KissMeData/054800/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194100	206184980	9090	9090	9090	9090	80
3	20250304	194000	206184980	9090	9090	9090	9090	0
4	20250304	193900	206184980	9090	9090	9090	9090	0
5	20250304	193800	206184980	9090	9090	9090	9090	0
6	20250304	193700	206184980	9090	9090	9090	9090	0
7	20250304	193600	206184980	9090	9090	9090	9090	0
8	20250304	193500	206184980	9090	9090	9090	9090	0
9	20250304	193400	206184980	9090	9090	9090	9090	0
10	20250304	193300	206184980	9090	9090	9090	9090	0
11	20250304	193200	206184980	9090	9090	9090	9090	0
12	20250304	193100	206184980	9090	9090	9090	9090	0
13	20250304	193000	206184980	9090	9090	9090	9090	0
14	20250304	192900	206184980	9090	9090	9090	9090	0
15	20250304	192800	206184980	9090	9090	9090	9090	0
16	20250304	192700	206184980	9090	9090	9090	9090	0
17	20250304	192600	206184980	9090	9090	9090	9090	0
18	20250304	192500	206184980	9090	9090	9090	9090	0
19	20250304	192400	206184980	9090	9090	9090	9090	0
20	20250304	192300	206184980	9090	9090	9090	9090	0
21	20250304	192200	206184980	9090	9090	9090	9090	0
22	20250304	192100	206184980	9090	9090	9090	9090	0
23	20250304	192000	206184980	9090	9090	9090	9090	0
24	20250304	191900	206184980	9090	9090	9090	9090	0
25	20250304	191800	206184980	9090	9090	9090	9090	0
26	20250304	191700	206184980	9090	9090	9090	9090	0
27	20250304	191600	206184980	9090	9090	9090	9090	0
28	20250304	191500	206184980	9090	9090	9090	9090	0
29	20250304	191400	206184980	9090	9090	9090	9090	0
30	20250304	191300	206184980	9090	9090	9090	9090	0
31	20250304	191200	206184980	9090	9090	9090	9090	0
32	20250304	191100	206184980	9090	9090	9090	9090	80
33	20250304	191000	206184980	9090	9090	9090	9090	0
34	20250304	190900	206184980	9090	9090	9090	9090	0
35	20250304	190800	206184980	9090	9090	9090	9090	0
36	20250304	190700	206184980	9090	9090	9090	9090	0
37	20250304	190600	206184980	9090	9090	9090	9090	0
38	20250304	190500	206184980	9090	9090	9090	9090	0
39	20250304	190400	206184980	9090	9090	9090	9090	0
40	20250304	190300	206184980	9090	9090	9090	9090	0
41	20250304	190200	206184980	9090	9090	9090	9090	0
42	20250304	190100	206184980	9090	9090	9090	9090	0
43	20250304	190000	206184980	9090	9090	9090	9090	0
44	20250304	185900	206184980	9090	9090	9090	9090	0
45	20250304	185800	206184980	9090	9090	9090	9090	0
46	20250304	185700	206184980	9090	9090	9090	9090	0
47	20250304	185600	206184980	9090	9090	9090	9090	0
48	20250304	185500	206184980	9090	9090	9090	9090	0
49	20250304	185400	206184980	9090	9090	9090	9090	0
50	20250304	185300	206184980	9090	9090	9090	9090	0
51	20250304	185200	206184980	9090	9090	9090	9090	0
52	20250304	185100	206184980	9090	9090	9090	9090	0
53	20250304	185000	206184980	9090	9090	9090	9090	0
54	20250304	184900	206184980	9090	9090	9090	9090	0
55	20250304	184800	206184980	9090	9090	9090	9090	0
56	20250304	184700	206184980	9090	9090	9090	9090	0
57	20250304	184600	206184980	9090	9090	9090	9090	0
58	20250304	184500	206184980	9090	9090	9090	9090	0
59	20250304	184400	206184980	9090	9090	9090	9090	0
60	20250304	184300	206184980	9090	9090	9090	9090	0
61	20250304	184200	206184980	9090	9090	9090	9090	0
62	20250304	184100	206184980	9090	9090	9090	9090	80
63	20250304	184000	206184980	9090	9090	9090	9090	0
64	20250304	183900	206184980	9090	9090	9090	9090	0
65	20250304	183800	206184980	9090	9090	9090	9090	0
66	20250304	183700	206184980	9090	9090	9090	9090	0
67	20250304	183600	206184980	9090	9090	9090	9090	0
68	20250304	183500	206184980	9090	9090	9090	9090	0
69	20250304	183400	206184980	9090	9090	9090	9090	0
70	20250304	183300	206184980	9090	9090	9090	9090	0
71	20250304	183200	206184980	9090	9090	9090	9090	0
72	20250304	183100	206184980	9090	9090	9090	9090	0
73	20250304	183000	206184980	9090	9090	9090	9090	0
74	20250304	182900	206184980	9090	9090	9090	9090	0
75	20250304	182800	206184980	9090	9090	9090	9090	0
76	20250304	182700	206184980	9090	9090	9090	9090	0
77	20250304	182600	206184980	9090	9090	9090	9090	0
78	20250304	182500	206184980	9090	9090	9090	9090	0
79	20250304	182400	206184980	9090	9090	9090	9090	0
80	20250304	182300	206184980	9090	9090	9090	9090	0
81	20250304	182200	206184980	9090	9090	9090	9090	0
82	20250304	182100	206184980	9090	9090	9090	9090	0
