	4090	4090	0
188	20250304	160600	102404800	4090	4090	4090	4090	0
189	20250304	160500	102404800	4090	4090	4090	4090	0
190	20250304	160400	102404800	4090	4090	4090	4090	0
191	20250304	160300	102404800	4090	4090	4090	4090	0
192	20250304	160200	102404800	4090	4090	4090	4090	0
193	20250304	160100	102404800	4090	4090	4090	4090	0
194	20250304	160000	102404800	4090	4090	4090	4090	0
195	20250304	155900	102404800	4090	4090	4090	4090	0
196	20250304	155800	102404800	4090	4090	4090	4090	0
197	20250304	155700	102404800	4090	4090	4090	4090	0
198	20250304	155600	102404800	4090	4090	4090	4090	0
199	20250304	155500	102404800	4090	4090	4090	4090	0
200	20250304	155400	102404800	4090	4090	4090	4090	0
201	20250304	155300	102404800	4090	4090	4090	4090	0
202	20250304	155200	102404800	4090	4090	4090	4090	0
203	20250304	155100	102404800	4090	4090	4090	4090	0
204	20250304	155000	102404800	4090	4090	4090	4090	0
205	20250304	154900	102404800	4090	4090	4090	4090	0
206	20250304	154800	102404800	4090	4090	4090	4090	0
207	20250304	154700	102404800	4090	4090	4090	4090	0
208	20250304	154600	102404800	4090	4090	4090	4090	0
209	20250304	154500	102404800	4090	4090	4090	4090	0
210	20250304	154400	102404800	4090	4090	4090	4090	0
211	20250304	154300	102404800	4090	4090	4090	4090	0
212	20250304	154200	102404800	4090	4090	4090	4090	348
213	20250304	154100	102404800	4090	4090	4090	4090	0
214	20250304	154000	102404800	4090	4090	4090	4090	0
215	20250304	153900	102404800	4090	4090	4090	4090	0
216	20250304	153800	102404800	4090	4090	4090	4090	0
217	20250304	153700	102404800	4090	4090	4090	4090	0
218	20250304	153600	102404800	4090	4090	4090	4090	0
219	20250304	153500	102404800	4090	4090	4090	4090	0
220	20250304	153400	102404800	4090	4090	4090	4090	0
221	20250304	153300	102404800	4090	4090	4090	4090	0
222	20250304	153200	102404800	4090	4090	4090	4090	0
223	20250304	153100	102404800	4090	4090	4090	4090	0
224	20250304	153000	102404800	4090	4090	4090	4090	348
225	20250304	152900	100981480	4085	4085	4085	4085	0
226	20250304	152800	100981480	4085	4085	4085	4085	0
227	20250304	152700	100981480	4085	4085	4085	4085	0
228	20250304	152600	100981480	4085	4085	4085	4085	0
229	20250304	152500	100981480	4085	4085	4085	4085	0
230	20250304	152400	100981480	4085	4085	4085	4085	0
231	20250304	152300	100981480	4085	4085	4085	4085	0
232	20250304	152200	100981480	4085	4085	4085	4085	0
233	20250304	152100	100981480	4085	4085	4085	4085	0
234	20250304	152000	100981480	4085	4085	4085	4085	0
235	20250304	151900	100981480	4085	4085	4085	4085	39
236	20250304	151800	100822165	4090	4090	4090	4090	28
237	20250304	151700	100707645	4090	4090	4090	4090	70
238	20250304	151600	100421345	4090	4085	4090	4085	87
239	20250304	151500	100065730	4085	4085	4085	4085	0
240	20250304	151400	100065730	4085	4080	4085	4080	44
241	20250304	151300	99886055	4080	4080	4080	4080	0
242	20250304	151200	99886055	4080	4080	4080	4080	5
243	20250304	151100	99865655	4065	4065	4065	4065	63
244	20250304	151000	99609560	4080	4080	4080	4080	0
245	20250304	150900	99609560	4080	4080	4080	4080	0
246	20250304	150800	99609560	4080	4080	4080	4080	0
247	20250304	150700	99609560	4080	4080	4080	4080	0
