KissMeData/199730/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204200	30927035	5300	5300	5300	5300	187
3	20250307	204100	30927035	5300	5300	5300	5300	0
4	20250307	204000	30927035	5300	5300	5300	5300	0
5	20250307	203900	30927035	5300	5300	5300	5300	0
6	20250307	203800	30927035	5300	5300	5300	5300	0
7	20250307	203700	30927035	5300	5300	5300	5300	0
8	20250307	203600	30927035	5300	5300	5300	5300	0
9	20250307	203500	30927035	5300	5300	5300	5300	0
10	20250307	203400	30927035	5300	5300	5300	5300	0
11	20250307	203300	30927035	5300	5300	5300	5300	0
12	20250307	203200	30927035	5300	5300	5300	5300	0
13	20250307	203100	30927035	5300	5300	5300	5300	0
14	20250307	203000	30927035	5300	5300	5300	5300	0
15	20250307	202900	30927035	5300	5300	5300	5300	0
16	20250307	202800	30927035	5300	5300	5300	5300	0
17	20250307	202700	30927035	5300	5300	5300	5300	0
18	20250307	202600	30927035	5300	5300	5300	5300	0
19	20250307	202500	30927035	5300	5300	5300	5300	0
20	20250307	202400	30927035	5300	5300	5300	5300	0
21	20250307	202300	30927035	5300	5300	5300	5300	0
22	20250307	202200	30927035	5300	5300	5300	5300	0
23	20250307	202100	30927035	5300	5300	5300	5300	0
24	20250307	202000	30927035	5300	5300	5300	5300	0
25	20250307	201900	30927035	5300	5300	5300	5300	0
26	20250307	201800	30927035	5300	5300	5300	5300	0
27	20250307	201700	30927035	5300	5300	5300	5300	0
28	20250307	201600	30927035	5300	5300	5300	5300	0
29	20250307	201500	30927035	5300	5300	5300	5300	0
30	20250307	201400	30927035	5300	5300	5300	5300	0
31	20250307	201300	30927035	5300	5300	5300	5300	0
32	20250307	201200	30927035	5300	5300	5300	5300	187
33	20250307	201100	30927035	5300	5300	5300	5300	0
34	20250307	201000	30927035	5300	5300	5300	5300	0
35	20250307	200900	30927035	5300	5300	5300	5300	0
36	20250307	200800	30927035	5300	5300	5300	5300	0
37	20250307	200700	30927035	5300	5300	5300	5300	0
38	20250307	200600	30927035	5300	5300	5300	5300	0
39	20250307	200500	30927035	5300	5300	5300	5300	0
40	20250307	200400	30927035	5300	5300	5300	5300	0
41	20250307	200300	30927035	5300	5300	5300	5300	0
42	20250307	200200	30927035	5300	5300	5300	5300	0
43	20250307	200100	30927035	5300	5300	5300	5300	0
44	20250307	200000	30927035	5300	5300	5300	5300	0
45	20250307	195900	30927035	5300	5300	5300	5300	0
46	20250307	195800	30927035	5300	5300	5300	5300	0
47	20250307	195700	30927035	5300	5300	5300	5300	0
48	20250307	195600	30927035	5300	5300	5300	5300	0
49	20250307	195500	30927035	5300	5300	5300	5300	0
50	20250307	195400	30927035	5300	5300	5300	5300	0
51	20250307	195300	30927035	5300	5300	5300	5300	0
52	20250307	195200	30927035	5300	5300	5300	5300	0
53	20250307	195100	30927035	5300	5300	5300	5300	0
54	20250307	195000	30927035	5300	5300	5300	5300	0
55	20250307	194900	30927035	5300	5300	5300	5300	0
56	20250307	194800	30927035	5300	5300	5300	5300	0
57	20250307	194700	30927035	5300	5300	5300	5300	0
58	20250307	194600	30927035	5300	5300	5300	5300	0
59	20250307	194500	30927035	5300	5300	5300	5300	0
60	20250307	194400	30927035	5300	5300	5300	5300	0
61	20250307	194300	30927035	5300	5300	5300	5300	0
62	20250307	194200	30927035	5300	5300	5300	5300	187
63	20250307	194100	30927035	5300	5300	5300	5300	0
64	20250307	194000	30927035	5300	5300	5300	5300	0
65	20250307	193900	30927035	5300	5300	5300	5300	0
66	20250307	193800	30927035	5300	5300	5300	5300	0
67	20250307	193700	30927035	5300	5300	5300	5300	0
68	20250307	193600	30927035	5300	5300	5300	5300	0
69	20250307	193500	30927035	5300	5300	5300	5300	0
70	20250307	193400	30927035	5300	5300	5300	5300	0
71	20250307	193300	30927035	5300	5300	5300	5300	0
72	20250307	193200	30927035	5300	5300	5300	5300	0
73	20250307	193100	30927035	5300	5300	5300	5300	0
74	20250307	193000	30927035	5300	5300	5300	5300	0
75	20250307	192900	30927035	5300	5300	5300	5300	0
76	20250307	192800	30927035	5300	5300	5300	5300	0
77	20250307	192700	30927035	5300	5300	5300	5300	0
78	20250307	192600	30927035	5300	5300	5300	5300	0
79	20250307	192500	30927035	5300	5300	5300	5300	0
80	20250307	192400	30927035	5300	5300	5300	5300	0
81	20250307	192300	30927035	5300	5300	5300	5300	0
82	20250307	192200	30927035	5300	5300	5300	5300	0
83	20250307	192100	30927035	5300	5300	5300	5300	0
84	20250307	192000	30927035	5300	5300	5300	5300	0
85	20250307	191900	30927035	5300	5300	5300	5300	0
86	20250307	191800	30927035	5300	5300	5300	5300	0
87	20250307	191700	30927035	5300	5300	5300	5300	0
88	20250307	191600	30927035	5300	5300	5300	5300	0
89	20250307	191500	30927035	5300	5300	5300	5300	0
