KissMeData/084180/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200100	83552935	5290	5290	5290	5290	502
3	20250305	200000	83552935	5290	5290	5290	5290	0
4	20250305	195900	83552935	5290	5290	5290	5290	0
5	20250305	195800	83552935	5290	5290	5290	5290	0
6	20250305	195700	83552935	5290	5290	5290	5290	0
7	20250305	195600	83552935	5290	5290	5290	5290	0
8	20250305	195500	83552935	5290	5290	5290	5290	0
9	20250305	195400	83552935	5290	5290	5290	5290	0
10	20250305	195300	83552935	5290	5290	5290	5290	0
11	20250305	195200	83552935	5290	5290	5290	5290	0
12	20250305	195100	83552935	5290	5290	5290	5290	0
13	20250305	195000	83552935	5290	5290	5290	5290	0
14	20250305	194900	83552935	5290	5290	5290	5290	0
15	20250305	194800	83552935	5290	5290	5290	5290	0
16	20250305	194700	83552935	5290	5290	5290	5290	0
17	20250305	194600	83552935	5290	5290	5290	5290	0
18	20250305	194500	83552935	5290	5290	5290	5290	0
19	20250305	194400	83552935	5290	5290	5290	5290	0
20	20250305	194300	83552935	5290	5290	5290	5290	0
21	20250305	194200	83552935	5290	5290	5290	5290	0
22	20250305	194100	83552935	5290	5290	5290	5290	0
23	20250305	194000	83552935	5290	5290	5290	5290	0
24	20250305	193900	83552935	5290	5290	5290	5290	0
25	20250305	193800	83552935	5290	5290	5290	5290	0
26	20250305	193700	83552935	5290	5290	5290	5290	0
27	20250305	193600	83552935	5290	5290	5290	5290	0
28	20250305	193500	83552935	5290	5290	5290	5290	0
29	20250305	193400	83552935	5290	5290	5290	5290	0
30	20250305	193300	83552935	5290	5290	5290	5290	0
31	20250305	193200	83552935	5290	5290	5290	5290	0
32	20250305	193100	83552935	5290	5290	5290	5290	502
33	20250305	193000	83552935	5290	5290	5290	5290	0
34	20250305	192900	83552935	5290	5290	5290	5290	0
35	20250305	192800	83552935	5290	5290	5290	5290	0
36	20250305	192700	83552935	5290	5290	5290	5290	0
37	20250305	192600	83552935	5290	5290	5290	5290	0
38	20250305	192500	83552935	5290	5290	5290	5290	0
39	20250305	192400	83552935	5290	5290	5290	5290	0
40	20250305	192300	83552935	5290	5290	5290	5290	0
41	20250305	192200	83552935	5290	5290	5290	5290	0
42	20250305	192100	83552935	5290	5290	5290	5290	0
43	20250305	192000	83552935	5290	5290	5290	5290	0
44	20250305	191900	83552935	5290	5290	5290	5290	0
45	20250305	191800	83552935	5290	5290	5290	5290	0
46	20250305	191700	83552935	5290	5290	5290	5290	0
47	20250305	191600	83552935	5290	5290	5290	5290	0
48	20250305	191500	83552935	5290	5290	5290	5290	0
49	20250305	191400	83552935	5290	5290	5290	5290	0
50	20250305	191300	83552935	5290	5290	5290	5290	0
51	20250305	191200	83552935	5290	5290	5290	5290	0
52	20250305	191100	83552935	5290	5290	5290	5290	0
53	20250305	191000	83552935	5290	5290	5290	5290	0
54	20250305	190900	83552935	5290	5290	5290	5290	0
55	20250305	190800	83552935	5290	5290	5290	5290	0
56	20250305	190700	83552935	5290	5290	5290	5290	0
57	20250305	190600	83552935	5290	5290	5290	5290	0
58	20250305	190500	83552935	5290	5290	5290	5290	0
59	20250305	190400	83552935	5290	5290	5290	5290	0
60	20250305	190300	83552935	5290	5290	5290	5290	0
61	20250305	190200	83552935	5290	5290	5290	5290	0
62	20250305	190100	83552935	5290	5290	5290	5290	502
63	20250305	190000	83552935	5290	5290	5290	5290	0
64	20250305	185900	83552935	5290	5290	5290	5290	0
65	20250305	185800	83552935	5290	5290	5290	5290	0
66	20250305	185700	83552935	5290	5290	5290	5290	0
67	20250305	185600	83552935	5290	5290	5290	5290	0
68	20250305	185500	83552935	5290	5290	5290	5290	0
69	20250305	185400	83552935	5290	5290	5290	5290	0
70	20250305	185300	83552935	5290	5290	5290	5290	0
71	20250305	185200	83552935	5290	5290	5290	5290	0
72	20250305	185100	83552935	5290	5290	5290	5290	0
73	20250305	185000	83552935	5290	5290	5290	5290	0
74	20250305	184900	83552935	5290	5290	5290	5290	0
75	20250305	184800	83552935	5290	5290	5290	5290	0
76	20250305	184700	83552935	5290	5290	5290	5290	0
77	20250305	184600	83552935	5290	5290	5290	5290	0
78	20250305	184500	83552935	5290	5290	5290	5290	0
79	20250305	184400	83552935	5290	5290	5290	5290	0
80	20250305	184300	83552935	5290	5290	5290	5290	0
81	20250305	184200	83552935	5290	5290	5290	5290	0