83	20250304	182000	206184980	9090	9090	9090	9090	0
84	20250304	181900	206184980	9090	9090	9090	9090	0
85	20250304	181800	206184980	9090	9090	9090	9090	0
86	20250304	181700	206184980	9090	9090	9090	9090	0
87	20250304	181600	206184980	9090	9090	9090	9090	0
88	20250304	181500	206184980	9090	9090	9090	9090	0
89	20250304	181400	206184980	9090	9090	9090	9090	0
90	20250304	181300	206184980	9090	9090	9090	9090	0
91	20250304	181200	206184980	9090	9090	9090	9090	0
92	20250304	181100	206184980	9090	9090	9090	9090	80
93	20250304	181000	206184980	9090	9090	9090	9090	0
94	20250304	180900	206184980	9090	9090	9090	9090	0
95	20250304	180800	206184980	9090	9090	9090	9090	0
96	20250304	180700	206184980	9090	9090	9090	9090	0
97	20250304	180600	206184980	9090	9090	9090	9090	0
98	20250304	180500	206184980	9090	9090	9090	9090	0
99	20250304	180400	206184980	9090	9090	9090	9090	0
100	20250304	180300	206184980	9090	9090	9090	9090	0
101	20250304	180200	206184980	9090	9090	9090	9090	0
102	20250304	180100	206184980	9090	9090	9090	9090	0
103	20250304	180000	206184980	9090	9090	9090	9090	0
104	20250304	175900	206184980	9090	9090	9090	9090	0
105	20250304	175800	206184980	9090	9090	9090	9090	0
106	20250304	175700	206184980	9090	9090	9090	9090	0
107	20250304	175600	206184980	9090	9090	9090	9090	0
108	20250304	175500	206184980	9090	9090	9090	9090	0
109	20250304	175400	206184980	9090	9090	9090	9090	0
110	20250304	175300	206184980	9090	9090	9090	9090	0
111	20250304	175200	206184980	9090	9090	9090	9090	0
112	20250304	175100	206184980	9090	9090	9090	9090	0
113	20250304	175000	206184980	9090	9090	9090	9090	0
114	20250304	174900	206184980	9090	9090	9090	9090	0
115	20250304	174800	206184980	9090	9090	9090	9090	0
116	20250304	174700	206184980	9090	9090	9090	9090	0
117	20250304	174600	206184980	9090	9090	9090	9090	0
118	20250304	174500	206184980	9090	9090	9090	9090	0
119	20250304	174400	206184980	9090	9090	9090	9090	0
120	20250304	174300	206184980	9090	9090	9090	9090	0
121	20250304	174200	206184980	9090	9090	9090	9090	0
122	20250304	174100	206184980	9090	9090	9090	9090	80
123	20250304	174000	206184980	9090	9090	9090	9090	0
124	20250304	173900	206184980	9090	9090	9090	9090	0
125	20250304	173800	206184980	9090	9090	9090	9090	0
126	20250304	173700	206184980	9090	9090	9090	9090	0
127	20250304	173600	206184980	9090	9090	9090	9090	0
128	20250304	173500	206184980	9090	9090	9090	9090	0
129	20250304	173400	206184980	9090	9090	9090	9090	0
130	20250304	173300	206184980	9090	9090	9090	9090	0
131	20250304	173200	206184980	9090	9090	9090	9090	0
132	20250304	173100	206184980	9090	9090	9090	9090	0
133	20250304	173000	206184980	9090	9090	9090	9090	0
134	20250304	172900	206184980	9090	9090	9090	9090	0
135	20250304	172800	206184980	9090	9090	9090	9090	0
136	20250304	172700	206184980	9090	9090	9090	9090	0
137	20250304	172600	206184980	9090	9090	9090	9090	0
138	20250304	172500	206184980	9090	9090	9090	9090	0
139	20250304	172400	206184980	9090	9090	9090	9090	0
140	20250304	172300	206184980	9090	9090	9090	9090	0
141	20250304	172200	206184980	9090	9090	9090	9090	0
142	20250304	172100	206184980	9090	9090	9090	9090	0
143	20250304	172000	206184980	9090	9090	9090	9090	0
144	20250304	171900	206184980	9090	9090	9090	9090	0
145	20250304	171800	206184980	9090	9090	9090	9090	0
146	20250304	171700	206184980	9090	9090	9090	9090	0
147	20250304	171600	206184980	9090	9090	9090	9090	0
148	20250304	171500	206184980	9090	9090	9090	9090	0
149	20250304	171400	206184980	9090	9090	9090	9090	0
150	20250304	171300	206184980	9090	9090	9090	9090	0
151	20250304	171200	206184980	9090	9090	9090	9090	0
152	20250304	171100	206184980	9090	9090	9090	9090	80
153	20250304	171000	206184980	9090	9090	9090	9090	0
154	20250304	170900	206184980	9090	9090	9090	9090	0
155	20250304	170800	206184980	9090	9090	9090	9090	0
156	20250304	170700	206184980	9090	9090	9090	9090	0
157	20250304	170600	206184980	9090	9090	9090	9090	0
158	20250304	170500	206184980	9090	9090	9090	9090	0
159	20250304	170400	206184980	9090	9090	9090	9090	0
160	20250304	170300	206184980	9090	9090	9090	9090	0
161	20250304	170200	206184980	9090	9090	9090	9090	0
162	20250304	170100	206184980	9090	9090	9090	9090	0
