KissMeData/060150/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194300	149628880	5060	5060	5060	5060	7100
3	20250305	194200	149628880	5060	5060	5060	5060	0
4	20250305	194100	149628880	5060	5060	5060	5060	0
5	20250305	194000	149628880	5060	5060	5060	5060	0
6	20250305	193900	149628880	5060	5060	5060	5060	0
7	20250305	193800	149628880	5060	5060	5060	5060	0
8	20250305	193700	149628880	5060	5060	5060	5060	0
9	20250305	193600	149628880	5060	5060	5060	5060	0
10	20250305	193500	149628880	5060	5060	5060	5060	0
11	20250305	193400	149628880	5060	5060	5060	5060	0
12	20250305	193300	149628880	5060	5060	5060	5060	0
13	20250305	193200	149628880	5060	5060	5060	5060	0
14	20250305	193100	149628880	5060	5060	5060	5060	0
15	20250305	193000	149628880	5060	5060	5060	5060	0
16	20250305	192900	149628880	5060	5060	5060	5060	0
17	20250305	192800	149628880	5060	5060	5060	5060	0
18	20250305	192700	149628880	5060	5060	5060	5060	0
19	20250305	192600	149628880	5060	5060	5060	5060	0
20	20250305	192500	149628880	5060	5060	5060	5060	0
21	20250305	192400	149628880	5060	5060	5060	5060	0
22	20250305	192300	149628880	5060	5060	5060	5060	0
23	20250305	192200	149628880	5060	5060	5060	5060	0
24	20250305	192100	149628880	5060	5060	5060	5060	0
25	20250305	192000	149628880	5060	5060	5060	5060	0
26	20250305	191900	149628880	5060	5060	5060	5060	0
27	20250305	191800	149628880	5060	5060	5060	5060	0
28	20250305	191700	149628880	5060	5060	5060	5060	0
29	20250305	191600	149628880	5060	5060	5060	5060	0
30	20250305	191500	149628880	5060	5060	5060	5060	0
31	20250305	191400	149628880	5060	5060	5060	5060	0
32	20250305	191300	149628880	5060	5060	5060	5060	7100
33	20250305	191200	149628880	5060	5060	5060	5060	0
34	20250305	191100	149628880	5060	5060	5060	5060	0
35	20250305	191000	149628880	5060	5060	5060	5060	0
36	20250305	190900	149628880	5060	5060	5060	5060	0
37	20250305	190800	149628880	5060	5060	5060	5060	0
38	20250305	190700	149628880	5060	5060	5060	5060	0
39	20250305	190600	149628880	5060	5060	5060	5060	0
40	20250305	190500	149628880	5060	5060	5060	5060	0
41	20250305	190400	149628880	5060	5060	5060	5060	0
42	20250305	190300	149628880	5060	5060	5060	5060	0
43	20250305	190200	149628880	5060	5060	5060	5060	0
44	20250305	190100	149628880	5060	5060	5060	5060	0
45	20250305	190000	149628880	5060	5060	5060	5060	0
46	20250305	185900	149628880	5060	5060	5060	5060	0
47	20250305	185800	149628880	5060	5060	5060	5060	0
48	20250305	185700	149628880	5060	5060	5060	5060	0
49	20250305	185600	149628880	5060	5060	5060	5060	0
50	20250305	185500	149628880	5060	5060	5060	5060	0
51	20250305	185400	149628880	5060	5060	5060	5060	0
52	20250305	185300	149628880	5060	5060	5060	5060	0
53	20250305	185200	149628880	5060	5060	5060	5060	0
54	20250305	185100	149628880	5060	5060	5060	5060	0
55	20250305	185000	149628880	5060	5060	5060	5060	0
56	20250305	184900	149628880	5060	5060	5060	5060	0
57	20250305	184800	149628880	5060	5060	5060	5060	0
58	20250305	184700	149628880	5060	5060	5060	5060	0
59	20250305	184600	149628880	5060	5060	5060	5060	0
60	20250305	184500	149628880	5060	5060	5060	5060	0
61	20250305	184400	149628880	5060	5060	5060	5060	0
62	20250305	184300	149628880	5060	5060	5060	5060	7100
63	20250305	184200	149628880	5060	5060	5060	5060	0
64	20250305	184100	149628880	5060	5060	5060	5060	0
65	20250305	184000	149628880	5060	5060	5060	5060	0
66	20250305	183900	149628880	5060	5060	5060	5060	0
67	20250305	183800	149628880	5060	5060	5060	5060	0
68	20250305	183700	149628880	5060	5060	5060	5060	0
69	20250305	183600	149628880	5060	5060	5060	5060	0
70	20250305	183500	149628880	5060	5060	5060	5060	0
71	20250305	183400	149628880	5060	5060	5060	5060	0
72	20250305	183300	149628880	5060	5060	5060	5060	0
73	20250305	183200	149628880	5060	5060	5060	5060	0
74	20250305	183100	149628880	5060	5060	5060	5060	0
75	20250305	183000	149628880	5060	5060	5060	5060	0
76	20250305	182900	149628880	5060	5060	5060	5060	0
77	20250305	182800	149628880	5060	5060	5060	5060	0
78	20250305	182700	149628880	5060	5060	5060	5060	0
79	20250305	182600	149628880	5060	5060	5060	5060	0
80	20250305	182500	149628880	5060	5060	5060	5060	0
81	20250305	182400	149628880	5060	5060	5060	5060	0