82	20250305	184100	83552935	5290	5290	5290	5290	0
83	20250305	184000	83552935	5290	5290	5290	5290	0
84	20250305	183900	83552935	5290	5290	5290	5290	0
85	20250305	183800	83552935	5290	5290	5290	5290	0
86	20250305	183700	83552935	5290	5290	5290	5290	0
87	20250305	183600	83552935	5290	5290	5290	5290	0
88	20250305	183500	83552935	5290	5290	5290	5290	0
89	20250305	183400	83552935	5290	5290	5290	5290	0
90	20250305	183300	83552935	5290	5290	5290	5290	0
91	20250305	183200	83552935	5290	5290	5290	5290	0
92	20250305	183100	83552935	5290	5290	5290	5290	502
93	20250305	183000	83552935	5290	5290	5290	5290	0
94	20250305	182900	83552935	5290	5290	5290	5290	0
95	20250305	182800	83552935	5290	5290	5290	5290	0
96	20250305	182700	83552935	5290	5290	5290	5290	0
97	20250305	182600	83552935	5290	5290	5290	5290	0
98	20250305	182500	83552935	5290	5290	5290	5290	0
99	20250305	182400	83552935	5290	5290	5290	5290	0
100	20250305	182300	83552935	5290	5290	5290	5290	0
101	20250305	182200	83552935	5290	5290	5290	5290	0
102	20250305	182100	83552935	5290	5290	5290	5290	0
103	20250305	182000	83552935	5290	5290	5290	5290	0
104	20250305	181900	83552935	5290	5290	5290	5290	0
105	20250305	181800	83552935	5290	5290	5290	5290	0
106	20250305	181700	83552935	5290	5290	5290	5290	0
107	20250305	181600	83552935	5290	5290	5290	5290	0
108	20250305	181500	83552935	5290	5290	5290	5290	0
109	20250305	181400	83552935	5290	5290	5290	5290	0
110	20250305	181300	83552935	5290	5290	5290	5290	0
111	20250305	181200	83552935	5290	5290	5290	5290	0
112	20250305	181100	83552935	5290	5290	5290	5290	0
113	20250305	181000	83552935	5290	5290	5290	5290	0
114	20250305	180900	83552935	5290	5290	5290	5290	0
115	20250305	180800	83552935	5290	5290	5290	5290	0
116	20250305	180700	83552935	5290	5290	5290	5290	0
117	20250305	180600	83552935	5290	5290	5290	5290	0
118	20250305	180500	83552935	5290	5290	5290	5290	0
119	20250305	180400	83552935	5290	5290	5290	5290	0
120	20250305	180300	83552935	5290	5290	5290	5290	0
121	20250305	180200	83552935	5290	5290	5290	5290	0
122	20250305	180100	83552935	5290	5290	5290	5290	502
123	20250305	180000	83552935	5290	5290	5290	5290	0
124	20250305	175900	83552935	5290	5290	5290	5290	0
125	20250305	175800	83552935	5290	5290	5290	5290	0
126	20250305	175700	83552935	5290	5290	5290	5290	0
127	20250305	175600	83552935	5290	5290	5290	5290	0
128	20250305	175500	83552935	5290	5290	5290	5290	0
129	20250305	175400	83552935	5290	5290	5290	5290	0
130	20250305	175300	83552935	5290	5290	5290	5290	0
131	20250305	175200	83552935	5290	5290	5290	5290	0
132	20250305	175100	83552935	5290	5290	5290	5290	0
133	20250305	175000	83552935	5290	5290	5290	5290	0
134	20250305	174900	83552935	5290	5290	5290	5290	0
135	20250305	174800	83552935	5290	5290	5290	5290	0
136	20250305	174700	83552935	5290	5290	5290	5290	0
137	20250305	174600	83552935	5290	5290	5290	5290	0
138	20250305	174500	83552935	5290	5290	5290	5290	0
139	20250305	174400	83552935	5290	5290	5290	5290	0
140	20250305	174300	83552935	5290	5290	5290	5290	0
141	20250305	174200	83552935	5290	5290	5290	5290	0
142	20250305	174100	83552935	5290	5290	5290	5290	0
143	20250305	174000	83552935	5290	5290	5290	5290	0
144	20250305	173900	83552935	5290	5290	5290	5290	0
145	20250305	173800	83552935	5290	5290	5290	5290	0
146	20250305	173700	83552935	5290	5290	5290	5290	0
147	20250305	173600	83552935	5290	5290	5290	5290	0
148	20250305	173500	83552935	5290	5290	5290	5290	0
149	20250305	173400	83552935	5290	5290	5290	5290	0
150	20250305	173300	83552935	5290	5290	5290	5290	0
151	20250305	173200	83552935	5290	5290	5290	5290	0
152	20250305	173100	83552935	5290	5290	5290	5290	502
153	20250305	173000	83552935	5290	5290	5290	5290	0
154	20250305	172900	83552935	5290	5290	5290	5290	0
155	20250305	172800	83552935	5290	5290	5290	5290	0
156	20250305	172700	83552935	5290	5290	5290	5290	0
157	20250305	172600	83552935	5290	5290	5290	5290	0
158	20250305	172500	83552935	5290	5290	5290	5290	0
159	20250305	172400	83552935	5290	5290	5290	5290	0
160	20250305	172300	83552935	5290	5290	5290	5290	0