163	20250304	170000	206184980	9090	9090	9090	9090	0
164	20250304	165900	206184980	9090	9090	9090	9090	0
165	20250304	165800	206184980	9090	9090	9090	9090	0
166	20250304	165700	206184980	9090	9090	9090	9090	0
167	20250304	165600	206184980	9090	9090	9090	9090	0
168	20250304	165500	206184980	9090	9090	9090	9090	0
169	20250304	165400	206184980	9090	9090	9090	9090	0
170	20250304	165300	206184980	9090	9090	9090	9090	0
171	20250304	165200	206184980	9090	9090	9090	9090	0
172	20250304	165100	206184980	9090	9090	9090	9090	0
173	20250304	165000	206184980	9090	9090	9090	9090	0
174	20250304	164900	206184980	9090	9090	9090	9090	0
175	20250304	164800	206184980	9090	9090	9090	9090	0
176	20250304	164700	206184980	9090	9090	9090	9090	0
177	20250304	164600	206184980	9090	9090	9090	9090	0
178	20250304	164500	206184980	9090	9090	9090	9090	0
179	20250304	164400	206184980	9090	9090	9090	9090	0
180	20250304	164300	206184980	9090	9090	9090	9090	0
181	20250304	164200	206184980	9090	9090	9090	9090	0
182	20250304	164100	206184980	9090	9090	9090	9090	80
183	20250304	164000	206184980	9090	9090	9090	9090	0
184	20250304	163900	206184980	9090	9090	9090	9090	0
185	20250304	163800	206184980	9090	9090	9090	9090	0
186	20250304	163700	206184980	9090	9090	9090	9090	0
187	20250304	163600	206184980	9090	9090	9090	9090	0
188	20250304	163500	206184980	9090	9090	9090	9090	0
189	20250304	163400	206184980	9090	9090	9090	9090	0
190	20250304	163300	206184980	9090	9090	9090	9090	0
191	20250304	163200	206184980	9090	9090	9090	9090	0
192	20250304	163100	206184980	9090	9090	9090	9090	0
193	20250304	163000	206184980	9090	9090	9090	9090	0
194	20250304	162900	206184980	9090	9090	9090	9090	0
195	20250304	162800	206184980	9090	9090	9090	9090	0
196	20250304	162700	206184980	9090	9090	9090	9090	0
197	20250304	162600	206184980	9090	9090	9090	9090	0
198	20250304	162500	206184980	9090	9090	9090	9090	0
199	20250304	162400	206184980	9090	9090	9090	9090	0
200	20250304	162300	206184980	9090	9090	9090	9090	0
201	20250304	162200	206184980	9090	9090	9090	9090	0
202	20250304	162100	206184980	9090	9090	9090	9090	0
203	20250304	162000	206184980	9090	9090	9090	9090	0
204	20250304	161900	206184980	9090	9090	9090	9090	0
205	20250304	161800	206184980	9090	9090	9090	9090	0
206	20250304	161700	206184980	9090	9090	9090	9090	0
207	20250304	161600	206184980	9090	9090	9090	9090	0
208	20250304	161500	206184980	9090	9090	9090	9090	0
209	20250304	161400	206184980	9090	9090	9090	9090	0
210	20250304	161300	206184980	9090	9090	9090	9090	0
211	20250304	161200	206184980	9090	9090	9090	9090	0
212	20250304	161100	206184980	9090	9090	9090	9090	80
213	20250304	161000	206184980	9090	9090	9090	9090	0
214	20250304	160900	206184980	9090	9090	9090	9090	0
215	20250304	160800	206184980	9090	9090	9090	9090	0
216	20250304	160700	206184980	9090	9090	9090	9090	0
217	20250304	160600	206184980	9090	9090	9090	9090	0
218	20250304	160500	206184980	9090	9090	9090	9090	0
219	20250304	160400	206184980	9090	9090	9090	9090	0
220	20250304	160300	206184980	9090	9090	9090	9090	0
221	20250304	160200	206184980	9090	9090	9090	9090	0
222	20250304	160100	206184980	9090	9090	9090	9090	0
223	20250304	160000	206184980	9090	9090	9090	9090	0
224	20250304	155900	206184980	9090	9090	9090	9090	0
225	20250304	155800	206184980	9090	9090	9090	9090	0
226	20250304	155700	206184980	9090	9090	9090	9090	0
227	20250304	155600	206184980	9090	9090	9090	9090	0
228	20250304	155500	206184980	9090	9090	9090	9090	0
229	20250304	155400	206184980	9090	9090	9090	9090	0
230	20250304	155300	206184980	9090	9090	9090	9090	0
231	20250304	155200	206184980	9090	9090	9090	9090	0
232	20250304	155100	206184980	9090	9090	9090	9090	0
233	20250304	155000	206184980	9090	9090	9090	9090	0
234	20250304	154900	206184980	9090	9090	9090	9090	0
235	20250304	154800	206184980	9090	9090	9090	9090	0
236	20250304	154700	206184980	9090	9090	9090	9090	0
237	20250304	154600	206184980	9090	9090	9090	9090	0
238	20250304	154500	206184980	9090	9090	9090	9090	0
239	20250304	154400	206184980	9090	9090	9090	9090	0
240	20250304	154300	206184980	9090	9090	9090	9090	0
241	20250304	154200	206184980	9090	9090	9090	9090	0
242	20250304	154100	206184980	9090	9090	9090	9090	80