90	20250307	191400	30927035	5300	5300	5300	5300	0
91	20250307	191300	30927035	5300	5300	5300	5300	0
92	20250307	191200	30927035	5300	5300	5300	5300	187
93	20250307	191100	30927035	5300	5300	5300	5300	0
94	20250307	191000	30927035	5300	5300	5300	5300	0
95	20250307	190900	30927035	5300	5300	5300	5300	0
96	20250307	190800	30927035	5300	5300	5300	5300	0
97	20250307	190700	30927035	5300	5300	5300	5300	0
98	20250307	190600	30927035	5300	5300	5300	5300	0
99	20250307	190500	30927035	5300	5300	5300	5300	0
100	20250307	190400	30927035	5300	5300	5300	5300	0
101	20250307	190300	30927035	5300	5300	5300	5300	0
102	20250307	190200	30927035	5300	5300	5300	5300	0
103	20250307	190100	30927035	5300	5300	5300	5300	0
104	20250307	190000	30927035	5300	5300	5300	5300	0
105	20250307	185900	30927035	5300	5300	5300	5300	0
106	20250307	185800	30927035	5300	5300	5300	5300	0
107	20250307	185700	30927035	5300	5300	5300	5300	0
108	20250307	185600	30927035	5300	5300	5300	5300	0
109	20250307	185500	30927035	5300	5300	5300	5300	0
110	20250307	185400	30927035	5300	5300	5300	5300	0
111	20250307	185300	30927035	5300	5300	5300	5300	0
112	20250307	185200	30927035	5300	5300	5300	5300	0
113	20250307	185100	30927035	5300	5300	5300	5300	0
114	20250307	185000	30927035	5300	5300	5300	5300	0
115	20250307	184900	30927035	5300	5300	5300	5300	0
116	20250307	184800	30927035	5300	5300	5300	5300	0
117	20250307	184700	30927035	5300	5300	5300	5300	0
118	20250307	184600	30927035	5300	5300	5300	5300	0
119	20250307	184500	30927035	5300	5300	5300	5300	0
120	20250307	184400	30927035	5300	5300	5300	5300	0
121	20250307	184300	30927035	5300	5300	5300	5300	0
122	20250307	184200	30927035	5300	5300	5300	5300	187
123	20250307	184100	30927035	5300	5300	5300	5300	0
124	20250307	184000	30927035	5300	5300	5300	5300	0
125	20250307	183900	30927035	5300	5300	5300	5300	0
126	20250307	183800	30927035	5300	5300	5300	5300	0
127	20250307	183700	30927035	5300	5300	5300	5300	0
128	20250307	183600	30927035	5300	5300	5300	5300	0
129	20250307	183500	30927035	5300	5300	5300	5300	0
130	20250307	183400	30927035	5300	5300	5300	5300	0
131	20250307	183300	30927035	5300	5300	5300	5300	0
132	20250307	183200	30927035	5300	5300	5300	5300	0
133	20250307	183100	30927035	5300	5300	5300	5300	0
134	20250307	183000	30927035	5300	5300	5300	5300	0
135	20250307	182900	30927035	5300	5300	5300	5300	0
136	20250307	182800	30927035	5300	5300	5300	5300	0
137	20250307	182700	30927035	5300	5300	5300	5300	0
138	20250307	182600	30927035	5300	5300	5300	5300	0
139	20250307	182500	30927035	5300	5300	5300	5300	0
140	20250307	182400	30927035	5300	5300	5300	5300	0
141	20250307	182300	30927035	5300	5300	5300	5300	0
142	20250307	182200	30927035	5300	5300	5300	5300	0
143	20250307	182100	30927035	5300	5300	5300	5300	0
144	20250307	182000	30927035	5300	5300	5300	5300	0
145	20250307	181900	30927035	5300	5300	5300	5300	0
146	20250307	181800	30927035	5300	5300	5300	5300	0
147	20250307	181700	30927035	5300	5300	5300	5300	0
148	20250307	181600	30927035	5300	5300	5300	5300	0
149	20250307	181500	30927035	5300	5300	5300	5300	0
150	20250307	181400	30927035	5300	5300	5300	5300	0
151	20250307	181300	30927035	5300	5300	5300	5300	0
152	20250307	181200	30927035	5300	5300	5300	5300	187
153	20250307	181100	30927035	5300	5300	5300	5300	0
154	20250307	181000	30927035	5300	5300	5300	5300	0
155	20250307	180900	30927035	5300	5300	5300	5300	0
156	20250307	180800	30927035	5300	5300	5300	5300	0
157	20250307	180700	30927035	5300	5300	5300	5300	0
158	20250307	180600	30927035	5300	5300	5300	5300	0
159	20250307	180500	30927035	5300	5300	5300	5300	0
160	20250307	180400	30927035	5300	5300	5300	5300	0
161	20250307	180300	30927035	5300	5300	5300	5300	0
162	20250307	180200	30927035	5300	5300	5300	5300	0
163	20250307	180100	30927035	5300	5300	5300	5300	0
164	20250307	180000	30927035	5300	5300	5300	5300	0
165	20250307	175900	30927035	5300	5300	5300	5300	0
166	20250307	175800	30927035	5300	5300	5300	5300	0
167	20250307	175700	30927035	5300	5300	5300	5300	0
168	20250307	175600	30927035	5300	5300	5300	5300	0
169	20250307	175500	30927035	5300	5300	5300	5300	0
170	20250307	175400	30927035	5300	5300	5300	5300	0
171	20250307	175300	30927035	5300	5300	5300	5300	0
172	20250307	175200	30927035	5300	5300	5300	5300	0
173	20250307	175100	30927035	5300	5300	5300	5300	0
174	20250307	175000	30927035	5300	5300	5300	5300	0
175	20250307	174900	30927035	5300	5300	5300	5300	0
176	20250307	174800	30927035	5300	5300	5300	5300	0
177	20250307	174700	30927035	5300	5300	5300	5300	0