161	20250305	172200	83552935	5290	5290	5290	5290	0
162	20250305	172100	83552935	5290	5290	5290	5290	0
163	20250305	172000	83552935	5290	5290	5290	5290	0
164	20250305	171900	83552935	5290	5290	5290	5290	0
165	20250305	171800	83552935	5290	5290	5290	5290	0
166	20250305	171700	83552935	5290	5290	5290	5290	0
167	20250305	171600	83552935	5290	5290	5290	5290	0
168	20250305	171500	83552935	5290	5290	5290	5290	0
169	20250305	171400	83552935	5290	5290	5290	5290	0
170	20250305	171300	83552935	5290	5290	5290	5290	0
171	20250305	171200	83552935	5290	5290	5290	5290	0
172	20250305	171100	83552935	5290	5290	5290	5290	0
173	20250305	171000	83552935	5290	5290	5290	5290	0
174	20250305	170900	83552935	5290	5290	5290	5290	0
175	20250305	170800	83552935	5290	5290	5290	5290	0
176	20250305	170700	83552935	5290	5290	5290	5290	0
177	20250305	170600	83552935	5290	5290	5290	5290	0
178	20250305	170500	83552935	5290	5290	5290	5290	0
179	20250305	170400	83552935	5290	5290	5290	5290	0
180	20250305	170300	83552935	5290	5290	5290	5290	0
181	20250305	170200	83552935	5290	5290	5290	5290	0
182	20250305	170100	83552935	5290	5290	5290	5290	502
183	20250305	170000	83552935	5290	5290	5290	5290	0
184	20250305	165900	83552935	5290	5290	5290	5290	0
185	20250305	165800	83552935	5290	5290	5290	5290	0
186	20250305	165700	83552935	5290	5290	5290	5290	0
187	20250305	165600	83552935	5290	5290	5290	5290	0
188	20250305	165500	83552935	5290	5290	5290	5290	0
189	20250305	165400	83552935	5290	5290	5290	5290	0
190	20250305	165300	83552935	5290	5290	5290	5290	0
191	20250305	165200	83552935	5290	5290	5290	5290	0
192	20250305	165100	83552935	5290	5290	5290	5290	0
193	20250305	165000	83552935	5290	5290	5290	5290	0
194	20250305	164900	83552935	5290	5290	5290	5290	0
195	20250305	164800	83552935	5290	5290	5290	5290	0
196	20250305	164700	83552935	5290	5290	5290	5290	0
197	20250305	164600	83552935	5290	5290	5290	5290	0
198	20250305	164500	83552935	5290	5290	5290	5290	0
199	20250305	164400	83552935	5290	5290	5290	5290	0
200	20250305	164300	83552935	5290	5290	5290	5290	0
201	20250305	164200	83552935	5290	5290	5290	5290	0
202	20250305	164100	83552935	5290	5290	5290	5290	0
203	20250305	164000	83552935	5290	5290	5290	5290	0
204	20250305	163900	83552935	5290	5290	5290	5290	0
205	20250305	163800	83552935	5290	5290	5290	5290	0
206	20250305	163700	83552935	5290	5290	5290	5290	0
207	20250305	163600	83552935	5290	5290	5290	5290	0
208	20250305	163500	83552935	5290	5290	5290	5290	0
209	20250305	163400	83552935	5290	5290	5290	5290	0
210	20250305	163300	83552935	5290	5290	5290	5290	0
211	20250305	163200	83552935	5290	5290	5290	5290	0
212	20250305	163100	83552935	5290	5290	5290	5290	502
213	20250305	163000	83552935	5290	5290	5290	5290	0
214	20250305	162900	83552935	5290	5290	5290	5290	0
215	20250305	162800	83552935	5290	5290	5290	5290	0
216	20250305	162700	83552935	5290	5290	5290	5290	0
217	20250305	162600	83552935	5290	5290	5290	5290	0
218	20250305	162500	83552935	5290	5290	5290	5290	0
219	20250305	162400	83552935	5290	5290	5290	5290	0
220	20250305	162300	83552935	5290	5290	5290	5290	0
221	20250305	162200	83552935	5290	5290	5290	5290	0
222	20250305	162100	83552935	5290	5290	5290	5290	0
223	20250305	162000	83552935	5290	5290	5290	5290	0
224	20250305	161900	83552935	5290	5290	5290	5290	0
225	20250305	161800	83552935	5290	5290	5290	5290	0
226	20250305	161700	83552935	5290	5290	5290	5290	0
227	20250305	161600	83552935	5290	5290	5290	5290	0
228	20250305	161500	83552935	5290	5290	5290	5290	0
229	20250305	161400	83552935	5290	5290	5290	5290	0
230	20250305	161300	83552935	5290	5290	5290	5290	0
231	20250305	161200	83552935	5290	5290	5290	5290	0
232	20250305	161100	83552935	5290	5290	5290	5290	0
233	20250305	161000	83552935	5290	5290	5290	5290	0
234	20250305	160900	83552935	5290	5290	5290	5290	0
235	20250305	160800	83552935	5290	5290	5290	5290	0
236	20250305	160700	83552935	5290	5290	5290	5290	0
237	20250305	160600	83552935	5290	5290	5290	5290	0
238	20250305	160500	83552935	5290	5290	5290	5290	0
239	20250305	160400	83552935	5290	5290	5290	5290	0