243	20250304	154000	206184980	9090	9090	9090	9090	0
244	20250304	153900	206184980	9090	9090	9090	9090	0
245	20250304	153800	206184980	9090	9090	9090	9090	0
246	20250304	153700	206184980	9090	9090	9090	9090	0
247	20250304	153600	206184980	9090	9090	9090	9090	0
248	20250304	153500	206184980	9090	9090	9090	9090	0
249	20250304	153400	206184980	9090	9090	9090	9090	0
250	20250304	153300	206184980	9090	9090	9090	9090	0
251	20250304	153200	206184980	9090	9090	9090	9090	0
252	20250304	153100	206184980	9090	9090	9090	9090	0
253	20250304	153000	206184980	9090	9090	9090	9090	80
254	20250304	152900	205457780	9090	9090	9090	9090	0
255	20250304	152800	205457780	9090	9090	9090	9090	0
256	20250304	152700	205457780	9090	9090	9090	9090	0
257	20250304	152600	205457780	9090	9090	9090	9090	0
258	20250304	152500	205457780	9090	9090	9090	9090	0
259	20250304	152400	205457780	9090	9090	9090	9090	0
260	20250304	152300	205457780	9090	9090	9090	9090	0
261	20250304	152200	205457780	9090	9090	9090	9090	0
262	20250304	152100	205457780	9090	9090	9090	9090	0
263	20250304	152000	205457780	9090	9090	9090	9090	0
264	20250304	151900	205457780	9090	9090	9090	9090	0
265	20250304	151800	205457780	9090	9090	9090	9090	0
266	20250304	151700	205457780	9090	9090	9090	9090	0
267	20250304	151600	205457780	9090	9090	9090	9090	107
268	20250304	151500	204485150	9080	9080	9080	9080	0
269	20250304	151400	204485150	9080	9070	9080	9070	9
270	20250304	151300	204403460	9090	9090	9090	9090	0
271	20250304	151200	204403460	9090	9090	9090	9090	0
272	20250304	151100	204403460	9090	9090	9090	9090	0
273	20250304	151000	204403460	9090	9090	9090	9090	0
274	20250304	150900	204403460	9090	9090	9090	9090	0
275	20250304	150800	204403460	9090	9090	9090	9090	0
276	20250304	150700	204403460	9090	9090	9090	9090	0
277	20250304	150600	204403460	9090	9090	9090	9090	0
278	20250304	150500	204403460	9090	9090	9090	9090	0
279	20250304	150400	204403460	9090	9090	9090	9090	8
280	20250304	150300	204330740	9080	9080	9080	9080	0
281	20250304	150200	204330740	9080	9080	9080	9080	0
282	20250304	150100	204330740	9080	9080	9080	9080	0
283	20250304	150000	204330740	9080	9080	9080	9080	0
284	20250304	145900	204330740	9080	9080	9080	9080	0
285	20250304	145800	204330740	9080	9080	9080	9080	0
286	20250304	145700	204330740	9080	9080	9080	9080	0
287	20250304	145600	204330740	9080	9080	9080	9080	0
288	20250304	145500	204330740	9080	9080	9080	9080	45
289	20250304	145400	203922140	9080	9080	9080	9080	187
290	20250304	145300	202224180	9090	9090	9090	9090	0
291	20250304	145200	202224180	9090	9090	9090	9090	0
292	20250304	145100	202224180	9090	9090	9090	9090	0
293	20250304	145000	202224180	9090	9090	9090	9090	0
294	20250304	144900	202224180	9090	9090	9090	9090	0
295	20250304	144800	202224180	9090	9090	9090	9090	0
296	20250304	144700	202224180	9090	9090	9090	9090	0
297	20250304	144600	202224180	9090	9090	9090	9090	0
298	20250304	144500	202224180	9090	9090	9090	9090	20
299	20250304	144400	202042380	9090	9090	9090	9090	0
300	20250304	144300	202042380	9090	9090	9090	9090	0
301	20250304	144200	202042380	9090	9090	9090	9090	20
302	20250304	144100	201860580	9080	9080	9080	9080	0
303	20250304	144000	201860580	9080	9080	9080	9080	0
304	20250304	143900	201860580	9080	9080	9080	9080	0
305	20250304	143800	201860580	9080	9080	9080	9080	0
306	20250304	143700	201860580	9080	9080	9080	9080	0
307	20250304	143600	201860580	9080	9080	9080	9080	0
308	20250304	143500	201860580	9080	9080	9080	9080	0
309	20250304	143400	201860580	9080	9080	9080	9080	0
310	20250304	143300	201860580	9080	9080	9080	9080	0
311	20250304	143200	201860580	9080	9080	9080	9080	0
312	20250304	143100	201860580	9080	9080	9080	9080	0
313	20250304	143000	201860580	9080	9080	9080	9080	0
314	20250304	142900	201860580	9080	9080	9080	9080	0
315	20250304	142800	201860580	9080	9090	9090	9080	220
316	20250304	142700	199862900	9080	9080	9080	9080	0
317	20250304	142600	199862900	9080	9080	9080	9080	0
318	20250304	142500	199862900	9080	9080	9080	9080	0
319	20250304	142400	199862900	9080	9080	9080	9080	0
320	20250304	142300	199862900	9080	9080	9080	9080	0
321	20250304	142200	199862900	9080	9080	9080	9080	0
322	20250304	142100	199862900	9080	9080	9080	9080	0