82	20250305	182300	149628880	5060	5060	5060	5060	0
83	20250305	182200	149628880	5060	5060	5060	5060	0
84	20250305	182100	149628880	5060	5060	5060	5060	0
85	20250305	182000	149628880	5060	5060	5060	5060	0
86	20250305	181900	149628880	5060	5060	5060	5060	0
87	20250305	181800	149628880	5060	5060	5060	5060	0
88	20250305	181700	149628880	5060	5060	5060	5060	0
89	20250305	181600	149628880	5060	5060	5060	5060	0
90	20250305	181500	149628880	5060	5060	5060	5060	0
91	20250305	181400	149628880	5060	5060	5060	5060	0
92	20250305	181300	149628880	5060	5060	5060	5060	7100
93	20250305	181200	149628880	5060	5060	5060	5060	0
94	20250305	181100	149628880	5060	5060	5060	5060	0
95	20250305	181000	149628880	5060	5060	5060	5060	0
96	20250305	180900	149628880	5060	5060	5060	5060	0
97	20250305	180800	149628880	5060	5060	5060	5060	0
98	20250305	180700	149628880	5060	5060	5060	5060	0
99	20250305	180600	149628880	5060	5060	5060	5060	0
100	20250305	180500	149628880	5060	5060	5060	5060	0
101	20250305	180400	149628880	5060	5060	5060	5060	0
102	20250305	180300	149628880	5060	5060	5060	5060	0
103	20250305	180200	149628880	5060	5060	5060	5060	0
104	20250305	180100	149628880	5060	5060	5060	5060	0
105	20250305	180000	149628880	5060	5060	5060	5060	0
106	20250305	175900	149628880	5060	5060	5060	5060	0
107	20250305	175800	149628880	5060	5060	5060	5060	0
108	20250305	175700	149628880	5060	5060	5060	5060	0
109	20250305	175600	149628880	5060	5060	5060	5060	0
110	20250305	175500	149628880	5060	5060	5060	5060	0
111	20250305	175400	149628880	5060	5060	5060	5060	0
112	20250305	175300	149628880	5060	5060	5060	5060	0
113	20250305	175200	149628880	5060	5060	5060	5060	0
114	20250305	175100	149628880	5060	5060	5060	5060	0
115	20250305	175000	149628880	5060	5060	5060	5060	0
116	20250305	174900	149628880	5060	5060	5060	5060	0
117	20250305	174800	149628880	5060	5060	5060	5060	0
118	20250305	174700	149628880	5060	5060	5060	5060	0
119	20250305	174600	149628880	5060	5060	5060	5060	0
120	20250305	174500	149628880	5060	5060	5060	5060	0
121	20250305	174400	149628880	5060	5060	5060	5060	0
122	20250305	174300	149628880	5060	5060	5060	5060	7100
123	20250305	174200	149628880	5060	5060	5060	5060	0
124	20250305	174100	149628880	5060	5060	5060	5060	0
125	20250305	174000	149628880	5060	5060	5060	5060	0
126	20250305	173900	149628880	5060	5060	5060	5060	0
127	20250305	173800	149628880	5060	5060	5060	5060	0
128	20250305	173700	149628880	5060	5060	5060	5060	0
129	20250305	173600	149628880	5060	5060	5060	5060	0
130	20250305	173500	149628880	5060	5060	5060	5060	0
131	20250305	173400	149628880	5060	5060	5060	5060	0
132	20250305	173300	149628880	5060	5060	5060	5060	0
133	20250305	173200	149628880	5060	5060	5060	5060	0
134	20250305	173100	149628880	5060	5060	5060	5060	0
135	20250305	173000	149628880	5060	5060	5060	5060	0
136	20250305	172900	149628880	5060	5060	5060	5060	0
137	20250305	172800	149628880	5060	5060	5060	5060	0
138	20250305	172700	149628880	5060	5060	5060	5060	0
139	20250305	172600	149628880	5060	5060	5060	5060	0
140	20250305	172500	149628880	5060	5060	5060	5060	0
141	20250305	172400	149628880	5060	5060	5060	5060	0
142	20250305	172300	149628880	5060	5060	5060	5060	0
143	20250305	172200	149628880	5060	5060	5060	5060	0
144	20250305	172100	149628880	5060	5060	5060	5060	0
145	20250305	172000	149628880	5060	5060	5060	5060	0
146	20250305	171900	149628880	5060	5060	5060	5060	0
147	20250305	171800	149628880	5060	5060	5060	5060	0
148	20250305	171700	149628880	5060	5060	5060	5060	0
149	20250305	171600	149628880	5060	5060	5060	5060	0
150	20250305	171500	149628880	5060	5060	5060	5060	0
151	20250305	171400	149628880	5060	5060	5060	5060	0
152	20250305	171300	149628880	5060	5060	5060	5060	7100
153	20250305	171200	149628880	5060	5060	5060	5060	0
154	20250305	171100	149628880	5060	5060	5060	5060	0
155	20250305	171000	149628880	5060	5060	5060	5060	0
156	20250305	170900	149628880	5060	5060	5060	5060	0
157	20250305	170800	149628880	5060	5060	5060	5060	0
158	20250305	170700	149628880	5060	5060	5060	5060	0
159	20250305	170600	149628880	5060	5060	5060	5060	0
160	20250305	170500	149628880	5060	5060	5060	5060	0
161	20250305	170400	149628880	5060	5060	5060	5060	0
162	20250305	170300	149628880	5060	5060	5060	5060	0