240	20250305	160300	83552935	5290	5290	5290	5290	0
241	20250305	160200	83552935	5290	5290	5290	5290	0
242	20250305	160100	83552935	5290	5290	5290	5290	502
243	20250305	160000	83552935	5290	5290	5290	5290	0
244	20250305	155900	83552935	5290	5290	5290	5290	0
245	20250305	155800	83552935	5290	5290	5290	5290	0
246	20250305	155700	83552935	5290	5290	5290	5290	0
247	20250305	155600	83552935	5290	5290	5290	5290	0
248	20250305	155500	83552935	5290	5290	5290	5290	0
249	20250305	155400	83552935	5290	5290	5290	5290	0
250	20250305	155300	83552935	5290	5290	5290	5290	0
251	20250305	155200	83552935	5290	5290	5290	5290	0
252	20250305	155100	83552935	5290	5290	5290	5290	0
253	20250305	155000	83552935	5290	5290	5290	5290	0
254	20250305	154900	83552935	5290	5290	5290	5290	0
255	20250305	154800	83552935	5290	5290	5290	5290	0
256	20250305	154700	83552935	5290	5290	5290	5290	0
257	20250305	154600	83552935	5290	5290	5290	5290	0
258	20250305	154500	83552935	5290	5290	5290	5290	0
259	20250305	154400	83552935	5290	5290	5290	5290	0
260	20250305	154300	83552935	5290	5290	5290	5290	0
261	20250305	154200	83552935	5290	5290	5290	5290	0
262	20250305	154100	83552935	5290	5290	5290	5290	0
263	20250305	154000	83552935	5290	5290	5290	5290	0
264	20250305	153900	83552935	5290	5290	5290	5290	0
265	20250305	153800	83552935	5290	5290	5290	5290	0
266	20250305	153700	83552935	5290	5290	5290	5290	0
267	20250305	153600	83552935	5290	5290	5290	5290	0
268	20250305	153500	83552935	5290	5290	5290	5290	0
269	20250305	153400	83552935	5290	5290	5290	5290	0
270	20250305	153300	83552935	5290	5290	5290	5290	0
271	20250305	153200	83552935	5290	5290	5290	5290	0
272	20250305	153100	83552935	5290	5290	5290	5290	502
273	20250305	153000	83552935	5290	5290	5290	5290	502
274	20250305	152900	80897355	5270	5270	5270	5270	0
275	20250305	152800	80897355	5270	5270	5270	5270	0
276	20250305	152700	80897355	5270	5270	5270	5270	0
277	20250305	152600	80897355	5270	5270	5270	5270	0
278	20250305	152500	80897355	5270	5270	5270	5270	0
279	20250305	152400	80897355	5270	5270	5270	5270	0
280	20250305	152300	80897355	5270	5270	5270	5270	0
281	20250305	152200	80897355	5270	5270	5270	5270	0
282	20250305	152100	80897355	5270	5270	5270	5270	0
283	20250305	152000	80897355	5270	5270	5270	5270	0
284	20250305	151900	80897355	5270	5270	5270	5270	12
285	20250305	151800	80834115	5270	5270	5270	5270	0
286	20250305	151700	80834115	5270	5270	5270	5270	0
287	20250305	151600	80834115	5270	5270	5270	5270	0
288	20250305	151500	80834115	5270	5270	5280	5270	340
289	20250305	151400	79042305	5270	5280	5280	5270	292
290	20250305	151300	77503455	5285	5285	5285	5285	1
291	20250305	151200	77498170	5290	5290	5290	5290	0
292	20250305	151100	77498170	5290	5290	5290	5290	1
293	20250305	151000	77492880	5280	5280	5280	5280	1
294	20250305	150900	77487600	5280	5280	5280	5280	0
295	20250305	150800	77487600	5280	5280	5280	5280	0
296	20250305	150700	77487600	5280	5280	5280	5260	24
297	20250305	150600	77360920	5290	5290	5290	5290	3
298	20250305	150500	77345050	5290	5290	5290	5290	0
299	20250305	150400	77345050	5290	5290	5290	5290	1
300	20250305	150300	77339760	5260	5260	5260	5260	0
301	20250305	150200	77339760	5260	5260	5260	5260	0
302	20250305	150100	77339760	5260	5290	5290	5260	6
303	20250305	150000	77308110	5260	5290	5290	5260	4
304	20250305	145900	77287010	5260	5290	5290	5260	7
305	20250305	145800	77250070	5300	5300	5300	5300	0
306	20250305	145700	77250070	5300	5300	5300	5300	1
307	20250305	145600	77244770	5300	5300	5300	5300	0
308	20250305	145500	77244770	5300	5300	5300	5300	570
309	20250305	145400	74223770	5270	5270	5270	5270	0
310	20250305	145300	74223770	5270	5300	5300	5270	11
311	20250305	145200	74165640	5310	5310	5310	5310	1
312	20250305	145100	74160330	5270	5280	5280	5270	2
313	20250305	145000	74149780	5270	5300	5300	5270	6
314	20250305	144900	74118070	5310	5310	5310	5310	0
315	20250305	144800	74118070	5310	5300	5310	5300	5
316	20250305	144700	74091560	5300	5300	5300	5300	0
317	20250305	144600	74091560	5300	5300	5300	5300	0
318	20250305	144500	74091560	5300	5300	5300	5300	0