323	20250304	142000	199862900	9080	9080	9080	9080	0
324	20250304	141900	199862900	9080	9080	9080	9080	0
325	20250304	141800	199862900	9080	9080	9080	9080	0
326	20250304	141700	199862900	9080	9080	9080	9080	0
327	20250304	141600	199862900	9080	9080	9080	9080	0
328	20250304	141500	199862900	9080	9080	9080	9080	0
329	20250304	141400	199862900	9080	9080	9080	9080	0
330	20250304	141300	199862900	9080	9080	9080	9080	0
331	20250304	141200	199862900	9080	9080	9080	9080	0
332	20250304	141100	199862900	9080	9080	9080	9080	0
333	20250304	141000	199862900	9080	9080	9080	9080	0
334	20250304	140900	199862900	9080	9080	9080	9080	0
335	20250304	140800	199862900	9080	9080	9080	9080	0
336	20250304	140700	199862900	9080	9080	9080	9080	0
337	20250304	140600	199862900	9080	9080	9080	9080	0
338	20250304	140500	199862900	9080	9080	9080	9080	0
339	20250304	140400	199862900	9080	9080	9080	9080	0
340	20250304	140300	199862900	9080	9080	9080	9080	0
341	20250304	140200	199862900	9080	9080	9080	9080	0
342	20250304	140100	199862900	9080	9080	9080	9080	0
343	20250304	140000	199862900	9080	9080	9080	9080	0
344	20250304	135900	199862900	9080	9080	9080	9080	0
345	20250304	135800	199862900	9080	9080	9080	9080	0
346	20250304	135700	199862900	9080	9080	9080	9080	0
347	20250304	135600	199862900	9080	9080	9080	9080	0
348	20250304	135500	199862900	9080	9080	9080	9080	0
349	20250304	135400	199862900	9080	9080	9080	9080	0
350	20250304	135300	199862900	9080	9080	9080	9080	0
351	20250304	135200	199862900	9080	9080	9080	9080	0
352	20250304	135100	199862900	9080	9080	9080	9080	0
353	20250304	135000	199862900	9080	9080	9080	9080	0
354	20250304	134900	199862900	9080	9080	9080	9080	0
355	20250304	134800	199862900	9080	9080	9080	9080	0
356	20250304	134700	199862900	9080	9080	9080	9080	0
357	20250304	134600	199862900	9080	9080	9080	9080	0
358	20250304	134500	199862900	9080	9080	9080	9080	0
359	20250304	134400	199862900	9080	9080	9080	9080	0
360	20250304	134300	199862900	9080	9080	9080	9080	0
361	20250304	134200	199862900	9080	9080	9080	9080	0
362	20250304	134100	199862900	9080	9080	9080	9080	0
363	20250304	134000	199862900	9080	9080	9080	9080	0
364	20250304	133900	199862900	9080	9080	9080	9080	0
365	20250304	133800	199862900	9080	9080	9080	9080	0
366	20250304	133700	199862900	9080	9080	9080	9080	0
367	20250304	133600	199862900	9080	9080	9080	9080	297
368	20250304	133500	197166140	9070	9070	9070	9070	0
369	20250304	133400	197166140	9070	9070	9070	9070	0
370	20250304	133300	197166140	9070	9070	9070	9070	0
371	20250304	133200	197166140	9070	9070	9070	9070	0
372	20250304	133100	197166140	9070	9070	9070	9070	0
373	20250304	133000	197166140	9070	9070	9070	9070	0
374	20250304	132900	197166140	9070	9070	9070	9070	0
375	20250304	132800	197166140	9070	9070	9070	9070	55
376	20250304	132700	196667290	9080	9080	9080	9080	10
377	20250304	132600	196576490	9080	9080	9080	9080	0
378	20250304	132500	196576490	9080	9080	9080	9080	0
379	20250304	132400	196576490	9080	9080	9080	9080	0
380	20250304	132300	196576490	9080	9080	9080	9080	55
381	20250304	132200	196077090	9080	9080	9080	9080	20
382	20250304	132100	195895490	9080	9080	9080	9080	10
383	20250304	132000	195804690	9080	9080	9080	9080	10
384	20250304	131900	195713890	9080	9080	9080	9080	0
385	20250304	131800	195713890	9080	9080	9080	9080	0
386	20250304	131700	195713890	9080	9080	9080	9080	0
387	20250304	131600	195713890	9080	9080	9080	9080	0
388	20250304	131500	195713890	9080	9080	9080	9080	0
389	20250304	131400	195713890	9080	9080	9080	9080	0
390	20250304	131300	195713890	9080	9080	9080	9080	0
391	20250304	131200	195713890	9080	9080	9080	9080	0
392	20250304	131100	195713890	9080	9080	9080	9080	0
393	20250304	131000	195713890	9080	9080	9080	9080	300
394	20250304	130900	192989890	9080	9080	9080	9080	0
395	20250304	130800	192989890	9080	9080	9080	9080	0
396	20250304	130700	192989890	9080	9080	9080	9080	20
397	20250304	130600	192808290	9080	9080	9080	9080	0
398	20250304	130500	192808290	9080	9080	9080	9080	0
399	20250304	130400	192808290	9080	9080	9080	9080	0
400	20250304	130300	192808290	9080	9080	9080	9080	0
401	20250304	130200	192808290	9080	9080	9080	9080	0
402	20250304	130100	192808290	9080	9080	9080	9080	0