248	20250304	150600	99609560	4080	4080	4080	4080	6
249	20250304	150500	99585080	4080	4080	4080	4080	0
250	20250304	150400	99585080	4080	4080	4080	4080	30
251	20250304	150300	99462680	4075	4075	4075	4075	28
252	20250304	150200	99348580	4070	4065	4070	4065	200
253	20250304	150100	98535230	4065	4065	4065	4065	110
254	20250304	150000	98088080	4070	4070	4070	4070	0
255	20250304	145900	98088080	4070	4070	4070	4070	0
256	20250304	145800	98088080	4070	4070	4070	4070	0
257	20250304	145700	98088080	4070	4070	4070	4070	500
258	20250304	145600	96053080	4070	4070	4070	4070	114
259	20250304	145500	95589100	4070	4070	4070	4070	49
260	20250304	145400	95389670	4090	4075	4090	4075	20
261	20250304	145300	95308000	4070	4070	4070	4070	199
262	20250304	145200	94498070	4065	4065	4065	4065	0
263	20250304	145100	94498070	4065	4065	4065	4065	0
264	20250304	145000	94498070	4065	4065	4065	4065	165
265	20250304	144900	93827345	4070	4070	4070	4070	0
266	20250304	144800	93827345	4070	4070	4070	4070	12
267	20250304	144700	93778505	4070	4070	4070	4070	0
268	20250304	144600	93778505	4070	4070	4070	4070	0
269	20250304	144500	93778505	4070	4070	4070	4070	0
270	20250304	144400	93778505	4070	4070	4070	4070	0
271	20250304	144300	93778505	4070	4070	4070	4070	0
272	20250304	144200	93778505	4070	4070	4070	4070	0
273	20250304	144100	93778505	4070	4070	4070	4070	0
274	20250304	144000	93778505	4070	4070	4070	4070	0
275	20250304	143900	93778505	4070	4070	4070	4070	0
276	20250304	143800	93778505	4070	4070	4070	4070	0
277	20250304	143700	93778505	4070	4070	4070	4070	0
278	20250304	143600	93778505	4070	4080	4080	4070	1409
279	20250304	143500	88040370	4075	4075	4075	4075	0
280	20250304	143400	88040370	4075	4075	4075	4075	0
281	20250304	143300	88040370	4075	4075	4075	4075	0
282	20250304	143200	88040370	4075	4075	4075	4075	0
283	20250304	143100	88040370	4075	4075	4075	4075	0
284	20250304	143000	88040370	4075	4075	4075	4075	200
285	20250304	142900	87225370	4085	4075	4085	4070	423
286	20250304	142800	85501560	4090	4090	4090	4090	2
287	20250304	142700	85493380	4075	4075	4075	4075	85
288	20250304	142600	85147005	4080	4080	4080	4080	0
289	20250304	142500	85147005	4080	4080	4080	4080	0
290	20250304	142400	85147005	4080	4080	4080	4080	0
291	20250304	142300	85147005	4080	4080	4080	4080	72
292	20250304	142200	84853245	4090	4090	4090	4090	0
293	20250304	142100	84853245	4090	4090	4090	4090	0
294	20250304	142000	84853245	4090	4090	4090	4090	0
295	20250304	141900	84853245	4090	4090	4090	4090	0
296	20250304	141800	84853245	4090	4090	4090	4090	0
297	20250304	141700	84853245	4090	4090	4090	4090	2
298	20250304	141600	84845065	4095	4095	4095	4095	0
299	20250304	141500	84845065	4095	4095	4095	4095	0
300	20250304	141400	84845065	4095	4095	4095	4095	0
301	20250304	141300	84845065	4095	4095	4095	4095	82
302	20250304	141200	84509275	4095	4095	4095	4095	0
303	20250304	141100	84509275	4095	4095	4095	4095	0
304	20250304	141000	84509275	4095	4095	4095	4095	0
305	20250304	140900	84509275	4095	4095	4095	4095	0
306	20250304	140800	84509275	4095	4095	4095	4095	0
307	20250304	140700	84509275	4095	4095	4095	4095	0
308	20250304	140600	84509275	4095	4095	4095	4095	0