319	20250305	144400	74091560	5300	5300	5300	5300	0
320	20250305	144300	74091560	5300	5300	5300	5300	0
321	20250305	144200	74091560	5300	5300	5300	5300	0
322	20250305	144100	74091560	5300	5300	5300	5300	0
323	20250305	144000	74091560	5300	5300	5300	5300	113
324	20250305	143900	73492660	5300	5300	5300	5300	0
325	20250305	143800	73492660	5300	5300	5300	5300	4
326	20250305	143700	73471460	5310	5310	5310	5310	0
327	20250305	143600	73471460	5310	5310	5310	5310	0
328	20250305	143500	73471460	5310	5310	5310	5310	0
329	20250305	143400	73471460	5310	5310	5310	5310	0
330	20250305	143300	73471460	5310	5290	5310	5290	480
331	20250305	143200	70927810	5290	5290	5290	5290	0
332	20250305	143100	70927810	5290	5290	5290	5290	0
333	20250305	143000	70927810	5290	5290	5290	5290	0
334	20250305	142900	70927810	5290	5290	5290	5290	0
335	20250305	142800	70927810	5290	5290	5290	5290	0
336	20250305	142700	70927810	5290	5290	5290	5290	0
337	20250305	142600	70927810	5290	5290	5290	5290	0
338	20250305	142500	70927810	5290	5270	5290	5270	280
339	20250305	142400	69449470	5280	5290	5290	5270	103
340	20250305	142300	68906410	5300	5300	5300	5300	0
341	20250305	142200	68906410	5300	5300	5300	5300	0
342	20250305	142100	68906410	5300	5300	5300	5300	0
343	20250305	142000	68906410	5300	5300	5300	5300	0
344	20250305	141900	68906410	5300	5300	5300	5300	0
345	20250305	141800	68906410	5300	5300	5300	5300	0
346	20250305	141700	68906410	5300	5300	5300	5300	1
347	20250305	141600	68901110	5300	5300	5300	5300	0
348	20250305	141500	68901110	5300	5300	5300	5300	0
349	20250305	141400	68901110	5300	5300	5300	5300	0
350	20250305	141300	68901110	5300	5300	5300	5300	0
351	20250305	141200	68901110	5300	5300	5300	5300	0
352	20250305	141100	68901110	5300	5300	5300	5300	0
353	20250305	141000	68901110	5300	5300	5300	5300	5
354	20250305	140900	68874610	5300	5300	5300	5300	0
355	20250305	140800	68874610	5300	5300	5300	5300	0
356	20250305	140700	68874610	5300	5300	5300	5300	0
357	20250305	140600	68874610	5300	5300	5300	5300	0
358	20250305	140500	68874610	5300	5300	5300	5300	0
359	20250305	140400	68874610	5300	5300	5300	5300	0
360	20250305	140300	68874610	5300	5300	5300	5300	0
361	20250305	140200	68874610	5300	5300	5300	5300	0
362	20250305	140100	68874610	5300	5300	5300	5300	0
363	20250305	140000	68874610	5300	5300	5300	5300	0
364	20250305	135900	68874610	5300	5300	5300	5300	0
365	20250305	135800	68874610	5300	5300	5300	5300	0
366	20250305	135700	68874610	5300	5300	5300	5300	0
367	20250305	135600	68874610	5300	5300	5300	5300	0
368	20250305	135500	68874610	5300	5300	5300	5300	0
369	20250305	135400	68874610	5300	5300	5300	5300	0
370	20250305	135300	68874610	5300	5300	5300	5300	0
371	20250305	135200	68874610	5300	5300	5300	5300	0
372	20250305	135100	68874610	5300	5300	5300	5300	0
373	20250305	135000	68874610	5300	5300	5300	5300	0
374	20250305	134900	68874610	5300	5300	5300	5300	0
375	20250305	134800	68874610	5300	5300	5300	5300	0
376	20250305	134700	68874610	5300	5300	5300	5300	0
377	20250305	134600	68874610	5300	5300	5300	5300	4
378	20250305	134500	68853410	5310	5310	5310	5310	0
379	20250305	134400	68853410	5310	5310	5310	5310	0
380	20250305	134300	68853410	5310	5310	5310	5310	0
381	20250305	134200	68853410	5310	5310	5310	5310	0
382	20250305	134100	68853410	5310	5310	5310	5310	0
383	20250305	134000	68853410	5310	5310	5310	5310	0
384	20250305	133900	68853410	5310	5310	5310	5310	0
385	20250305	133800	68853410	5310	5310	5310	5310	0
386	20250305	133700	68853410	5310	5300	5310	5300	6
387	20250305	133600	68821600	5300	5300	5300	5300	0
388	20250305	133500	68821600	5300	5300	5300	5300	2
389	20250305	133400	68811000	5310	5280	5310	5280	992
390	20250305	133300	63555680	5270	5270	5270	5270	19
391	20250305	133200	63455550	5270	5270	5280	5270	1106
392	20250305	133100	57615920	5280	5260	5280	5260	174
393	20250305	133000	56700660	5260	5260	5260	5260	0
394	20250305	132900	56700660	5260	5260	5260	5260	0
395	20250305	132800	56700660	5260	5260	5260	5260	1
396	20250305	132700	56695400	5260	5260	5260	5260	0
397	20250305	132600	56695400	5260	5260	5260	5260	0