163	20250305	170200	149628880	5060	5060	5060	5060	0
164	20250305	170100	149628880	5060	5060	5060	5060	0
165	20250305	170000	149628880	5060	5060	5060	5060	0
166	20250305	165900	149628880	5060	5060	5060	5060	0
167	20250305	165800	149628880	5060	5060	5060	5060	0
168	20250305	165700	149628880	5060	5060	5060	5060	0
169	20250305	165600	149628880	5060	5060	5060	5060	0
170	20250305	165500	149628880	5060	5060	5060	5060	0
171	20250305	165400	149628880	5060	5060	5060	5060	0
172	20250305	165300	149628880	5060	5060	5060	5060	0
173	20250305	165200	149628880	5060	5060	5060	5060	0
174	20250305	165100	149628880	5060	5060	5060	5060	0
175	20250305	165000	149628880	5060	5060	5060	5060	0
176	20250305	164900	149628880	5060	5060	5060	5060	0
177	20250305	164800	149628880	5060	5060	5060	5060	0
178	20250305	164700	149628880	5060	5060	5060	5060	0
179	20250305	164600	149628880	5060	5060	5060	5060	0
180	20250305	164500	149628880	5060	5060	5060	5060	0
181	20250305	164400	149628880	5060	5060	5060	5060	0
182	20250305	164300	149628880	5060	5060	5060	5060	7100
183	20250305	164200	149628880	5060	5060	5060	5060	0
184	20250305	164100	149628880	5060	5060	5060	5060	0
185	20250305	164000	149628880	5060	5060	5060	5060	0
186	20250305	163900	149628880	5060	5060	5060	5060	0
187	20250305	163800	149628880	5060	5060	5060	5060	0
188	20250305	163700	149628880	5060	5060	5060	5060	0
189	20250305	163600	149628880	5060	5060	5060	5060	0
190	20250305	163500	149628880	5060	5060	5060	5060	0
191	20250305	163400	149628880	5060	5060	5060	5060	0
192	20250305	163300	149628880	5060	5060	5060	5060	0
193	20250305	163200	149628880	5060	5060	5060	5060	0
194	20250305	163100	149628880	5060	5060	5060	5060	0
195	20250305	163000	149628880	5060	5060	5060	5060	0
196	20250305	162900	149628880	5060	5060	5060	5060	0
197	20250305	162800	149628880	5060	5060	5060	5060	0
198	20250305	162700	149628880	5060	5060	5060	5060	0
199	20250305	162600	149628880	5060	5060	5060	5060	0
200	20250305	162500	149628880	5060	5060	5060	5060	0
201	20250305	162400	149628880	5060	5060	5060	5060	0
202	20250305	162300	149628880	5060	5060	5060	5060	0
203	20250305	162200	149628880	5060	5060	5060	5060	0
204	20250305	162100	149628880	5060	5060	5060	5060	0
205	20250305	162000	149628880	5060	5060	5060	5060	0
206	20250305	161900	149628880	5060	5060	5060	5060	0
207	20250305	161800	149628880	5060	5060	5060	5060	0
208	20250305	161700	149628880	5060	5060	5060	5060	0
209	20250305	161600	149628880	5060	5060	5060	5060	0
210	20250305	161500	149628880	5060	5060	5060	5060	0
211	20250305	161400	149628880	5060	5060	5060	5060	0
212	20250305	161300	149628880	5060	5060	5060	5060	7100
213	20250305	161200	149628880	5060	5060	5060	5060	0
214	20250305	161100	149628880	5060	5060	5060	5060	0
215	20250305	161000	149628880	5060	5060	5060	5060	0
216	20250305	160900	149628880	5060	5060	5060	5060	0
217	20250305	160800	149628880	5060	5060	5060	5060	0
218	20250305	160700	149628880	5060	5060	5060	5060	0
219	20250305	160600	149628880	5060	5060	5060	5060	0
220	20250305	160500	149628880	5060	5060	5060	5060	0
221	20250305	160400	149628880	5060	5060	5060	5060	0
222	20250305	160300	149628880	5060	5060	5060	5060	0
223	20250305	160200	149628880	5060	5060	5060	5060	0
224	20250305	160100	149628880	5060	5060	5060	5060	0
225	20250305	160000	149628880	5060	5060	5060	5060	0
226	20250305	155900	149628880	5060	5060	5060	5060	0
227	20250305	155800	149628880	5060	5060	5060	5060	0
228	20250305	155700	149628880	5060	5060	5060	5060	0
229	20250305	155600	149628880	5060	5060	5060	5060	0
230	20250305	155500	149628880	5060	5060	5060	5060	0
231	20250305	155400	149628880	5060	5060	5060	5060	0
232	20250305	155300	149628880	5060	5060	5060	5060	0
233	20250305	155200	149628880	5060	5060	5060	5060	0
234	20250305	155100	149628880	5060	5060	5060	5060	0
235	20250305	155000	149628880	5060	5060	5060	5060	0
236	20250305	154900	149628880	5060	5060	5060	5060	0
237	20250305	154800	149628880	5060	5060	5060	5060	0
238	20250305	154700	149628880	5060	5060	5060	5060	0
239	20250305	154600	149628880	5060	5060	5060	5060	0
240	20250305	154500	149628880	5060	5060	5060	5060	0
241	20250305	154400	149628880	5060	5060	5060	5060	0