178	20250307	174600	30927035	5300	5300	5300	5300	0
179	20250307	174500	30927035	5300	5300	5300	5300	0
180	20250307	174400	30927035	5300	5300	5300	5300	0
181	20250307	174300	30927035	5300	5300	5300	5300	0
182	20250307	174200	30927035	5300	5300	5300	5300	187
183	20250307	174100	30927035	5300	5300	5300	5300	0
184	20250307	174000	30927035	5300	5300	5300	5300	0
185	20250307	173900	30927035	5300	5300	5300	5300	0
186	20250307	173800	30927035	5300	5300	5300	5300	0
187	20250307	173700	30927035	5300	5300	5300	5300	0
188	20250307	173600	30927035	5300	5300	5300	5300	0
189	20250307	173500	30927035	5300	5300	5300	5300	0
190	20250307	173400	30927035	5300	5300	5300	5300	0
191	20250307	173300	30927035	5300	5300	5300	5300	0
192	20250307	173200	30927035	5300	5300	5300	5300	0
193	20250307	173100	30927035	5300	5300	5300	5300	0
194	20250307	173000	30927035	5300	5300	5300	5300	0
195	20250307	172900	30927035	5300	5300	5300	5300	0
196	20250307	172800	30927035	5300	5300	5300	5300	0
197	20250307	172700	30927035	5300	5300	5300	5300	0
198	20250307	172600	30927035	5300	5300	5300	5300	0
199	20250307	172500	30927035	5300	5300	5300	5300	0
200	20250307	172400	30927035	5300	5300	5300	5300	0
201	20250307	172300	30927035	5300	5300	5300	5300	0
202	20250307	172200	30927035	5300	5300	5300	5300	0
203	20250307	172100	30927035	5300	5300	5300	5300	0
204	20250307	172000	30927035	5300	5300	5300	5300	0
205	20250307	171900	30927035	5300	5300	5300	5300	0
206	20250307	171800	30927035	5300	5300	5300	5300	0
207	20250307	171700	30927035	5300	5300	5300	5300	0
208	20250307	171600	30927035	5300	5300	5300	5300	0
209	20250307	171500	30927035	5300	5300	5300	5300	0
210	20250307	171400	30927035	5300	5300	5300	5300	0
211	20250307	171300	30927035	5300	5300	5300	5300	0
212	20250307	171200	30927035	5300	5300	5300	5300	187
213	20250307	171100	30927035	5300	5300	5300	5300	0
214	20250307	171000	30927035	5300	5300	5300	5300	0
215	20250307	170900	30927035	5300	5300	5300	5300	0
216	20250307	170800	30927035	5300	5300	5300	5300	0
217	20250307	170700	30927035	5300	5300	5300	5300	0
218	20250307	170600	30927035	5300	5300	5300	5300	0
219	20250307	170500	30927035	5300	5300	5300	5300	0
220	20250307	170400	30927035	5300	5300	5300	5300	0
221	20250307	170300	30927035	5300	5300	5300	5300	0
222	20250307	170200	30927035	5300	5300	5300	5300	0
223	20250307	170100	30927035	5300	5300	5300	5300	0
224	20250307	170000	30927035	5300	5300	5300	5300	0
225	20250307	165900	30927035	5300	5300	5300	5300	0
226	20250307	165800	30927035	5300	5300	5300	5300	0
227	20250307	165700	30927035	5300	5300	5300	5300	0
228	20250307	165600	30927035	5300	5300	5300	5300	0
229	20250307	165500	30927035	5300	5300	5300	5300	0
230	20250307	165400	30927035	5300	5300	5300	5300	0
231	20250307	165300	30927035	5300	5300	5300	5300	0
232	20250307	165200	30927035	5300	5300	5300	5300	0
233	20250307	165100	30927035	5300	5300	5300	5300	0
234	20250307	165000	30927035	5300	5300	5300	5300	0
235	20250307	164900	30927035	5300	5300	5300	5300	0
236	20250307	164800	30927035	5300	5300	5300	5300	0
237	20250307	164700	30927035	5300	5300	5300	5300	0
238	20250307	164600	30927035	5300	5300	5300	5300	0
239	20250307	164500	30927035	5300	5300	5300	5300	0
240	20250307	164400	30927035	5300	5300	5300	5300	0
241	20250307	164300	30927035	5300	5300	5300	5300	0
242	20250307	164200	30927035	5300	5300	5300	5300	187
243	20250307	164100	30927035	5300	5300	5300	5300	0
244	20250307	164000	30927035	5300	5300	5300	5300	0
245	20250307	163900	30927035	5300	5300	5300	5300	0
246	20250307	163800	30927035	5300	5300	5300	5300	0
247	20250307	163700	30927035	5300	5300	5300	5300	0
248	20250307	163600	30927035	5300	5300	5300	5300	0
249	20250307	163500	30927035	5300	5300	5300	5300	0
250	20250307	163400	30927035	5300	5300	5300	5300	0
251	20250307	163300	30927035	5300	5300	5300	5300	0
252	20250307	163200	30927035	5300	5300	5300	5300	0
253	20250307	163100	30927035	5300	5300	5300	5300	0
254	20250307	163000	30927035	5300	5300	5300	5300	0
255	20250307	162900	30927035	5300	5300	5300	5300	0
256	20250307	162800	30927035	5300	5300	5300	5300	0
257	20250307	162700	30927035	5300	5300	5300	5300	0
258	20250307	162600	30927035	5300	5300	5300	5300	0
259	20250307	162500	30927035	5300	5300	5300	5300	0
260	20250307	162400	30927035	5300	5300	5300	5300	0
261	20250307	162300	30927035	5300	5300	5300	5300	0
262	20250307	162200	30927035	5300	5300	5300	5300	0
263	20250307	162100	30927035	5300	5300	5300	5300	0
264	20250307	162000	30927035	5300	5300	5300	5300	0
265	20250307	161900	30927035	5300	5300	5300	5300	0