398	20250305	132500	56695400	5260	5240	5260	5240	739
399	20250305	132400	52819060	5220	5240	5240	5220	151
400	20250305	132300	52030820	5220	5220	5220	5220	0
401	20250305	132200	52030820	5220	5220	5220	5220	12
402	20250305	132100	51968180	5240	5240	5240	5240	0
403	20250305	132000	51968180	5240	5230	5240	5230	2
404	20250305	131900	51957710	5220	5220	5220	5220	0
405	20250305	131800	51957710	5220	5220	5240	5220	3
406	20250305	131700	51942030	5210	5240	5240	5210	71
407	20250305	131600	51572090	5210	5210	5210	5210	0
408	20250305	131500	51572090	5210	5210	5210	5210	0
409	20250305	131400	51572090	5210	5220	5240	5210	32
410	20250305	131300	51405330	5230	5230	5230	5230	25
411	20250305	131200	51274580	5220	5220	5220	5220	160
412	20250305	131100	50439380	5200	5210	5210	5200	75
413	20250305	131000	50049340	5210	5210	5210	5210	6
414	20250305	130900	50018080	5210	5210	5210	5210	0
415	20250305	130800	50018080	5210	5210	5210	5210	0
416	20250305	130700	50018080	5210	5220	5220	5200	1532
417	20250305	130600	42037480	5230	5230	5230	5230	1
418	20250305	130500	42032250	5240	5240	5240	5240	0
419	20250305	130400	42032250	5240	5240	5240	5240	0
420	20250305	130300	42032250	5240	5240	5240	5240	0
421	20250305	130200	42032250	5240	5240	5240	5240	0
422	20250305	130100	42032250	5240	5240	5240	5240	0
423	20250305	130000	42032250	5240	5240	5240	5240	0
424	20250305	125900	42032250	5240	5240	5240	5240	0
425	20250305	125800	42032250	5240	5240	5240	5240	502
426	20250305	125700	39401770	5250	5250	5250	5250	0
427	20250305	125600	39401770	5250	5250	5250	5250	0
428	20250305	125500	39401770	5250	5250	5250	5250	0
429	20250305	125400	39401770	5250	5250	5250	5250	0
430	20250305	125300	39401770	5250	5250	5250	5250	0
431	20250305	125200	39401770	5250	5260	5260	5250	211
432	20250305	125100	38294010	5260	5260	5260	5260	0
433	20250305	125000	38294010	5260	5260	5260	5260	0
434	20250305	124900	38294010	5260	5260	5260	5260	0
435	20250305	124800	38294010	5260	5260	5260	5260	0
436	20250305	124700	38294010	5260	5260	5260	5260	0
437	20250305	124600	38294010	5260	5260	5260	5260	1
438	20250305	124500	38288750	5280	5280	5280	5280	1
439	20250305	124400	38283470	5260	5260	5260	5260	1
440	20250305	124300	38278210	5280	5280	5280	5280	0
441	20250305	124200	38278210	5280	5280	5280	5280	0
442	20250305	124100	38278210	5280	5280	5280	5250	190
443	20250305	124000	37280650	5250	5250	5250	5250	302
444	20250305	123900	35695150	5250	5250	5250	5250	1
445	20250305	123800	35689900	5230	5260	5270	5230	1001
446	20250305	123700	30418080	5260	5260	5260	5260	0
447	20250305	123600	30418080	5260	5260	5260	5260	0
448	20250305	123500	30418080	5260	5260	5260	5260	0
449	20250305	123400	30418080	5260	5260	5260	5260	0
450	20250305	123300	30418080	5260	5260	5260	5260	0
451	20250305	123200	30418080	5260	5260	5260	5260	1
452	20250305	123100	30412820	5240	5240	5240	5240	0
453	20250305	123000	30412820	5240	5240	5240	5240	0
454	20250305	122900	30412820	5240	5240	5240	5240	0
455	20250305	122800	30412820	5240	5240	5240	5220	720
456	20250305	122700	26647680	5270	5270	5270	5270	0
457	20250305	122600	26647680	5270	5270	5270	5270	0
458	20250305	122500	26647680	5270	5270	5270	5270	0
459	20250305	122400	26647680	5270	5270	5270	5270	0
460	20250305	122300	26647680	5270	5270	5270	5270	0
461	20250305	122200	26647680	5270	5270	5270	5270	0
462	20250305	122100	26647680	5270	5270	5270	5270	0
463	20250305	122000	26647680	5270	5270	5270	5270	0
464	20250305	121900	26647680	5270	5270	5270	5270	0
465	20250305	121800	26647680	5270	5270	5270	5270	1
466	20250305	121700	26642410	5240	5240	5240	5240	0
467	20250305	121600	26642410	5240	5240	5240	5240	283
468	20250305	121500	25159490	5240	5240	5240	5240	0
469	20250305	121400	25159490	5240	5240	5240	5240	0
470	20250305	121300	25159490	5240	5240	5240	5240	0
471	20250305	121200	25159490	5240	5240	5240	5240	35
472	20250305	121100	24976090	5240	5240	5240	5240	150
473	20250305	121000	24190090	5240	5240	5240	5240	15
474	20250305	120900	24111490	5230	5230	5230	5230	0
475	20250305	120800	24111490	5230	5230	5230	5230	4