309	20250304	140500	84509275	4095	4095	4095	4095	0
310	20250304	140400	84509275	4095	4095	4095	4095	0
311	20250304	140300	84509275	4095	4095	4095	4095	0
312	20250304	140200	84509275	4095	4095	4095	4095	0
313	20250304	140100	84509275	4095	4095	4095	4095	0
314	20250304	140000	84509275	4095	4095	4095	4095	0
315	20250304	135900	84509275	4095	4095	4095	4095	0
316	20250304	135800	84509275	4095	4095	4095	4095	1
317	20250304	135700	84505180	4095	4095	4095	4095	0
318	20250304	135600	84505180	4095	4095	4095	4095	0
319	20250304	135500	84505180	4095	4095	4095	4095	6
320	20250304	135400	84480610	4080	4080	4080	4080	0
321	20250304	135300	84480610	4080	4080	4080	4080	3
322	20250304	135200	84468370	4095	4095	4095	4095	0
323	20250304	135100	84468370	4095	4095	4095	4095	100
324	20250304	135000	84058870	4090	4090	4090	4090	23
325	20250304	134900	83964800	4075	4085	4085	4075	300
326	20250304	134800	82742040	4085	4085	4085	4085	0
327	20250304	134700	82742040	4085	4085	4085	4085	0
328	20250304	134600	82742040	4085	4080	4085	4080	37
329	20250304	134500	82590900	4080	4080	4080	4080	1
330	20250304	134400	82586820	4080	4080	4080	4080	0
331	20250304	134300	82586820	4080	4080	4080	4080	0
332	20250304	134200	82586820	4080	4080	4080	4080	0
333	20250304	134100	82586820	4080	4080	4080	4080	20
334	20250304	134000	82505220	4080	4080	4080	4080	0
335	20250304	133900	82505220	4080	4080	4080	4080	0
336	20250304	133800	82505220	4080	4080	4080	4080	0
337	20250304	133700	82505220	4080	4080	4080	4080	51
338	20250304	133600	82297140	4080	4080	4080	4080	4
339	20250304	133500	82280820	4075	4075	4075	4075	7
340	20250304	133400	82252295	4070	4070	4070	4070	0
341	20250304	133300	82252295	4070	4070	4070	4070	0
342	20250304	133200	82252295	4070	4070	4070	4070	0
343	20250304	133100	82252295	4070	4070	4070	4070	0
344	20250304	133000	82252295	4070	4070	4070	4070	0
345	20250304	132900	82252295	4070	4070	4070	4070	0
346	20250304	132800	82252295	4070	4070	4070	4070	0
347	20250304	132700	82252295	4070	4070	4070	4070	0
348	20250304	132600	82252295	4070	4070	4070	4070	0
349	20250304	132500	82252295	4070	4070	4070	4070	0
350	20250304	132400	82252295	4070	4070	4070	4070	0
351	20250304	132300	82252295	4070	4070	4070	4070	0
352	20250304	132200	82252295	4070	4070	4070	4070	11
353	20250304	132100	82207525	4070	4065	4070	4065	98
354	20250304	132000	81809035	4065	4065	4065	4065	3
355	20250304	131900	81796840	4065	4065	4065	4065	50
356	20250304	131800	81593590	4065	4065	4065	4065	0
357	20250304	131700	81593590	4065	4065	4065	4065	0
358	20250304	131600	81593590	4065	4065	4065	4065	0
359	20250304	131500	81593590	4065	4065	4065	4065	0
360	20250304	131400	81593590	4065	4065	4065	4065	0
361	20250304	131300	81593590	4065	4065	4065	4065	1
362	20250304	131200	81589525	4065	4065	4065	4065	0
363	20250304	131100	81589525	4065	4070	4070	4065	210
364	20250304	131000	80735845	4070	4070	4070	4070	10
365	20250304	130900	80695145	4070	4070	4070	4070	40
366	20250304	130800	80532345	4070	4070	4070	4070	0
367	20250304	130700	80532345	4070	4070	4070	4070	0
368	20250304	130600	80532345	4070	4070	4070	4070	0
369	20250304	130500	80532345	4070	4070	4070	4070	12