403	20250304	130000	192808290	9080	9080	9080	9080	50
404	20250304	125900	192354290	9090	9090	9090	9090	0
405	20250304	125800	192354290	9090	9090	9090	9090	10
406	20250304	125700	192263390	9090	9090	9090	9090	0
407	20250304	125600	192263390	9090	9090	9090	9090	0
408	20250304	125500	192263390	9090	9090	9090	9090	0
409	20250304	125400	192263390	9090	9090	9090	9090	69
410	20250304	125300	191636180	9090	9090	9090	9090	0
411	20250304	125200	191636180	9090	9090	9090	9090	0
412	20250304	125100	191636180	9090	9090	9090	9090	0
413	20250304	125000	191636180	9090	9090	9090	9090	0
414	20250304	124900	191636180	9090	9090	9090	9090	0
415	20250304	124800	191636180	9090	9090	9090	9090	0
416	20250304	124700	191636180	9090	9090	9090	9090	0
417	20250304	124600	191636180	9090	9090	9090	9090	0
418	20250304	124500	191636180	9090	9090	9090	9090	0
419	20250304	124400	191636180	9090	9090	9090	9090	0
420	20250304	124300	191636180	9090	9090	9090	9090	0
421	20250304	124200	191636180	9090	9090	9090	9090	0
422	20250304	124100	191636180	9090	9090	9090	9090	0
423	20250304	124000	191636180	9090	9090	9090	9090	0
424	20250304	123900	191636180	9090	9090	9090	9090	0
425	20250304	123800	191636180	9090	9090	9090	9090	0
426	20250304	123700	191636180	9090	9090	9090	9090	0
427	20250304	123600	191636180	9090	9090	9090	9090	0
428	20250304	123500	191636180	9090	9090	9090	9090	1
429	20250304	123400	191627090	9090	9090	9090	9090	0
430	20250304	123300	191627090	9090	9090	9090	9090	0
431	20250304	123200	191627090	9090	9090	9090	9090	11
432	20250304	123100	191527100	9090	9090	9090	9090	0
433	20250304	123000	191527100	9090	9090	9090	9090	0
434	20250304	122900	191527100	9090	9090	9090	9090	0
435	20250304	122800	191527100	9090	9090	9090	9090	0
436	20250304	122700	191527100	9090	9090	9090	9090	0
437	20250304	122600	191527100	9090	9090	9090	9090	0
438	20250304	122500	191527100	9090	9090	9090	9090	0
439	20250304	122400	191527100	9090	9090	9090	9090	0
440	20250304	122300	191527100	9090	9090	9090	9090	0
441	20250304	122200	191527100	9090	9090	9090	9090	33
442	20250304	122100	191227130	9090	9090	9090	9090	0
443	20250304	122000	191227130	9090	9090	9090	9090	0
444	20250304	121900	191227130	9090	9090	9090	9090	0
445	20250304	121800	191227130	9090	9100	9100	9090	52
446	20250304	121700	190754120	9100	9100	9100	9100	0
447	20250304	121600	190754120	9100	9100	9100	9100	0
448	20250304	121500	190754120	9100	9100	9100	9100	0
449	20250304	121400	190754120	9100	9100	9100	9100	0
450	20250304	121300	190754120	9100	9100	9100	9100	0
451	20250304	121200	190754120	9100	9100	9100	9100	0
452	20250304	121100	190754120	9100	9100	9100	9100	0
453	20250304	121000	190754120	9100	9100	9100	9100	0
454	20250304	120900	190754120	9100	9100	9100	9100	0
455	20250304	120800	190754120	9100	9100	9100	9100	0
456	20250304	120700	190754120	9100	9100	9100	9100	313
457	20250304	120600	187905820	9100	9100	9100	9100	0
458	20250304	120500	187905820	9100	9100	9100	9100	0
459	20250304	120400	187905820	9100	9100	9100	9100	0
460	20250304	120300	187905820	9100	9100	9100	9100	0
461	20250304	120200	187905820	9100	9100	9100	9100	0
462	20250304	120100	187905820	9100	9100	9100	9100	50
463	20250304	120000	187450820	9100	9100	9100	9100	0
464	20250304	115900	187450820	9100	9100	9100	9100	0
465	20250304	115800	187450820	9100	9100	9100	9100	0
466	20250304	115700	187450820	9100	9100	9100	9100	0
467	20250304	115600	187450820	9100	9100	9100	9100	0
468	20250304	115500	187450820	9100	9100	9100	9100	2
469	20250304	115400	187432620	9100	9100	9100	9100	0
470	20250304	115300	187432620	9100	9100	9100	9100	0
471	20250304	115200	187432620	9100	9100	9100	9100	50
472	20250304	115100	186977620	9100	9100	9100	9100	0
473	20250304	115000	186977620	9100	9100	9100	9100	0
474	20250304	114900	186977620	9100	9100	9100	9100	19
475	20250304	114800	186804720	9100	9100	9100	9100	10
476	20250304	114700	186713720	9100	9100	9100	9100	46
477	20250304	114600	186295120	9100	9100	9100	9100	0
478	20250304	114500	186295120	9100	9100	9100	9100	2
479	20250304	114400	186276920	9100	9100	9100	9100	0
480	20250304	114300	186276920	9100	9100	9100	9100	28
481	20250304	114200	186022120	9100	9100	9100	9100	0