476	20250305	120700	24090570	5240	5240	5240	5240	0
477	20250305	120600	24090570	5240	5240	5240	5240	0
478	20250305	120500	24090570	5240	5240	5240	5240	0
479	20250305	120400	24090570	5240	5240	5240	5240	0
480	20250305	120300	24090570	5240	5240	5240	5240	0
481	20250305	120200	24090570	5240	5240	5240	5240	0
482	20250305	120100	24090570	5240	5240	5240	5240	0
483	20250305	120000	24090570	5240	5240	5240	5240	1
484	20250305	115900	24085330	5220	5240	5240	5220	284
485	20250305	115800	22597770	5230	5240	5260	5230	30
486	20250305	115700	22440330	5240	5240	5240	5240	0
487	20250305	115600	22440330	5240	5240	5240	5240	20
488	20250305	115500	22335530	5240	5230	5240	5220	3
489	20250305	115400	22319840	5240	5240	5240	5240	0
490	20250305	115300	22319840	5240	5240	5240	5240	0
491	20250305	115200	22319840	5240	5230	5240	5230	4
492	20250305	115100	22298900	5240	5240	5240	5240	0
493	20250305	115000	22298900	5240	5240	5240	5240	0
494	20250305	114900	22298900	5240	5240	5240	5240	0
495	20250305	114800	22298900	5240	5240	5240	5240	0
496	20250305	114700	22298900	5240	5240	5240	5240	0
497	20250305	114600	22298900	5240	5240	5240	5240	1
498	20250305	114500	22293660	5220	5220	5220	5220	141
499	20250305	114400	21557640	5250	5250	5250	5250	0
500	20250305	114300	21557640	5250	5250	5250	5250	0
501	20250305	114200	21557640	5250	5250	5250	5250	2
502	20250305	114100	21547140	5250	5250	5250	5250	0
503	20250305	114000	21547140	5250	5250	5250	5250	0
504	20250305	113900	21547140	5250	5250	5250	5250	0
505	20250305	113800	21547140	5250	5250	5250	5250	0
506	20250305	113700	21547140	5250	5250	5250	5250	0
507	20250305	113600	21547140	5250	5250	5250	5250	0
508	20250305	113500	21547140	5250	5250	5250	5250	0
509	20250305	113400	21547140	5250	5250	5250	5250	0
510	20250305	113300	21547140	5250	5250	5250	5250	0
511	20250305	113200	21547140	5250	5250	5250	5250	0
512	20250305	113100	21547140	5250	5250	5250	5250	0
513	20250305	113000	21547140	5250	5250	5250	5250	0
514	20250305	112900	21547140	5250	5250	5250	5250	0
515	20250305	112800	21547140	5250	5240	5250	5240	201
516	20250305	112700	20493890	5240	5240	5240	5240	0
517	20250305	112600	20493890	5240	5240	5240	5240	0
518	20250305	112500	20493890	5240	5240	5240	5240	1
519	20250305	112400	20488650	5220	5220	5220	5220	0
520	20250305	112300	20488650	5220	5220	5220	5220	50
521	20250305	112200	20227650	5230	5230	5230	5230	0
522	20250305	112100	20227650	5230	5230	5230	5230	0
523	20250305	112000	20227650	5230	5230	5230	5230	0
524	20250305	111900	20227650	5230	5230	5230	5230	0
525	20250305	111800	20227650	5230	5230	5230	5230	5
526	20250305	111700	20201500	5240	5240	5240	5240	0
527	20250305	111600	20201500	5240	5240	5240	5240	0
528	20250305	111500	20201500	5240	5240	5240	5240	1
529	20250305	111400	20196260	5240	5240	5240	5240	1
530	20250305	111300	20191020	5230	5230	5230	5230	0
531	20250305	111200	20191020	5230	5230	5230	5230	1
532	20250305	111100	20185790	5220	5240	5240	5220	310
533	20250305	111000	18564940	5270	5270	5270	5270	0
534	20250305	110900	18564940	5270	5270	5270	5270	0
535	20250305	110800	18564940	5270	5270	5270	5270	0
536	20250305	110700	18564940	5270	5270	5270	5270	0
537	20250305	110600	18564940	5270	5270	5270	5270	0
538	20250305	110500	18564940	5270	5270	5270	5270	0
539	20250305	110400	18564940	5270	5270	5270	5270	0
540	20250305	110300	18564940	5270	5270	5270	5270	0
541	20250305	110200	18564940	5270	5260	5270	5260	2
542	20250305	110100	18554410	5260	5260	5260	5260	0
543	20250305	110000	18554410	5260	5260	5260	5260	0
544	20250305	105900	18554410	5260	5260	5260	5260	0
545	20250305	105800	18554410	5260	5260	5260	5260	0
546	20250305	105700	18554410	5260	5260	5260	5260	0
547	20250305	105600	18554410	5260	5250	5260	5250	2
548	20250305	105500	18543900	5270	5270	5270	5270	0
549	20250305	105400	18543900	5270	5270	5270	5270	1
550	20250305	105300	18538630	5250	5250	5250	5250	0
551	20250305	105200	18538630	5250	5250	5250	5250	192
552	20250305	105100	17530630	5280	5280	5280	5280	0
553	20250305	105000	17530630	5280	5280	5280	5280	0
554	20250305	104900	17530630	5280	5280	5280	5280	0