242	20250305	154300	149628880	5060	5060	5060	5060	7100
243	20250305	154200	149628880	5060	5060	5060	5060	0
244	20250305	154100	149628880	5060	5060	5060	5060	0
245	20250305	154000	149628880	5060	5060	5060	5060	0
246	20250305	153900	149628880	5060	5060	5060	5060	0
247	20250305	153800	149628880	5060	5060	5060	5060	0
248	20250305	153700	149628880	5060	5060	5060	5060	0
249	20250305	153600	149628880	5060	5060	5060	5060	0
250	20250305	153500	149628880	5060	5060	5060	5060	0
251	20250305	153400	149628880	5060	5060	5060	5060	0
252	20250305	153300	149628880	5060	5060	5060	5060	0
253	20250305	153200	149628880	5060	5060	5060	5060	0
254	20250305	153100	149628880	5060	5060	5060	5060	0
255	20250305	153000	149628880	5060	5060	5060	5060	7100
256	20250305	152900	113702880	5070	5070	5070	5070	0
257	20250305	152800	113702880	5070	5070	5070	5070	0
258	20250305	152700	113702880	5070	5070	5070	5070	0
259	20250305	152600	113702880	5070	5070	5070	5070	0
260	20250305	152500	113702880	5070	5070	5070	5070	0
261	20250305	152400	113702880	5070	5070	5070	5070	0
262	20250305	152300	113702880	5070	5070	5070	5070	0
263	20250305	152200	113702880	5070	5070	5070	5070	0
264	20250305	152100	113702880	5070	5070	5070	5070	0
265	20250305	152000	113702880	5070	5070	5070	5070	0
266	20250305	151900	113702880	5070	5070	5070	5070	107
267	20250305	151800	113160390	5070	5070	5070	5070	0
268	20250305	151700	113160390	5070	5070	5070	5070	0
269	20250305	151600	113160390	5070	5060	5070	5060	8
270	20250305	151500	113119840	5070	5070	5070	5070	98
271	20250305	151400	112622980	5060	5060	5060	5060	0
272	20250305	151300	112622980	5060	5060	5060	5060	0
273	20250305	151200	112622980	5060	5060	5060	5060	0
274	20250305	151100	112622980	5060	5070	5070	5060	15
275	20250305	151000	112547030	5070	5070	5070	5070	0
276	20250305	150900	112547030	5070	5070	5070	5070	3
277	20250305	150800	112531820	5070	5070	5070	5070	10
278	20250305	150700	112481120	5070	5070	5070	5070	0
279	20250305	150600	112481120	5070	5070	5070	5070	20
280	20250305	150500	112379720	5060	5060	5060	5060	0
281	20250305	150400	112379720	5060	5060	5060	5060	0
282	20250305	150300	112379720	5060	5060	5060	5060	0
283	20250305	150200	112379720	5060	5060	5060	5060	0
284	20250305	150100	112379720	5060	5070	5070	5060	114
285	20250305	150000	111801940	5060	5060	5060	5060	0
286	20250305	145900	111801940	5060	5060	5060	5060	0
287	20250305	145800	111801940	5060	5060	5060	5060	0
288	20250305	145700	111801940	5060	5060	5060	5060	0
289	20250305	145600	111801940	5060	5060	5060	5060	50
290	20250305	145500	111548940	5060	5060	5060	5060	1
291	20250305	145400	111543880	5070	5070	5070	5070	1
292	20250305	145300	111538810	5070	5070	5070	5070	20
293	20250305	145200	111437410	5070	5070	5070	5070	0
294	20250305	145100	111437410	5070	5070	5070	5070	1
295	20250305	145000	111432340	5060	5060	5060	5060	0
296	20250305	144900	111432340	5060	5060	5060	5060	0
297	20250305	144800	111432340	5060	5060	5060	5060	0
298	20250305	144700	111432340	5060	5060	5060	5060	0
299	20250305	144600	111432340	5060	5060	5060	5060	0
300	20250305	144500	111432340	5060	5060	5060	5060	0
301	20250305	144400	111432340	5060	5060	5060	5060	200
302	20250305	144300	110420340	5070	5070	5070	5070	0
303	20250305	144200	110420340	5070	5070	5070	5070	0
304	20250305	144100	110420340	5070	5070	5070	5070	0
305	20250305	144000	110420340	5070	5070	5070	5070	921
306	20250305	143900	105750870	5050	5050	5050	5050	530
307	20250305	143800	103074370	5050	5050	5050	5050	97
308	20250305	143700	102584520	5060	5060	5060	5060	0
309	20250305	143600	102584520	5060	5060	5060	5060	27
310	20250305	143500	102447900	5060	5060	5060	5060	0
311	20250305	143400	102447900	5060	5050	5060	5050	1092
312	20250305	143300	96930380	5060	5060	5060	5060	0
313	20250305	143200	96930380	5060	5060	5060	5060	22
314	20250305	143100	96819060	5060	5060	5060	5060	0
315	20250305	143000	96819060	5060	5060	5060	5060	0
316	20250305	142900	96819060	5060	5060	5060	5060	0
317	20250305	142800	96819060	5060	5060	5060	5060	1
318	20250305	142700	96814000	5060	5060	5060	5060	0
319	20250305	142600	96814000	5060	5060	5060	5060	0
320	20250305	142500	96814000	5060	5060	5060	5060	0
321	20250305	142400	96814000	5060	5060	5060	5060	0