482	20250304	114100	186022120	9100	9100	9100	9100	5
483	20250304	114000	185976620	9100	9100	9100	9100	0
484	20250304	113900	185976620	9100	9100	9100	9100	6
485	20250304	113800	185922020	9100	9100	9100	9100	394
486	20250304	113700	182336620	9100	9100	9100	9100	0
487	20250304	113600	182336620	9100	9100	9100	9100	0
488	20250304	113500	182336620	9100	9100	9100	9100	106
489	20250304	113400	181372020	9100	9100	9100	9100	0
490	20250304	113300	181372020	9100	9100	9100	9100	27
491	20250304	113200	181126320	9110	9110	9110	9110	0
492	20250304	113100	181126320	9110	9110	9110	9110	28
493	20250304	113000	180871240	9110	9110	9110	9110	116
494	20250304	112900	179814480	9110	9110	9110	9110	10
495	20250304	112800	179723380	9100	9100	9100	9100	0
496	20250304	112700	179723380	9100	9100	9100	9100	0
497	20250304	112600	179723380	9100	9100	9100	9100	0
498	20250304	112500	179723380	9100	9100	9100	9100	0
499	20250304	112400	179723380	9100	9100	9100	9100	28
500	20250304	112300	179468580	9100	9100	9100	9100	0
501	20250304	112200	179468580	9100	9100	9100	9100	2
502	20250304	112100	179450380	9100	9100	9100	9100	0
503	20250304	112000	179450380	9100	9100	9100	9100	0
504	20250304	111900	179450380	9100	9100	9100	9100	0
505	20250304	111800	179450380	9100	9100	9100	9100	109
506	20250304	111700	178458480	9100	9100	9100	9100	0
507	20250304	111600	178458480	9100	9100	9100	9100	0
508	20250304	111500	178458480	9100	9100	9100	9100	0
509	20250304	111400	178458480	9100	9100	9100	9100	0
510	20250304	111300	178458480	9100	9100	9100	9100	1
511	20250304	111200	178449380	9100	9100	9100	9100	0
512	20250304	111100	178449380	9100	9100	9100	9100	0
513	20250304	111000	178449380	9100	9100	9100	9100	0
514	20250304	110900	178449380	9100	9100	9100	9100	0
515	20250304	110800	178449380	9100	9100	9100	9100	0
516	20250304	110700	178449380	9100	9100	9100	9100	0
517	20250304	110600	178449380	9100	9100	9100	9100	0
518	20250304	110500	178449380	9100	9100	9100	9100	0
519	20250304	110400	178449380	9100	9100	9100	9100	8
520	20250304	110300	178376580	9100	9100	9100	9100	0
521	20250304	110200	178376580	9100	9100	9100	9100	0
522	20250304	110100	178376580	9100	9100	9100	9100	0
523	20250304	110000	178376580	9100	9100	9100	9100	0
524	20250304	105900	178376580	9100	9100	9100	9100	0
525	20250304	105800	178376580	9100	9100	9100	9100	0
526	20250304	105700	178376580	9100	9100	9100	9100	0
527	20250304	105600	178376580	9100	9100	9100	9100	5
528	20250304	105500	178331080	9100	9100	9100	9100	9
529	20250304	105400	178249180	9090	9090	9090	9090	20
530	20250304	105300	178067380	9090	9090	9090	9090	10
531	20250304	105200	177976480	9100	9100	9100	9100	10
532	20250304	105100	177885480	9100	9100	9100	9100	0
533	20250304	105000	177885480	9100	9100	9100	9100	0
534	20250304	104900	177885480	9100	9100	9100	9100	0
535	20250304	104800	177885480	9100	9100	9100	9100	1
536	20250304	104700	177876380	9060	9060	9060	9060	0
537	20250304	104600	177876380	9060	9060	9060	9060	10
538	20250304	104500	177785780	9110	9110	9110	9110	0
539	20250304	104400	177785780	9110	9110	9110	9110	0
540	20250304	104300	177785780	9110	9110	9110	9110	0
541	20250304	104200	177785780	9110	9110	9110	9110	0
542	20250304	104100	177785780	9110	9110	9110	9110	0
543	20250304	104000	177785780	9110	9110	9110	9110	0
544	20250304	103900	177785780	9110	9110	9110	9110	0
545	20250304	103800	177785780	9110	9110	9110	9110	0
546	20250304	103700	177785780	9110	9110	9110	9110	0
547	20250304	103600	177785780	9110	9110	9110	9110	0
548	20250304	103500	177785780	9110	9110	9110	9110	0
549	20250304	103400	177785780	9110	9100	9110	9100	61
550	20250304	103300	177230370	9110	9110	9110	9110	0
551	20250304	103200	177230370	9110	9110	9110	9110	0
552	20250304	103100	177230370	9110	9110	9110	9110	30
553	20250304	103000	176957070	9110	9110	9110	9110	4
554	20250304	102900	176920630	9110	9110	9120	9110	1500
555	20250304	102800	163250710	9120	9100	9120	9100	1010
556	20250304	102700	154050710	9120	9120	9120	9120	0
557	20250304	102600	154050710	9120	9120	9120	9120	0
558	20250304	102500	154050710	9120	9120	9120	9120	0
559	20250304	102400	154050710	9120	9120	9120	9120	0
560	20250304	102300	154050710	9120	9120	9120	9120	0
561	20250304	102200	154050710	9120	9120	9120	9120	0