266	20250307	161800	30927035	5300	5300	5300	5300	0
267	20250307	161700	30927035	5300	5300	5300	5300	0
268	20250307	161600	30927035	5300	5300	5300	5300	0
269	20250307	161500	30927035	5300	5300	5300	5300	0
270	20250307	161400	30927035	5300	5300	5300	5300	0
271	20250307	161300	30927035	5300	5300	5300	5300	0
272	20250307	161200	30927035	5300	5300	5300	5300	187
273	20250307	161100	30927035	5300	5300	5300	5300	0
274	20250307	161000	30927035	5300	5300	5300	5300	0
275	20250307	160900	30927035	5300	5300	5300	5300	0
276	20250307	160800	30927035	5300	5300	5300	5300	0
277	20250307	160700	30927035	5300	5300	5300	5300	0
278	20250307	160600	30927035	5300	5300	5300	5300	0
279	20250307	160500	30927035	5300	5300	5300	5300	0
280	20250307	160400	30927035	5300	5300	5300	5300	0
281	20250307	160300	30927035	5300	5300	5300	5300	0
282	20250307	160200	30927035	5300	5300	5300	5300	0
283	20250307	160100	30927035	5300	5300	5300	5300	0
284	20250307	160000	30927035	5300	5300	5300	5300	0
285	20250307	155900	30927035	5300	5300	5300	5300	0
286	20250307	155800	30927035	5300	5300	5300	5300	0
287	20250307	155700	30927035	5300	5300	5300	5300	0
288	20250307	155600	30927035	5300	5300	5300	5300	0
289	20250307	155500	30927035	5300	5300	5300	5300	0
290	20250307	155400	30927035	5300	5300	5300	5300	0
291	20250307	155300	30927035	5300	5300	5300	5300	0
292	20250307	155200	30927035	5300	5300	5300	5300	0
293	20250307	155100	30927035	5300	5300	5300	5300	0
294	20250307	155000	30927035	5300	5300	5300	5300	0
295	20250307	154900	30927035	5300	5300	5300	5300	0
296	20250307	154800	30927035	5300	5300	5300	5300	0
297	20250307	154700	30927035	5300	5300	5300	5300	0
298	20250307	154600	30927035	5300	5300	5300	5300	0
299	20250307	154500	30927035	5300	5300	5300	5300	0
300	20250307	154400	30927035	5300	5300	5300	5300	0
301	20250307	154300	30927035	5300	5300	5300	5300	0
302	20250307	154200	30927035	5300	5300	5300	5300	187
303	20250307	154100	30927035	5300	5300	5300	5300	0
304	20250307	154000	30927035	5300	5300	5300	5300	0
305	20250307	153900	30927035	5300	5300	5300	5300	0
306	20250307	153800	30927035	5300	5300	5300	5300	0
307	20250307	153700	30927035	5300	5300	5300	5300	0
308	20250307	153600	30927035	5300	5300	5300	5300	0
309	20250307	153500	30927035	5300	5300	5300	5300	0
310	20250307	153400	30927035	5300	5300	5300	5300	0
311	20250307	153300	30927035	5300	5300	5300	5300	0
312	20250307	153200	30927035	5300	5300	5300	5300	0
313	20250307	153100	30927035	5300	5300	5300	5300	0
314	20250307	153000	30927035	5300	5300	5300	5300	187
315	20250307	152900	29935935	5290	5290	5290	5290	0
316	20250307	152800	29935935	5290	5290	5290	5290	0
317	20250307	152700	29935935	5290	5290	5290	5290	0
318	20250307	152600	29935935	5290	5290	5290	5290	0
319	20250307	152500	29935935	5290	5290	5290	5290	0
320	20250307	152400	29935935	5290	5290	5290	5290	0
321	20250307	152300	29935935	5290	5290	5290	5290	0
322	20250307	152200	29935935	5290	5290	5290	5290	0
323	20250307	152100	29935935	5290	5290	5290	5290	0
324	20250307	152000	29935935	5290	5290	5290	5290	0
325	20250307	151900	29935935	5290	5280	5290	5280	52
326	20250307	151800	29660905	5285	5285	5285	5285	1
327	20250307	151700	29655620	5280	5290	5290	5280	45
328	20250307	151600	29417660	5290	5290	5290	5290	74
329	20250307	151500	29026200	5290	5290	5290	5290	0
330	20250307	151400	29026200	5290	5290	5290	5290	0
331	20250307	151300	29026200	5290	5290	5290	5290	0
332	20250307	151200	29026200	5290	5290	5290	5290	0
333	20250307	151100	29026200	5290	5290	5290	5290	0
334	20250307	151000	29026200	5290	5290	5290	5290	0
335	20250307	150900	29026200	5290	5290	5290	5290	0
336	20250307	150800	29026200	5290	5290	5290	5290	0
337	20250307	150700	29026200	5290	5290	5290	5290	117
338	20250307	150600	28407270	5290	5290	5290	5290	0
339	20250307	150500	28407270	5290	5290	5290	5290	1
340	20250307	150400	28401980	5290	5290	5290	5290	0
341	20250307	150300	28401980	5290	5290	5290	5290	1
342	20250307	150200	28396690	5300	5300	5300	5300	0
343	20250307	150100	28396690	5300	5300	5300	5300	0
344	20250307	150000	28396690	5300	5300	5300	5300	0
345	20250307	145900	28396690	5300	5300	5300	5300	0
346	20250307	145800	28396690	5300	5300	5300	5300	0
347	20250307	145700	28396690	5300	5300	5300	5300	0
348	20250307	145600	28396690	5300	5300	5300	5300	0
349	20250307	145500	28396690	5300	5300	5300	5300	0
350	20250307	145400	28396690	5300	5300	5300	5300	0
351	20250307	145300	28396690	5300	5300	5300	5300	0
352	20250307	145200	28396690	5300	5300	5300	5300	0
353	20250307	145100	28396690	5300	5300	5300	5300	0