322	20250305	142300	96814000	5060	5060	5060	5060	0
323	20250305	142200	96814000	5060	5060	5060	5060	0
324	20250305	142100	96814000	5060	5060	5060	5060	0
325	20250305	142000	96814000	5060	5060	5060	5060	0
326	20250305	141900	96814000	5060	5060	5060	5060	0
327	20250305	141800	96814000	5060	5060	5060	5060	1
328	20250305	141700	96808940	5060	5060	5060	5060	6
329	20250305	141600	96778580	5060	5060	5060	5060	0
330	20250305	141500	96778580	5060	5060	5060	5060	0
331	20250305	141400	96778580	5060	5060	5060	5060	36
332	20250305	141300	96596420	5050	5050	5050	5050	0
333	20250305	141200	96596420	5050	5050	5050	5050	0
334	20250305	141100	96596420	5050	5050	5050	5050	4
335	20250305	141000	96576220	5050	5060	5060	5050	22
336	20250305	140900	96465100	5060	5060	5060	5060	0
337	20250305	140800	96465100	5060	5060	5060	5060	0
338	20250305	140700	96465100	5060	5060	5060	5060	0
339	20250305	140600	96465100	5060	5060	5060	5060	0
340	20250305	140500	96465100	5060	5060	5060	5060	200
341	20250305	140400	95453100	5050	5050	5050	5050	0
342	20250305	140300	95453100	5050	5050	5050	5050	0
343	20250305	140200	95453100	5050	5050	5050	5050	0
344	20250305	140100	95453100	5050	5060	5060	5050	1202
345	20250305	140000	89377860	5070	5070	5070	5070	200
346	20250305	135900	88363860	5070	5070	5070	5070	0
347	20250305	135800	88363860	5070	5070	5070	5070	237
348	20250305	135700	87162270	5070	5070	5070	5070	0
349	20250305	135600	87162270	5070	5070	5070	5070	0
350	20250305	135500	87162270	5070	5070	5070	5070	50
351	20250305	135400	86908770	5080	5080	5080	5080	0
352	20250305	135300	86908770	5080	5080	5080	5080	0
353	20250305	135200	86908770	5080	5080	5080	5080	5
354	20250305	135100	86883370	5070	5070	5070	5070	0
355	20250305	135000	86883370	5070	5070	5070	5070	0
356	20250305	134900	86883370	5070	5070	5070	5070	0
357	20250305	134800	86883370	5070	5070	5070	5070	1
358	20250305	134700	86878300	5070	5070	5070	5070	0
359	20250305	134600	86878300	5070	5070	5070	5070	0
360	20250305	134500	86878300	5070	5070	5070	5070	0
361	20250305	134400	86878300	5070	5070	5070	5070	42
362	20250305	134300	86665360	5080	5080	5080	5080	0
363	20250305	134200	86665360	5080	5080	5080	5080	10
364	20250305	134100	86614560	5080	5080	5080	5080	0
365	20250305	134000	86614560	5080	5080	5080	5080	0
366	20250305	133900	86614560	5080	5080	5080	5080	12
367	20250305	133800	86553600	5080	5080	5080	5080	20
368	20250305	133700	86452000	5070	5070	5070	5070	2
369	20250305	133600	86441860	5070	5070	5070	5070	0
370	20250305	133500	86441860	5070	5070	5070	5070	0
371	20250305	133400	86441860	5070	5070	5070	5070	0
372	20250305	133300	86441860	5070	5070	5070	5070	428
373	20250305	133200	84271900	5070	5070	5070	5070	14
374	20250305	133100	84200920	5070	5070	5070	5070	0
375	20250305	133000	84200920	5070	5070	5070	5070	0
376	20250305	132900	84200920	5070	5070	5070	5070	4
377	20250305	132800	84180640	5060	5060	5060	5060	0
378	20250305	132700	84180640	5060	5060	5060	5060	1
379	20250305	132600	84175580	5070	5070	5070	5070	10
380	20250305	132500	84124880	5070	5060	5070	5060	59
381	20250305	132400	83825950	5060	5060	5060	5060	0
382	20250305	132300	83825950	5060	5060	5060	5060	0
383	20250305	132200	83825950	5060	5060	5060	5060	0
384	20250305	132100	83825950	5060	5060	5060	5060	0
385	20250305	132000	83825950	5060	5060	5060	5060	0
386	20250305	131900	83825950	5060	5060	5060	5060	0
387	20250305	131800	83825950	5060	5060	5060	5060	0
388	20250305	131700	83825950	5060	5060	5060	5060	0
389	20250305	131600	83825950	5060	5060	5060	5060	0
390	20250305	131500	83825950	5060	5060	5060	5060	0
391	20250305	131400	83825950	5060	5060	5060	5060	0
392	20250305	131300	83825950	5060	5060	5060	5060	30
393	20250305	131200	83674150	5060	5060	5060	5060	20
394	20250305	131100	83572950	5060	5060	5060	5060	1
395	20250305	131000	83567890	5070	5070	5070	5070	0
396	20250305	130900	83567890	5070	5070	5070	5070	5
397	20250305	130800	83542540	5070	5070	5070	5070	0
398	20250305	130700	83542540	5070	5070	5070	5070	0
399	20250305	130600	83542540	5070	5070	5070	5070	0
400	20250305	130500	83542540	5070	5070	5070	5070	19
401	20250305	130400	83446210	5050	5050	5050	5050	0
402	20250305	130300	83446210	5050	5050	5050	5050	0