562	20250304	102100	154050710	9120	9120	9120	9120	0
563	20250304	102000	154050710	9120	9120	9120	9120	30
564	20250304	101900	153777110	9120	9120	9120	9120	0
565	20250304	101800	153777110	9120	9120	9120	9120	10
566	20250304	101700	153685910	9120	9120	9120	9120	0
567	20250304	101600	153685910	9120	9120	9120	9120	0
568	20250304	101500	153685910	9120	9120	9120	9120	0
569	20250304	101400	153685910	9120	9120	9120	9120	0
570	20250304	101300	153685910	9120	9120	9120	9120	0
571	20250304	101200	153685910	9120	9050	9120	9050	86
572	20250304	101100	152907540	9050	9050	9050	9050	0
573	20250304	101000	152907540	9050	9050	9050	9050	0
574	20250304	100900	152907540	9050	9190	9190	9000	3179
575	20250304	100800	124244290	9310	9320	9320	9100	3007
576	20250304	100700	96861920	9330	9330	9330	9330	0
577	20250304	100600	96861920	9330	9330	9330	9330	0
578	20250304	100500	96861920	9330	9330	9330	9330	0
579	20250304	100400	96861920	9330	9330	9330	9330	0
580	20250304	100300	96861920	9330	9330	9330	9330	0
581	20250304	100200	96861920	9330	9330	9330	9330	0
582	20250304	100100	96861920	9330	9330	9330	9330	0
583	20250304	100000	96861920	9330	9330	9340	9330	5101
584	20250304	095900	49268580	9330	9330	9330	9330	38
585	20250304	095800	48914040	9330	9330	9330	9330	0
586	20250304	095700	48914040	9330	9330	9330	9330	0
587	20250304	095600	48914040	9330	9330	9330	9330	0
588	20250304	095500	48914040	9330	9330	9330	9330	4
589	20250304	095400	48876720	9390	9390	9390	9390	0
590	20250304	095300	48876720	9390	9390	9390	9390	0
591	20250304	095200	48876720	9390	9390	9390	9390	0
592	20250304	095100	48876720	9390	9390	9390	9390	0
593	20250304	095000	48876720	9390	9390	9390	9390	0
594	20250304	094900	48876720	9390	9390	9390	9390	0
595	20250304	094800	48876720	9390	9390	9390	9390	0
596	20250304	094700	48876720	9390	9390	9390	9390	0
597	20250304	094600	48876720	9390	9390	9390	9390	0
598	20250304	094500	48876720	9390	9390	9390	9390	0
599	20250304	094400	48876720	9390	9390	9390	9390	0
600	20250304	094300	48876720	9390	9390	9390	9390	0
601	20250304	094200	48876720	9390	9280	9390	9280	79
602	20250304	094100	48143490	9430	9430	9430	9430	0
603	20250304	094000	48143490	9430	9430	9430	9430	0
604	20250304	093900	48143490	9430	9430	9430	9430	0
605	20250304	093800	48143490	9430	9430	9430	9430	0
606	20250304	093700	48143490	9430	9430	9430	9430	0
607	20250304	093600	48143490	9430	9400	9430	9400	3000
608	20250304	093500	19883990	9440	9440	9440	9440	0
609	20250304	093400	19883990	9440	9440	9440	9440	0
610	20250304	093300	19883990	9440	9440	9440	9440	0
611	20250304	093200	19883990	9440	9440	9440	9440	0
612	20250304	093100	19883990	9440	9440	9440	9440	0
613	20250304	093000	19883990	9440	9440	9440	9440	0
614	20250304	092900	19883990	9440	9440	9440	9440	0
615	20250304	092800	19883990	9440	9440	9440	9440	0
616	20250304	092700	19883990	9440	9440	9440	9440	0
617	20250304	092600	19883990	9440	9410	9440	9410	2004
618	20250304	092500	990040	9410	9410	9410	9410	0
619	20250304	092400	990040	9410	9410	9410	9410	0
620	20250304	092300	990040	9410	9410	9410	9410	0
621	20250304	092200	990040	9410	9410	9410	9410	0
622	20250304	092100	990040	9410	9410	9410	9410	0
623	20250304	092000	990040	9410	9410	9410	9410	0
624	20250304	091900	990040	9410	9410	9410	9410	0
625	20250304	091800	990040	9410	9410	9410	9410	0
626	20250304	091700	990040	9410	9410	9410	9410	1
627	20250304	091600	980630	9420	9420	9420	9420	0
628	20250304	091500	980630	9420	9420	9420	9420	0
629	20250304	091400	980630	9420	9420	9420	9420	0
630	20250304	091300	980630	9420	9420	9420	9420	0
631	20250304	091200	980630	9420	9420	9420	9420	0
632	20250304	091100	980630	9420	9420	9420	9420	0
633	20250304	091000	980630	9420	9420	9420	9420	0
634	20250304	090900	980630	9420	9420	9420	9420	0
635	20250304	090800	980630	9420	9420	9420	9420	0
636	20250304	090700	980630	9420	9420	9420	9420	0
637	20250304	090600	980630	9420	9350	9420	9350	2
638	20250304	090500	961860	9430	9430	9430	9430	0
639	20250304	090400	961860	9430	9430	9430	9430	0
640	20250304	090300	961860	9430	9430	9430	9430	0
641	20250304	090200	961860	9430	9430	9430	9430	0
642	20250304	090100	961860	9430	9430	9430	9430	0
643	20250304	090000	961860	9430	9430	9430	9430	102