370	20250304	130400	80483505	4065	4065	4065	4065	0
371	20250304	130300	80483505	4065	4065	4065	4065	0
372	20250304	130200	80483505	4065	4065	4065	4065	0
373	20250304	130100	80483505	4065	4065	4065	4065	0
374	20250304	130000	80483505	4065	4060	4065	4060	80
375	20250304	125900	80158380	4065	4065	4065	4065	5
376	20250304	125800	80138055	4065	4065	4065	4065	2
377	20250304	125700	80129925	4065	4065	4065	4065	2
378	20250304	125600	80121795	4065	4065	4065	4065	0
379	20250304	125500	80121795	4065	4065	4065	4065	2
380	20250304	125400	80113665	4050	4050	4050	4050	0
381	20250304	125300	80113665	4050	4050	4050	4050	0
382	20250304	125200	80113665	4050	4055	4055	4050	600
383	20250304	125100	77683105	4055	4060	4060	4055	55
384	20250304	125000	77460075	4060	4060	4060	4060	0
385	20250304	124900	77460075	4060	4060	4060	4060	1
386	20250304	124800	77456015	4060	4060	4060	4060	0
387	20250304	124700	77456015	4060	4060	4060	4060	0
388	20250304	124600	77456015	4060	4060	4060	4060	1
389	20250304	124500	77451955	4055	4060	4060	4055	113
390	20250304	124400	76993430	4065	4065	4065	4065	0
391	20250304	124300	76993430	4065	4065	4065	4065	0
392	20250304	124200	76993430	4065	4065	4065	4065	1
393	20250304	124100	76989365	4065	4065	4065	4065	0
394	20250304	124000	76989365	4065	4065	4065	4065	0
395	20250304	123900	76989365	4065	4065	4065	4065	7
396	20250304	123800	76960910	4065	4065	4065	4065	0
397	20250304	123700	76960910	4065	4065	4065	4065	0
398	20250304	123600	76960910	4065	4065	4065	4065	4
399	20250304	123500	76944650	4065	4065	4065	4065	5
400	20250304	123400	76924325	4070	4070	4070	4070	0
401	20250304	123300	76924325	4070	4070	4070	4070	0
402	20250304	123200	76924325	4070	4070	4070	4070	1
403	20250304	123100	76920255	4070	4070	4070	4070	0
404	20250304	123000	76920255	4070	4070	4070	4070	0
405	20250304	122900	76920255	4070	4070	4070	4070	1
406	20250304	122800	76916185	4070	4070	4070	4070	0
407	20250304	122700	76916185	4070	4070	4070	4070	0
408	20250304	122600	76916185	4070	4065	4070	4065	6
409	20250304	122500	76891790	4070	4070	4070	4070	0
410	20250304	122400	76891790	4070	4070	4070	4070	0
411	20250304	122300	76891790	4070	4070	4070	4070	1
412	20250304	122200	76887720	4065	4065	4065	4065	0
413	20250304	122100	76887720	4065	4065	4065	4065	0
414	20250304	122000	76887720	4065	4065	4065	4065	0
415	20250304	121900	76887720	4065	4065	4065	4065	0
416	20250304	121800	76887720	4065	4065	4065	4065	0
417	20250304	121700	76887720	4065	4065	4065	4065	0
418	20250304	121600	76887720	4065	4065	4065	4065	1
419	20250304	121500	76883655	4070	4070	4070	4070	0
420	20250304	121400	76883655	4070	4070	4070	4070	0
421	20250304	121300	76883655	4070	4070	4070	4070	0
422	20250304	121200	76883655	4070	4070	4070	4070	0
423	20250304	121100	76883655	4070	4070	4070	4070	0
424	20250304	121000	76883655	4070	4070	4070	4070	0
425	20250304	120900	76883655	4070	4070	4070	4070	1
426	20250304	120800	76879585	4070	4070	4070	4070	0
427	20250304	120700	76879585	4070	4070	4070	4070	2
428	20250304	120600	76871445	4070	4070	4070	4070	1
429	20250304	120500	76867375	4070	4070	4070	4070	0
430	20250304	120400	76867375	4070	4070	4070	4070	0
431	20250304	120300	76867375	4070	4070	4070	4070	54