354	20250307	145000	28396690	5300	5300	5300	5300	0
355	20250307	144900	28396690	5300	5300	5300	5300	0
356	20250307	144800	28396690	5300	5300	5300	5300	0
357	20250307	144700	28396690	5300	5300	5300	5300	0
358	20250307	144600	28396690	5300	5300	5300	5300	0
359	20250307	144500	28396690	5300	5300	5300	5300	0
360	20250307	144400	28396690	5300	5300	5300	5300	0
361	20250307	144300	28396690	5300	5300	5300	5300	0
362	20250307	144200	28396690	5300	5300	5300	5300	40
363	20250307	144100	28184690	5310	5310	5310	5310	0
364	20250307	144000	28184690	5310	5310	5310	5310	0
365	20250307	143900	28184690	5310	5310	5310	5310	0
366	20250307	143800	28184690	5310	5310	5310	5310	0
367	20250307	143700	28184690	5310	5310	5310	5310	0
368	20250307	143600	28184690	5310	5310	5310	5310	0
369	20250307	143500	28184690	5310	5310	5310	5310	0
370	20250307	143400	28184690	5310	5310	5310	5310	19
371	20250307	143300	28083800	5310	5310	5310	5310	0
372	20250307	143200	28083800	5310	5310	5310	5310	0
373	20250307	143100	28083800	5310	5310	5310	5310	0
374	20250307	143000	28083800	5310	5310	5310	5310	0
375	20250307	142900	28083800	5310	5310	5310	5310	1
376	20250307	142800	28078490	5290	5290	5290	5290	0
377	20250307	142700	28078490	5290	5290	5290	5290	2
378	20250307	142600	28067910	5290	5290	5290	5290	0
379	20250307	142500	28067910	5290	5290	5290	5290	0
380	20250307	142400	28067910	5290	5290	5290	5290	4
381	20250307	142300	28046750	5310	5310	5310	5310	0
382	20250307	142200	28046750	5310	5310	5310	5310	1
383	20250307	142100	28041440	5290	5290	5290	5290	0
384	20250307	142000	28041440	5290	5290	5290	5290	0
385	20250307	141900	28041440	5290	5290	5290	5290	0
386	20250307	141800	28041440	5290	5290	5290	5290	0
387	20250307	141700	28041440	5290	5290	5290	5290	0
388	20250307	141600	28041440	5290	5290	5290	5290	0
389	20250307	141500	28041440	5290	5290	5290	5290	0
390	20250307	141400	28041440	5290	5290	5290	5290	0
391	20250307	141300	28041440	5290	5290	5290	5290	0
392	20250307	141200	28041440	5290	5290	5290	5290	0
393	20250307	141100	28041440	5290	5290	5290	5290	95
394	20250307	141000	27538890	5280	5280	5280	5280	0
395	20250307	140900	27538890	5280	5280	5280	5280	25
396	20250307	140800	27406890	5280	5280	5280	5280	10
397	20250307	140700	27354090	5290	5290	5290	5290	2
398	20250307	140600	27343510	5290	5320	5320	5290	1842
399	20250307	140500	17552240	5330	5330	5330	5330	0
400	20250307	140400	17552240	5330	5330	5330	5330	0
401	20250307	140300	17552240	5330	5330	5330	5330	0
402	20250307	140200	17552240	5330	5330	5330	5330	0
403	20250307	140100	17552240	5330	5330	5330	5330	0
404	20250307	140000	17552240	5330	5330	5330	5330	14
405	20250307	135900	17477620	5350	5350	5350	5350	0
406	20250307	135800	17477620	5350	5350	5350	5350	0
407	20250307	135700	17477620	5350	5350	5350	5350	0
408	20250307	135600	17477620	5350	5350	5350	5350	0
409	20250307	135500	17477620	5350	5350	5350	5350	0
410	20250307	135400	17477620	5350	5350	5350	5350	0
411	20250307	135300	17477620	5350	5350	5350	5350	0
412	20250307	135200	17477620	5350	5350	5350	5350	0
413	20250307	135100	17477620	5350	5350	5350	5350	0
414	20250307	135000	17477620	5350	5350	5350	5350	0
415	20250307	134900	17477620	5350	5350	5350	5350	0
416	20250307	134800	17477620	5350	5350	5350	5350	0
417	20250307	134700	17477620	5350	5350	5350	5350	0
418	20250307	134600	17477620	5350	5350	5350	5350	0
419	20250307	134500	17477620	5350	5350	5350	5350	0
420	20250307	134400	17477620	5350	5350	5350	5350	0
421	20250307	134300	17477620	5350	5350	5350	5350	0
422	20250307	134200	17477620	5350	5350	5350	5350	0
423	20250307	134100	17477620	5350	5350	5350	5350	0
424	20250307	134000	17477620	5350	5350	5350	5350	0
425	20250307	133900	17477620	5350	5350	5350	5350	0
426	20250307	133800	17477620	5350	5350	5350	5350	2
427	20250307	133700	17466920	5350	5350	5350	5350	0
428	20250307	133600	17466920	5350	5350	5350	5350	0
429	20250307	133500	17466920	5350	5350	5350	5350	2
430	20250307	133400	17456220	5320	5320	5320	5320	0
431	20250307	133300	17456220	5320	5320	5320	5320	0
432	20250307	133200	17456220	5320	5320	5320	5320	132
433	20250307	133100	16753980	5330	5330	5330	5330	1
434	20250307	133000	16748650	5330	5330	5330	5330	17
435	20250307	132900	16658040	5340	5340	5340	5340	0
436	20250307	132800	16658040	5340	5340	5340	5340	0
437	20250307	132700	16658040	5340	5340	5340	5340	0
438	20250307	132600	16658040	5340	5340	5340	5340	0
439	20250307	132500	16658040	5340	5340	5340	5340	0
440	20250307	132400	16658040	5340	5340	5340	5340	0