403	20250305	130200	83446210	5050	5050	5050	5050	0
404	20250305	130100	83446210	5050	5050	5050	5050	0
405	20250305	130000	83446210	5050	5050	5050	5050	0
406	20250305	125900	83446210	5050	5050	5050	5050	0
407	20250305	125800	83446210	5050	5050	5050	5050	47
408	20250305	125700	83208860	5050	5050	5050	5050	644
409	20250305	125600	79956660	5050	5060	5060	5050	27
410	20250305	125500	79820110	5070	5070	5070	5070	6
411	20250305	125400	79789690	5070	5070	5070	5070	88
412	20250305	125300	79343530	5070	5070	5070	5070	30
413	20250305	125200	79191430	5070	5070	5070	5070	0
414	20250305	125100	79191430	5070	5070	5070	5070	0
415	20250305	125000	79191430	5070	5070	5070	5070	120
416	20250305	124900	78583030	5070	5070	5070	5070	0
417	20250305	124800	78583030	5070	5050	5070	5050	1183
418	20250305	124700	72590620	5050	5050	5050	5050	0
419	20250305	124600	72590620	5050	5050	5050	5050	0
420	20250305	124500	72590620	5050	5050	5050	5050	0
421	20250305	124400	72590620	5050	5050	5050	5050	0
422	20250305	124300	72590620	5050	5050	5050	5050	0
423	20250305	124200	72590620	5050	5060	5060	5050	217
424	20250305	124100	71494750	5050	5050	5050	5050	0
425	20250305	124000	71494750	5050	5050	5050	5050	0
426	20250305	123900	71494750	5050	5050	5050	5050	0
427	20250305	123800	71494750	5050	5050	5050	5050	0
428	20250305	123700	71494750	5050	5050	5050	5050	0
429	20250305	123600	71494750	5050	5050	5050	5050	0
430	20250305	123500	71494750	5050	5050	5050	5050	0
431	20250305	123400	71494750	5050	5060	5060	5050	600
432	20250305	123300	68463780	5060	5060	5060	5060	0
433	20250305	123200	68463780	5060	5060	5060	5060	4
434	20250305	123100	68443540	5060	5060	5060	5060	0
435	20250305	123000	68443540	5060	5060	5060	5060	2
436	20250305	122900	68433420	5060	5060	5060	5060	4
437	20250305	122800	68413180	5060	5060	5060	5060	0
438	20250305	122700	68413180	5060	5060	5060	5060	10
439	20250305	122600	68362580	5070	5050	5070	5050	18
440	20250305	122500	68271660	5050	5050	5050	5050	0
441	20250305	122400	68271660	5050	5050	5050	5050	300
442	20250305	122300	66756660	5050	5060	5060	5050	193
443	20250305	122200	65780430	5060	5060	5060	5060	0
444	20250305	122100	65780430	5060	5060	5060	5060	0
445	20250305	122000	65780430	5060	5060	5060	5060	0
446	20250305	121900	65780430	5060	5050	5060	5050	30
447	20250305	121800	65628730	5050	5050	5050	5050	0
448	20250305	121700	65628730	5050	5050	5050	5050	0
449	20250305	121600	65628730	5050	5050	5050	5050	0
450	20250305	121500	65628730	5050	5050	5050	5050	200
451	20250305	121400	64618730	5050	5050	5050	5050	0
452	20250305	121300	64618730	5050	5050	5050	5050	10
453	20250305	121200	64568230	5060	5060	5060	5060	1
454	20250305	121100	64563170	5060	5060	5060	5060	11
455	20250305	121000	64507510	5050	5050	5050	5050	0
456	20250305	120900	64507510	5050	5050	5050	5050	0
457	20250305	120800	64507510	5050	5050	5050	5050	11
458	20250305	120700	64451960	5050	5050	5050	5050	0
459	20250305	120600	64451960	5050	5050	5050	5050	19
460	20250305	120500	64356010	5060	5060	5060	5060	0
461	20250305	120400	64356010	5060	5060	5060	5060	0
462	20250305	120300	64356010	5060	5060	5060	5060	11
463	20250305	120200	64300350	5060	5060	5060	5060	0
464	20250305	120100	64300350	5060	5060	5060	5060	0
465	20250305	120000	64300350	5060	5060	5060	5060	0
466	20250305	115900	64300350	5060	5060	5060	5060	0
467	20250305	115800	64300350	5060	5060	5060	5060	0
468	20250305	115700	64300350	5060	5060	5060	5060	10
469	20250305	115600	64249750	5060	5060	5060	5060	0
470	20250305	115500	64249750	5060	5060	5060	5060	0
471	20250305	115400	64249750	5060	5060	5060	5060	97
472	20250305	115300	63758930	5060	5060	5060	5060	0
473	20250305	115200	63758930	5060	5060	5060	5060	0
474	20250305	115100	63758930	5060	5060	5060	5060	0
475	20250305	115000	63758930	5060	5060	5060	5060	0
476	20250305	114900	63758930	5060	5060	5060	5060	79
477	20250305	114800	63359190	5050	5050	5050	5050	50
478	20250305	114700	63106690	5060	5060	5060	5060	0
479	20250305	114600	63106690	5060	5060	5060	5060	0
480	20250305	114500	63106690	5060	5060	5060	5060	0
481	20250305	114400	63106690	5060	5060	5060	5060	0
482	20250305	114300	63106690	5060	5060	5060	5060	108
483	20250305	114200	62560210	5060	5060	5060	5060	0