432	20250304	120200	76647595	4070	4070	4070	4070	0
433	20250304	120100	76647595	4070	4070	4070	4070	0
434	20250304	120000	76647595	4070	4070	4070	4070	1
435	20250304	115900	76643525	4070	4070	4070	4070	0
436	20250304	115800	76643525	4070	4070	4070	4070	0
437	20250304	115700	76643525	4070	4070	4070	4070	0
438	20250304	115600	76643525	4070	4070	4070	4070	2
439	20250304	115500	76635385	4070	4070	4070	4070	1
440	20250304	115400	76631315	4075	4075	4075	4075	0
441	20250304	115300	76631315	4075	4075	4075	4075	0
442	20250304	115200	76631315	4075	4075	4075	4075	0
443	20250304	115100	76631315	4075	4075	4075	4075	1
444	20250304	115000	76627240	4075	4075	4075	4075	981
445	20250304	114900	72629665	4075	4075	4075	4075	0
446	20250304	114800	72629665	4075	4075	4075	4075	0
447	20250304	114700	72629665	4075	4075	4075	4075	115
448	20250304	114600	72161040	4070	4070	4070	4070	0
449	20250304	114500	72161040	4070	4070	4070	4070	0
450	20250304	114400	72161040	4070	4070	4070	4070	16
451	20250304	114300	72095920	4065	4065	4065	4065	0
452	20250304	114200	72095920	4065	4060	4065	4060	1325
453	20250304	114100	66713920	4055	4055	4055	4055	0
454	20250304	114000	66713920	4055	4055	4055	4055	10
455	20250304	113900	66673370	4060	4060	4060	4060	50
456	20250304	113800	66470370	4060	4060	4060	4060	0
457	20250304	113700	66470370	4060	4060	4060	4060	12
458	20250304	113600	66421650	4060	4060	4060	4060	1
459	20250304	113500	66417590	4060	4060	4060	4060	0
460	20250304	113400	66417590	4060	4060	4060	4060	0
461	20250304	113300	66417590	4060	4060	4060	4060	3
462	20250304	113200	66405410	4060	4060	4060	4060	0
463	20250304	113100	66405410	4060	4060	4060	4060	0
464	20250304	113000	66405410	4060	4060	4060	4060	0
465	20250304	112900	66405410	4060	4060	4060	4060	0
466	20250304	112800	66405410	4060	4060	4060	4060	0
467	20250304	112700	66405410	4060	4060	4060	4060	0
468	20250304	112600	66405410	4060	4060	4060	4060	0
469	20250304	112500	66405410	4060	4060	4060	4060	0
470	20250304	112400	66405410	4060	4060	4060	4060	0
471	20250304	112300	66405410	4060	4060	4060	4060	0
472	20250304	112200	66405410	4060	4060	4060	4060	0
473	20250304	112100	66405410	4060	4060	4060	4060	0
474	20250304	112000	66405410	4060	4060	4060	4060	1
475	20250304	111900	66401350	4060	4060	4060	4060	0
476	20250304	111800	66401350	4060	4060	4060	4060	0
477	20250304	111700	66401350	4060	4060	4060	4060	0
478	20250304	111600	66401350	4060	4060	4060	4060	2
479	20250304	111500	66393230	4060	4060	4060	4060	0
480	20250304	111400	66393230	4060	4060	4060	4060	0
481	20250304	111300	66393230	4060	4060	4060	4060	0
482	20250304	111200	66393230	4060	4060	4060	4060	7
483	20250304	111100	66364810	4060	4060	4060	4060	0
484	20250304	111000	66364810	4060	4060	4060	4060	25
485	20250304	110900	66263310	4055	4055	4055	4055	0
486	20250304	110800	66263310	4055	4055	4055	4055	0
487	20250304	110700	66263310	4055	4055	4055	4055	0
488	20250304	110600	66263310	4055	4055	4055	4055	0
489	20250304	110500	66263310	4055	4055	4055	4055	0
490	20250304	110400	66263310	4055	4055	4055	4055	0
491	20250304	110300	66263310	4055	4055	4055	4055	0
492	20250304	110200	66263310	4055	4055	4055	4055	0