441	20250307	132300	16658040	5340	5340	5340	5340	0
442	20250307	132200	16658040	5340	5340	5340	5340	0
443	20250307	132100	16658040	5340	5340	5340	5340	0
444	20250307	132000	16658040	5340	5340	5340	5340	1
445	20250307	131900	16652700	5330	5330	5330	5330	0
446	20250307	131800	16652700	5330	5330	5330	5330	0
447	20250307	131700	16652700	5330	5330	5330	5330	0
448	20250307	131600	16652700	5330	5330	5330	5330	0
449	20250307	131500	16652700	5330	5330	5330	5330	0
450	20250307	131400	16652700	5330	5330	5330	5330	0
451	20250307	131300	16652700	5330	5330	5330	5330	0
452	20250307	131200	16652700	5330	5330	5330	5330	0
453	20250307	131100	16652700	5330	5330	5330	5330	0
454	20250307	131000	16652700	5330	5330	5330	5330	0
455	20250307	130900	16652700	5330	5330	5330	5330	0
456	20250307	130800	16652700	5330	5330	5330	5330	0
457	20250307	130700	16652700	5330	5330	5330	5330	0
458	20250307	130600	16652700	5330	5330	5330	5330	0
459	20250307	130500	16652700	5330	5330	5330	5330	0
460	20250307	130400	16652700	5330	5330	5330	5330	0
461	20250307	130300	16652700	5330	5330	5330	5330	0
462	20250307	130200	16652700	5330	5330	5330	5330	0
463	20250307	130100	16652700	5330	5330	5330	5330	0
464	20250307	130000	16652700	5330	5330	5330	5330	0
465	20250307	125900	16652700	5330	5330	5330	5330	0
466	20250307	125800	16652700	5330	5330	5330	5330	0
467	20250307	125700	16652700	5330	5330	5330	5330	0
468	20250307	125600	16652700	5330	5330	5330	5330	100
469	20250307	125500	16119700	5320	5320	5320	5320	0
470	20250307	125400	16119700	5320	5320	5320	5320	0
471	20250307	125300	16119700	5320	5320	5320	5320	0
472	20250307	125200	16119700	5320	5320	5320	5320	0
473	20250307	125100	16119700	5320	5320	5320	5320	0
474	20250307	125000	16119700	5320	5320	5320	5320	0
475	20250307	124900	16119700	5320	5320	5320	5320	0
476	20250307	124800	16119700	5320	5320	5320	5320	0
477	20250307	124700	16119700	5320	5320	5320	5320	0
478	20250307	124600	16119700	5320	5320	5320	5320	0
479	20250307	124500	16119700	5320	5320	5320	5320	0
480	20250307	124400	16119700	5320	5320	5320	5320	0
481	20250307	124300	16119700	5320	5320	5320	5320	0
482	20250307	124200	16119700	5320	5320	5320	5320	0
483	20250307	124100	16119700	5320	5320	5320	5320	0
484	20250307	124000	16119700	5320	5320	5320	5320	0
485	20250307	123900	16119700	5320	5320	5320	5320	0
486	20250307	123800	16119700	5320	5320	5320	5320	0
487	20250307	123700	16119700	5320	5320	5320	5320	0
488	20250307	123600	16119700	5320	5320	5320	5320	0
489	20250307	123500	16119700	5320	5320	5320	5320	0
490	20250307	123400	16119700	5320	5320	5320	5320	0
491	20250307	123300	16119700	5320	5330	5330	5320	249
492	20250307	123200	14794860	5330	5330	5330	5330	100
493	20250307	123100	14261860	5330	5330	5330	5330	0
494	20250307	123000	14261860	5330	5330	5330	5330	6
495	20250307	122900	14229880	5330	5330	5330	5330	0
496	20250307	122800	14229880	5330	5330	5330	5330	0
497	20250307	122700	14229880	5330	5330	5330	5330	67
498	20250307	122600	13872770	5330	5330	5330	5330	0
499	20250307	122500	13872770	5330	5330	5330	5330	0
500	20250307	122400	13872770	5330	5330	5330	5330	0
501	20250307	122300	13872770	5330	5330	5330	5330	0
502	20250307	122200	13872770	5330	5330	5330	5330	0
503	20250307	122100	13872770	5330	5330	5330	5330	0
504	20250307	122000	13872770	5330	5330	5330	5330	0
505	20250307	121900	13872770	5330	5330	5330	5330	0
506	20250307	121800	13872770	5330	5330	5330	5330	0
507	20250307	121700	13872770	5330	5330	5330	5330	0
508	20250307	121600	13872770	5330	5330	5330	5330	0
509	20250307	121500	13872770	5330	5330	5330	5330	0
510	20250307	121400	13872770	5330	5330	5330	5330	0
511	20250307	121300	13872770	5330	5330	5330	5330	1
512	20250307	121200	13867440	5330	5330	5330	5330	0
513	20250307	121100	13867440	5330	5330	5330	5330	0
514	20250307	121000	13867440	5330	5330	5330	5330	0
515	20250307	120900	13867440	5330	5330	5330	5330	0
516	20250307	120800	13867440	5330	5330	5330	5330	40
517	20250307	120700	13654240	5370	5370	5370	5370	0
518	20250307	120600	13654240	5370	5370	5370	5370	0
519	20250307	120500	13654240	5370	5370	5370	5370	2
520	20250307	120400	13643500	5330	5330	5330	5330	0
521	20250307	120300	13643500	5330	5330	5330	5330	0
522	20250307	120200	13643500	5330	5330	5330	5330	0
523	20250307	120100	13643500	5330	5340	5340	5330	67
524	20250307	120000	13286260	5340	5340	5340	5340	0
525	20250307	115900	13286260	5340	5340	5340	5340	0
526	20250307	115800	13286260	5340	5340	5340	5340	0
527	20250307	115700	13286260	5340	5340	5340	5340	0
528	20250307	115600	13286260	5340	5340	5340	5340	0