484	20250305	114100	62560210	5060	5060	5060	5060	0
485	20250305	114000	62560210	5060	5060	5060	5060	0
486	20250305	113900	62560210	5060	5060	5060	5060	0
487	20250305	113800	62560210	5060	5060	5060	5060	0
488	20250305	113700	62560210	5060	5060	5060	5060	0
489	20250305	113600	62560210	5060	5060	5060	5060	0
490	20250305	113500	62560210	5060	5060	5060	5060	71
491	20250305	113400	62200950	5050	5060	5060	5050	599
492	20250305	113300	59173000	5060	5060	5060	5060	0
493	20250305	113200	59173000	5060	5060	5060	5060	20
494	20250305	113100	59071800	5070	5070	5070	5070	4
495	20250305	113000	59051520	5070	5070	5070	5070	0
496	20250305	112900	59051520	5070	5070	5070	5070	20
497	20250305	112800	58950120	5060	5060	5060	5060	0
498	20250305	112700	58950120	5060	5060	5060	5060	0
499	20250305	112600	58950120	5060	5060	5060	5060	0
500	20250305	112500	58950120	5060	5060	5060	5060	0
501	20250305	112400	58950120	5060	5060	5060	5060	0
502	20250305	112300	58950120	5060	5060	5060	5060	0
503	20250305	112200	58950120	5060	5060	5060	5060	0
504	20250305	112100	58950120	5060	5060	5060	5060	1
505	20250305	112000	58945060	5060	5060	5060	5060	11
506	20250305	111900	58889400	5060	5060	5060	5060	174
507	20250305	111800	58008960	5050	5050	5050	5050	0
508	20250305	111700	58008960	5050	5050	5050	5050	50
509	20250305	111600	57756460	5050	5050	5060	5050	22
510	20250305	111500	57645350	5060	5060	5060	5060	4
511	20250305	111400	57625110	5060	5060	5060	5060	0
512	20250305	111300	57625110	5060	5060	5060	5060	1
513	20250305	111200	57620050	5050	5050	5050	5050	0
514	20250305	111100	57620050	5050	5050	5050	5050	30
515	20250305	111000	57468550	5060	5060	5060	5060	0
516	20250305	110900	57468550	5060	5060	5060	5060	0
517	20250305	110800	57468550	5060	5060	5060	5060	0
518	20250305	110700	57468550	5060	5060	5060	5060	38
519	20250305	110600	57276270	5070	5070	5070	5070	0
520	20250305	110500	57276270	5070	5070	5070	5070	0
521	20250305	110400	57276270	5070	5070	5070	5070	0
522	20250305	110300	57276270	5070	5070	5070	5070	0
523	20250305	110200	57276270	5070	5070	5070	5070	0
524	20250305	110100	57276270	5070	5070	5070	5070	0
525	20250305	110000	57276270	5070	5070	5070	5070	0
526	20250305	105900	57276270	5070	5070	5070	5070	5
527	20250305	105800	57250920	5070	5070	5070	5070	0
528	20250305	105700	57250920	5070	5070	5070	5070	0
529	20250305	105600	57250920	5070	5070	5070	5070	10
530	20250305	105500	57200220	5070	5060	5070	5060	11
531	20250305	105400	57144550	5060	5060	5060	5060	0
532	20250305	105300	57144550	5060	5060	5060	5060	0
533	20250305	105200	57144550	5060	5060	5060	5060	0
534	20250305	105100	57144550	5060	5060	5060	5060	0
535	20250305	105000	57144550	5060	5060	5060	5060	20
536	20250305	104900	57043350	5070	5070	5070	5070	0
537	20250305	104800	57043350	5070	5070	5070	5070	0
538	20250305	104700	57043350	5070	5070	5070	5070	0
539	20250305	104600	57043350	5070	5070	5070	5070	0
540	20250305	104500	57043350	5070	5070	5070	5070	0
541	20250305	104400	57043350	5070	5070	5070	5070	2
542	20250305	104300	57033210	5070	5070	5070	5070	0
543	20250305	104200	57033210	5070	5070	5070	5070	1
544	20250305	104100	57028140	5070	5070	5070	5070	2
545	20250305	104000	57018000	5070	5070	5070	5070	0
546	20250305	103900	57018000	5070	5070	5070	5070	0
547	20250305	103800	57018000	5070	5070	5070	5070	198
548	20250305	103700	56014140	5070	5070	5070	5070	0
549	20250305	103600	56014140	5070	5070	5070	5070	0
550	20250305	103500	56014140	5070	5070	5070	5070	0
551	20250305	103400	56014140	5070	5070	5070	5070	0
552	20250305	103300	56014140	5070	5070	5070	5070	0
553	20250305	103200	56014140	5070	5070	5070	5070	0
554	20250305	103100	56014140	5070	5070	5070	5070	0
555	20250305	103000	56014140	5070	5070	5070	5070	0
556	20250305	102900	56014140	5070	5070	5070	5070	0
557	20250305	102800	56014140	5070	5070	5070	5070	0
558	20250305	102700	56014140	5070	5070	5070	5070	52
559	20250305	102600	55750500	5070	5070	5070	5070	0
560	20250305	102500	55750500	5070	5070	5070	5070	0
561	20250305	102400	55750500	5070	5070	5070	5070	0
562	20250305	102300	55750500	5070	5070	5070	5070	32
563	20250305	102200	55588260	5080	5080	5080	5080	0
564	20250305	102100	55588260	5080	5080	5080	5080	0