493	20250304	110100	66263310	4055	4055	4055	4055	75
494	20250304	110000	65959185	4055	4055	4055	4055	0
495	20250304	105900	65959185	4055	4055	4055	4055	1
496	20250304	105800	65955130	4055	4055	4055	4055	0
497	20250304	105700	65955130	4055	4055	4055	4055	0
498	20250304	105600	65955130	4055	4055	4055	4055	0
499	20250304	105500	65955130	4055	4055	4055	4055	1
500	20250304	105400	65951075	4045	4045	4045	4045	0
501	20250304	105300	65951075	4045	4045	4045	4045	1
502	20250304	105200	65947030	4045	4045	4045	4045	0
503	20250304	105100	65947030	4045	4045	4045	4045	0
504	20250304	105000	65947030	4045	4045	4045	4045	0
505	20250304	104900	65947030	4045	4045	4045	4045	0
506	20250304	104800	65947030	4045	4045	4045	4045	0
507	20250304	104700	65947030	4045	4045	4045	4045	20
508	20250304	104600	65866130	4045	4045	4045	4045	0
509	20250304	104500	65866130	4045	4045	4045	4045	0
510	20250304	104400	65866130	4045	4045	4045	4045	0
511	20250304	104300	65866130	4045	4045	4045	4045	0
512	20250304	104200	65866130	4045	4045	4045	4045	1
513	20250304	104100	65862085	4035	4035	4035	4035	0
514	20250304	104000	65862085	4035	4035	4035	4035	0
515	20250304	103900	65862085	4035	4035	4035	4035	0
516	20250304	103800	65862085	4035	4035	4035	4035	0
517	20250304	103700	65862085	4035	4035	4035	4035	0
518	20250304	103600	65862085	4035	4035	4035	4035	0
519	20250304	103500	65862085	4035	4070	4070	4035	245
520	20250304	103400	64872840	4070	4045	4070	4045	2001
521	20250304	103300	56737090	4035	4035	4035	4035	0
522	20250304	103200	56737090	4035	4035	4035	4035	33
523	20250304	103100	56603935	4040	4040	4040	4040	0
524	20250304	103000	56603935	4040	4040	4040	4040	50
525	20250304	102900	56401935	4040	4040	4040	4040	31
526	20250304	102800	56276695	4050	4050	4050	4050	0
527	20250304	102700	56276695	4050	4050	4050	4050	0
528	20250304	102600	56276695	4050	4050	4050	4050	26
529	20250304	102500	56171395	4050	4050	4050	4050	0
530	20250304	102400	56171395	4050	4050	4050	4050	0
531	20250304	102300	56171395	4050	4050	4050	4050	1
532	20250304	102200	56167345	4040	4040	4040	4040	1
533	20250304	102100	56163305	4050	4050	4050	4050	0
534	20250304	102000	56163305	4050	4050	4050	4050	0
535	20250304	101900	56163305	4050	4040	4050	4040	4
536	20250304	101800	56147115	4040	4040	4040	4040	0
537	20250304	101700	56147115	4040	4045	4045	4040	495
538	20250304	101600	54147275	4050	4045	4050	4045	81
539	20250304	101500	53819230	4050	4050	4050	4050	0
540	20250304	101400	53819230	4050	4050	4050	4050	0
541	20250304	101300	53819230	4050	4050	4050	4050	0
542	20250304	101200	53819230	4050	4050	4050	4050	0
543	20250304	101100	53819230	4050	4050	4050	4050	0
544	20250304	101000	53819230	4050	4050	4050	4050	420
545	20250304	100900	52118230	4050	4050	4050	4050	1
546	20250304	100800	52114180	4055	4055	4055	4055	1
547	20250304	100700	52110125	4055	4055	4055	4055	0
548	20250304	100600	52110125	4055	4055	4055	4055	3
549	20250304	100500	52097960	4055	4065	4065	4055	285
550	20250304	100400	50942060	4070	4070	4070	4070	4
551	20250304	100300	50925780	4070	4070	4070	4070	5
552	20250304	100200	50905430	4065	4065	4065	4065	0
553	20250304	100100	50905430	4065	4065	4065	4065	8