529	20250307	115500	13286260	5340	5340	5340	5340	0
530	20250307	115400	13286260	5340	5340	5340	5340	0
531	20250307	115300	13286260	5340	5340	5340	5340	0
532	20250307	115200	13286260	5340	5350	5350	5340	3
533	20250307	115100	13270220	5370	5360	5370	5360	400
534	20250307	115000	11125340	5320	5320	5320	5320	0
535	20250307	114900	11125340	5320	5320	5320	5320	0
536	20250307	114800	11125340	5320	5320	5320	5320	0
537	20250307	114700	11125340	5320	5320	5320	5320	0
538	20250307	114600	11125340	5320	5320	5320	5320	0
539	20250307	114500	11125340	5320	5320	5320	5320	0
540	20250307	114400	11125340	5320	5320	5320	5320	0
541	20250307	114300	11125340	5320	5320	5320	5320	0
542	20250307	114200	11125340	5320	5320	5320	5320	0
543	20250307	114100	11125340	5320	5320	5320	5320	0
544	20250307	114000	11125340	5320	5320	5320	5320	0
545	20250307	113900	11125340	5320	5320	5320	5320	0
546	20250307	113800	11125340	5320	5320	5320	5320	0
547	20250307	113700	11125340	5320	5320	5320	5320	0
548	20250307	113600	11125340	5320	5320	5320	5320	0
549	20250307	113500	11125340	5320	5320	5320	5320	0
550	20250307	113400	11125340	5320	5320	5320	5320	0
551	20250307	113300	11125340	5320	5320	5320	5320	0
552	20250307	113200	11125340	5320	5320	5320	5320	0
553	20250307	113100	11125340	5320	5320	5320	5320	0
554	20250307	113000	11125340	5320	5320	5320	5320	0
555	20250307	112900	11125340	5320	5320	5320	5320	1
556	20250307	112800	11120020	5330	5330	5330	5330	0
557	20250307	112700	11120020	5330	5330	5330	5330	0
558	20250307	112600	11120020	5330	5330	5330	5330	0
559	20250307	112500	11120020	5330	5330	5330	5330	0
560	20250307	112400	11120020	5330	5330	5330	5330	141
561	20250307	112300	10368490	5350	5350	5350	5350	0
562	20250307	112200	10368490	5350	5350	5350	5350	0
563	20250307	112100	10368490	5350	5350	5350	5350	0
564	20250307	112000	10368490	5350	5350	5350	5350	0
565	20250307	111900	10368490	5350	5350	5350	5350	0
566	20250307	111800	10368490	5350	5350	5350	5350	0
567	20250307	111700	10368490	5350	5350	5350	5350	0
568	20250307	111600	10368490	5350	5350	5350	5350	0
569	20250307	111500	10368490	5350	5350	5350	5350	0
570	20250307	111400	10368490	5350	5350	5350	5350	0
571	20250307	111300	10368490	5350	5350	5350	5350	0
572	20250307	111200	10368490	5350	5350	5350	5350	0
573	20250307	111100	10368490	5350	5350	5350	5350	0
574	20250307	111000	10368490	5350	5350	5350	5350	0
575	20250307	110900	10368490	5350	5350	5350	5350	0
576	20250307	110800	10368490	5350	5350	5350	5350	1
577	20250307	110700	10363140	5370	5370	5370	5370	0
578	20250307	110600	10363140	5370	5370	5370	5370	0
579	20250307	110500	10363140	5370	5370	5370	5370	0
580	20250307	110400	10363140	5370	5370	5370	5370	0
581	20250307	110300	10363140	5370	5370	5370	5370	0
582	20250307	110200	10363140	5370	5370	5370	5370	0
583	20250307	110100	10363140	5370	5370	5370	5370	0
584	20250307	110000	10363140	5370	5370	5370	5370	0
585	20250307	105900	10363140	5370	5370	5370	5370	0
586	20250307	105800	10363140	5370	5370	5370	5370	0
587	20250307	105700	10363140	5370	5370	5370	5370	0
588	20250307	105600	10363140	5370	5370	5370	5370	0
589	20250307	105500	10363140	5370	5370	5370	5370	0
590	20250307	105400	10363140	5370	5370	5370	5370	0
591	20250307	105300	10363140	5370	5370	5370	5370	0
592	20250307	105200	10363140	5370	5370	5370	5370	0
593	20250307	105100	10363140	5370	5370	5370	5370	0
594	20250307	105000	10363140	5370	5370	5370	5370	0
595	20250307	104900	10363140	5370	5370	5370	5370	0
596	20250307	104800	10363140	5370	5370	5370	5370	0
597	20250307	104700	10363140	5370	5370	5370	5370	0
598	20250307	104600	10363140	5370	5370	5370	5370	0
599	20250307	104500	10363140	5370	5370	5370	5370	0
600	20250307	104400	10363140	5370	5370	5370	5370	0
601	20250307	104300	10363140	5370	5370	5370	5370	0
602	20250307	104200	10363140	5370	5370	5370	5370	0
603	20250307	104100	10363140	5370	5370	5370	5370	0
604	20250307	104000	10363140	5370	5370	5370	5370	0
605	20250307	103900	10363140	5370	5370	5370	5370	0
606	20250307	103800	10363140	5370	5370	5370	5370	0
607	20250307	103700	10363140	5370	5370	5370	5370	0
608	20250307	103600	10363140	5370	5370	5370	5370	0
609	20250307	103500	10363140	5370	5370	5370	5370	0
610	20250307	103400	10363140	5370	5370	5370	5370	0
611	20250307	103300	10363140	5370	5370	5370	5370	0
612	20250307	103200	10363140	5370	5370	5370	5370	0
613	20250307	103100	10363140	5370	5370	5370	5370	0
614	20250307	103000	10363140	5370	5370	5370	5370	0
615	20250307	102900	10363140	5370	5370	5370	5370	0
616	20250307	102800	10363140	5370	5370	5370	5370	0