565	20250305	102000	55588260	5080	5080	5080	5080	1
566	20250305	101900	55583180	5080	5080	5080	5080	0
567	20250305	101800	55583180	5080	5080	5080	5080	1
568	20250305	101700	55578100	5080	5080	5080	5080	1
569	20250305	101600	55573020	5070	5070	5070	5070	25
570	20250305	101500	55446270	5080	5060	5080	5060	1119
571	20250305	101400	49778150	5050	5050	5050	5050	0
572	20250305	101300	49778150	5050	5050	5050	5050	0
573	20250305	101200	49778150	5050	5050	5050	5050	431
574	20250305	101100	47601600	5060	5060	5060	5060	3
575	20250305	101000	47586420	5060	5060	5060	5060	0
576	20250305	100900	47586420	5060	5060	5060	5060	1
577	20250305	100800	47581360	5060	5060	5060	5060	0
578	20250305	100700	47581360	5060	5060	5060	5060	0
579	20250305	100600	47581360	5060	5060	5060	5060	3
580	20250305	100500	47566180	5050	5050	5050	5050	35
581	20250305	100400	47389430	5060	5060	5060	5060	0
582	20250305	100300	47389430	5060	5050	5060	5050	17
583	20250305	100200	47303500	5050	5050	5050	5050	10
584	20250305	100100	47253000	5050	5050	5050	5050	120
585	20250305	100000	46647000	5050	5050	5050	5050	169
586	20250305	095900	45793550	5050	5050	5050	5050	5
587	20250305	095800	45768300	5050	5050	5050	5050	0
588	20250305	095700	45768300	5050	5050	5050	5050	0
589	20250305	095600	45768300	5050	5050	5050	5050	0
590	20250305	095500	45768300	5050	5050	5050	5050	0
591	20250305	095400	45768300	5050	5050	5050	5050	0
592	20250305	095300	45768300	5050	5050	5050	5050	0
593	20250305	095200	45768300	5050	5050	5050	5050	0
594	20250305	095100	45768300	5050	5060	5060	5050	14
595	20250305	095000	45697580	5070	5070	5070	5070	0
596	20250305	094900	45697580	5070	5070	5070	5070	0
597	20250305	094800	45697580	5070	5070	5070	5070	0
598	20250305	094700	45697580	5070	5040	5070	5040	508
599	20250305	094600	43132580	5040	5040	5040	5040	2
600	20250305	094500	43122500	5040	5020	5040	5020	18
601	20250305	094400	43031900	5020	5020	5020	5020	0
602	20250305	094300	43031900	5020	5020	5020	5020	0
603	20250305	094200	43031900	5020	5020	5020	5020	0
604	20250305	094100	43031900	5020	5020	5020	5020	3
605	20250305	094000	43016840	5020	5020	5020	5020	0
606	20250305	093900	43016840	5020	5020	5020	5020	1414
607	20250305	093800	35918560	5020	5020	5020	5020	1
608	20250305	093700	35913540	5030	5030	5030	5030	1
609	20250305	093600	35908510	5030	5030	5030	5030	1
610	20250305	093500	35903480	5000	5000	5000	5000	0
611	20250305	093400	35903480	5000	5000	5000	5000	0
612	20250305	093300	35903480	5000	5000	5000	5000	0
613	20250305	093200	35903480	5000	5000	5000	5000	0
614	20250305	093100	35903480	5000	5000	5000	5000	0
615	20250305	093000	35903480	5000	5000	5000	5000	0
616	20250305	092900	35903480	5000	5000	5000	5000	0
617	20250305	092800	35903480	5000	5010	5010	5000	75
618	20250305	092700	35528450	5030	5030	5030	5030	1
619	20250305	092600	35523420	5030	5030	5030	5030	0
620	20250305	092500	35523420	5030	5030	5030	5030	16
621	20250305	092400	35442940	5020	5020	5020	5020	0
622	20250305	092300	35442940	5020	5020	5020	5020	20
623	20250305	092200	35342540	5020	5050	5050	5010	1328
624	20250305	092100	28668720	5040	5040	5040	5040	0
625	20250305	092000	28668720	5040	5040	5040	5040	0
626	20250305	091900	28668720	5040	5040	5040	5040	0
627	20250305	091800	28668720	5040	5040	5040	5040	0
628	20250305	091700	28668720	5040	5040	5040	5040	0
629	20250305	091600	28668720	5040	5040	5040	5040	0
630	20250305	091500	28668720	5040	5050	5050	5040	53
631	20250305	091400	28401580	5060	5070	5070	5060	4
632	20250305	091300	28381330	5070	5070	5070	5070	1
633	20250305	091200	28376260	5090	5070	5090	5070	11
634	20250305	091100	28320330	5070	5070	5080	5070	211
635	20250305	091000	27250480	5090	5040	5100	5040	1652
636	20250305	090900	18843930	5020	5020	5020	5020	0
637	20250305	090800	18843930	5020	5020	5020	5020	90
638	20250305	090700	18392130	5020	5015	5020	5015	60
639	20250305	090600	18091210	5030	5030	5030	5030	0
640	20250305	090500	18091210	5030	5030	5030	5030	73
641	20250305	090400	17724020	5030	5030	5030	5030	100
642	20250305	090300	17221020	5030	5030	5030	5030	2
643	20250305	090200	17210960	5030	5000	5030	4975	959
644	20250305	090100	12405080	5000	5000	5000	5000	0
645	20250305	090000	12405080	5000	4920	5050	4920	2517