554	20250304	100000	50872910	4065	4065	4065	4065	0
555	20250304	095900	50872910	4065	4070	4070	4065	38
556	20250304	095800	50718355	4070	4070	4070	4070	0
557	20250304	095700	50718355	4070	4070	4070	4070	2
558	20250304	095600	50710215	4070	4070	4070	4070	2
559	20250304	095500	50702075	4070	4070	4070	4070	2
560	20250304	095400	50693935	4065	4065	4065	4065	30
561	20250304	095300	50571985	4070	4070	4070	4070	0
562	20250304	095200	50571985	4070	4070	4070	4070	0
563	20250304	095100	50571985	4070	4070	4070	4070	0
564	20250304	095000	50571985	4070	4070	4070	4070	5
565	20250304	094900	50551635	4070	4070	4070	4070	5
566	20250304	094800	50531285	4070	4070	4070	4070	225
567	20250304	094700	49615535	4070	4070	4070	4070	0
568	20250304	094600	49615535	4070	4070	4070	4070	0
569	20250304	094500	49615535	4070	4070	4070	4070	0
570	20250304	094400	49615535	4070	4070	4070	4070	20
571	20250304	094300	49534135	4070	4070	4070	4070	101
572	20250304	094200	49123065	4075	4075	4075	4075	0
573	20250304	094100	49123065	4075	4075	4075	4075	0
574	20250304	094000	49123065	4075	4075	4075	4075	0
575	20250304	093900	49123065	4075	4075	4075	4075	10
576	20250304	093800	49082315	4075	4075	4075	4075	334
577	20250304	093700	47721265	4070	4072	4072	4070	179
578	20250304	093600	46992435	4070	4070	4070	4070	0
579	20250304	093500	46992435	4070	4070	4070	4070	50
580	20250304	093400	46788935	4065	4065	4065	4065	0
581	20250304	093300	46788935	4065	4065	4065	4065	0
582	20250304	093200	46788935	4065	4065	4065	4065	0
583	20250304	093100	46788935	4065	4065	4065	4065	0
584	20250304	093000	46788935	4065	4065	4065	4065	0
585	20250304	092900	46788935	4065	4065	4065	4065	0
586	20250304	092800	46788935	4065	4050	4065	4050	888
587	20250304	092700	43191515	4050	4050	4050	4050	10
588	20250304	092600	43151015	4045	4045	4045	4045	5
589	20250304	092500	43130790	4045	4045	4045	4045	101
590	20250304	092400	42722245	4045	4045	4045	4045	40
591	20250304	092300	42560445	4045	4040	4045	4030	428
592	20250304	092200	40830950	4040	4040	4040	4040	151
593	20250304	092100	40220910	4040	4040	4040	4040	50
594	20250304	092000	40018910	4040	4025	4040	4025	4
595	20250304	091900	40002780	4020	4020	4020	4020	0
596	20250304	091800	40002780	4020	4020	4020	4020	0
597	20250304	091700	40002780	4020	4020	4020	4020	1
598	20250304	091600	39998760	4020	4020	4020	4020	498
599	20250304	091500	37996800	4025	4030	4030	4025	802
600	20250304	091400	34768050	4025	4025	4025	4025	2
601	20250304	091300	34760000	4030	4025	4030	4025	257
602	20250304	091200	33724410	4020	4020	4020	4020	0
603	20250304	091100	33724410	4020	4025	4025	4020	454
604	20250304	091000	31899245	4030	4030	4030	4030	722
605	20250304	090900	28989585	4030	4045	4045	4030	84
606	20250304	090800	28651050	4040	4040	4040	4040	23
607	20250304	090700	28558130	4040	4035	4040	4035	731
608	20250304	090600	25607675	4030	4040	4040	4030	1189
609	20250304	090500	20808745	4045	4065	4065	4045	1244
610	20250304	090400	15768355	4065	4085	4090	4065	821
611	20250304	090300	12422190	4085	4085	4085	4085	1500
612	20250304	090200	6294690	4085	4095	4095	4085	230
613	20250304	090100	5354590	4100	4115	4115	4100	210
614	20250304	090000	4490590	4115	4085	4115	4075	1100