617	20250307	102700	10363140	5370	5370	5370	5370	0
618	20250307	102600	10363140	5370	5370	5370	5370	0
619	20250307	102500	10363140	5370	5370	5370	5370	0
620	20250307	102400	10363140	5370	5370	5370	5370	0
621	20250307	102300	10363140	5370	5370	5370	5370	0
622	20250307	102200	10363140	5370	5370	5370	5370	0
623	20250307	102100	10363140	5370	5370	5370	5370	0
624	20250307	102000	10363140	5370	5370	5370	5370	0
625	20250307	101900	10363140	5370	5370	5370	5370	0
626	20250307	101800	10363140	5370	5370	5370	5370	0
627	20250307	101700	10363140	5370	5370	5370	5370	0
628	20250307	101600	10363140	5370	5370	5370	5370	0
629	20250307	101500	10363140	5370	5370	5370	5370	0
630	20250307	101400	10363140	5370	5370	5370	5370	0
631	20250307	101300	10363140	5370	5370	5370	5370	0
632	20250307	101200	10363140	5370	5370	5370	5370	0
633	20250307	101100	10363140	5370	5370	5370	5370	0
634	20250307	101000	10363140	5370	5370	5370	5370	0
635	20250307	100900	10363140	5370	5370	5370	5370	0
636	20250307	100800	10363140	5370	5370	5370	5370	0
637	20250307	100700	10363140	5370	5370	5370	5370	0
638	20250307	100600	10363140	5370	5370	5370	5370	0
639	20250307	100500	10363140	5370	5370	5370	5370	0
640	20250307	100400	10363140	5370	5370	5370	5370	0
641	20250307	100300	10363140	5370	5370	5370	5370	15
642	20250307	100200	10282590	5370	5370	5370	5370	15
643	20250307	100100	10202040	5370	5370	5370	5370	0
644	20250307	100000	10202040	5370	5370	5370	5370	0
645	20250307	095900	10202040	5370	5370	5370	5370	0
646	20250307	095800	10202040	5370	5370	5370	5370	0
647	20250307	095700	10202040	5370	5370	5370	5370	0
648	20250307	095600	10202040	5370	5370	5370	5370	0
649	20250307	095500	10202040	5370	5370	5370	5370	0
650	20250307	095400	10202040	5370	5370	5370	5370	0
651	20250307	095300	10202040	5370	5370	5370	5370	0
652	20250307	095200	10202040	5370	5370	5370	5370	0
653	20250307	095100	10202040	5370	5370	5370	5370	128
654	20250307	095000	9514680	5370	5370	5370	5370	0
655	20250307	094900	9514680	5370	5370	5370	5370	0
656	20250307	094800	9514680	5370	5370	5370	5370	0
657	20250307	094700	9514680	5370	5370	5370	5370	0
658	20250307	094600	9514680	5370	5370	5370	5370	1
659	20250307	094500	9509310	5370	5370	5370	5370	1
660	20250307	094400	9503940	5320	5320	5320	5320	23
661	20250307	094300	9381580	5370	5370	5370	5370	3
662	20250307	094200	9365470	5340	5340	5340	5340	0
663	20250307	094100	9365470	5340	5340	5340	5340	0
664	20250307	094000	9365470	5340	5340	5340	5340	10
665	20250307	093900	9312070	5370	5370	5370	5370	1
666	20250307	093800	9306700	5300	5300	5300	5300	0
667	20250307	093700	9306700	5300	5300	5300	5300	1
668	20250307	093600	9301400	5380	5370	5380	5370	18
669	20250307	093500	9204720	5290	5290	5290	5290	1
670	20250307	093400	9199430	5260	5260	5260	5260	0
671	20250307	093300	9199430	5260	5260	5260	5260	0
672	20250307	093200	9199430	5260	5260	5260	5260	0
673	20250307	093100	9199430	5260	5300	5300	5260	138
674	20250307	093000	8471200	5380	5380	5380	5380	1
675	20250307	092900	8465820	5390	5380	5390	5380	2
676	20250307	092800	8455050	5380	5320	5380	5320	93
677	20250307	092700	7958560	5320	5300	5320	5300	33
678	20250307	092600	7783400	5290	5290	5290	5290	0
679	20250307	092500	7783400	5290	5280	5290	5280	39
680	20250307	092400	7577130	5290	5290	5290	5290	0
681	20250307	092300	7577130	5290	5290	5290	5290	4
682	20250307	092200	7555970	5280	5280	5280	5280	0
683	20250307	092100	7555970	5280	5260	5280	5260	284
684	20250307	092000	6058770	5260	5260	5260	5260	0
685	20250307	091900	6058770	5260	5260	5260	5260	0
686	20250307	091800	6058770	5260	5260	5260	5260	4
687	20250307	091700	6037730	5250	5250	5250	5250	0
688	20250307	091600	6037730	5250	5250	5250	5250	175
689	20250307	091500	5118980	5250	5250	5250	5250	85
690	20250307	091400	4672730	5250	5250	5250	5250	117
691	20250307	091300	4058480	5260	5260	5260	5260	0
692	20250307	091200	4058480	5260	5250	5260	5250	2
693	20250307	091100	4047970	5260	5260	5260	5260	1
694	20250307	091000	4042710	5230	5230	5230	5230	228
695	20250307	090900	2850270	5230	5230	5230	5230	0
696	20250307	090800	2850270	5230	5240	5240	5230	353
697	20250307	090700	1003090	5260	5260	5260	5260	28
698	20250307	090600	855810	5260	5260	5260	5260	10
699	20250307	090500	803210	5260	5290	5290	5260	2
700	20250307	090400	792660	5230	5300	5300	5230	100
701	20250307	090300	265400	5320	5320	5320	5320	0
702	20250307	090200	265400	5320	5320	5320	5320	0
703	20250307	090100	265400	5320	5320	5320	5320	20
704	20250307	090000	159000	5300	5300	5300	5300	30