555	20250305	104800	17530630	5280	5280	5280	5280	0
556	20250305	104700	17530630	5280	5280	5280	5280	1
557	20250305	104600	17525350	5280	5280	5280	5280	0
558	20250305	104500	17525350	5280	5280	5280	5280	0
559	20250305	104400	17525350	5280	5280	5280	5280	1
560	20250305	104300	17520070	5270	5270	5270	5270	0
561	20250305	104200	17520070	5270	5270	5270	5270	0
562	20250305	104100	17520070	5270	5270	5270	5270	46
563	20250305	104000	17277650	5280	5280	5280	5280	1
564	20250305	103900	17272370	5265	5265	5265	5265	0
565	20250305	103800	17272370	5265	5265	5265	5265	1
566	20250305	103700	17267105	5270	5270	5270	5270	0
567	20250305	103600	17267105	5270	5270	5270	5270	0
568	20250305	103500	17267105	5270	5270	5270	5270	62
569	20250305	103400	16940365	5270	5270	5270	5270	0
570	20250305	103300	16940365	5270	5270	5270	5270	0
571	20250305	103200	16940365	5270	5270	5270	5270	0
572	20250305	103100	16940365	5270	5270	5270	5270	0
573	20250305	103000	16940365	5270	5270	5270	5270	0
574	20250305	102900	16940365	5270	5270	5270	5270	0
575	20250305	102800	16940365	5270	5270	5270	5270	0
576	20250305	102700	16940365	5270	5270	5270	5270	1
577	20250305	102600	16935095	5240	5240	5240	5240	0
578	20250305	102500	16935095	5240	5240	5240	5240	3
579	20250305	102400	16919375	5280	5280	5280	5280	0
580	20250305	102300	16919375	5280	5270	5280	5270	102
581	20250305	102200	16381825	5270	5270	5270	5270	0
582	20250305	102100	16381825	5270	5270	5270	5270	0
583	20250305	102000	16381825	5270	5270	5270	5270	0
584	20250305	101900	16381825	5270	5270	5270	5270	0
585	20250305	101800	16381825	5270	5270	5270	5270	0
586	20250305	101700	16381825	5270	5270	5270	5270	0
587	20250305	101600	16381825	5270	5270	5270	5270	0
588	20250305	101500	16381825	5270	5270	5270	5270	0
589	20250305	101400	16381825	5270	5270	5270	5270	4
590	20250305	101300	16360745	5270	5270	5270	5270	0
591	20250305	101200	16360745	5270	5250	5270	5220	316
592	20250305	101100	14704955	5260	5270	5270	5260	10
593	20250305	101000	14652305	5270	5270	5270	5270	6
594	20250305	100900	14620685	5270	5270	5270	5270	1
595	20250305	100800	14615415	5250	5250	5250	5250	2
596	20250305	100700	14604915	5250	5250	5250	5250	0
597	20250305	100600	14604915	5250	5270	5270	5250	4
598	20250305	100500	14583875	5270	5280	5280	5270	3
599	20250305	100400	14568050	5270	5270	5270	5270	1
600	20250305	100300	14562780	5290	5290	5290	5290	1
601	20250305	100200	14557490	5280	5280	5280	5250	206
602	20250305	100100	13469885	5270	5280	5280	5270	65
603	20250305	100000	13127325	5270	5270	5275	5270	9
604	20250305	095900	13079890	5240	5240	5240	5240	1
605	20250305	095800	13074650	5280	5240	5280	5240	3
606	20250305	095700	13058860	5280	5280	5290	5250	8
607	20250305	095600	13016670	5270	5230	5270	5230	6
608	20250305	095500	12985120	5270	5260	5270	5260	220
609	20250305	095400	11826800	5220	5230	5230	5220	7
610	20250305	095300	11790210	5260	5260	5260	5230	23
611	20250305	095200	11669350	5240	5240	5240	5240	0
612	20250305	095100	11669350	5240	5240	5240	5240	200
613	20250305	095000	10621350	5230	5230	5230	5230	6
614	20250305	094900	10589970	5230	5230	5230	5230	0
615	20250305	094800	10589970	5230	5230	5230	5230	0
616	20250305	094700	10589970	5230	5230	5230	5230	5
617	20250305	094600	10563820	5230	5230	5230	5230	10
618	20250305	094500	10511520	5230	5210	5230	5210	10
619	20250305	094400	10459360	5200	5200	5200	5200	0
620	20250305	094300	10459360	5200	5200	5200	5200	1
621	20250305	094200	10454160	5210	5210	5210	5210	0
622	20250305	094100	10454160	5210	5200	5210	5200	101
623	20250305	094000	9928450	5210	5210	5210	5210	1
624	20250305	093900	9923240	5190	5190	5190	5190	110
625	20250305	093800	9352340	5250	5250	5250	5250	0
626	20250305	093700	9352340	5250	5210	5250	5190	5
627	20250305	093600	9326260	5220	5220	5220	5220	0
628	20250305	093500	9326260	5220	5220	5220	5220	1
629	20250305	093400	9321040	5240	5240	5240	5190	5
630	20250305	093300	9294960	5210	5210	5210	5180	136
631	20250305	093200	8586430	5210	5210	5210	5210	0
632	20250305	093100	8586430	5210	5210	5210	5210	0
633	20250305	093000	8586430	5210	5180	5210	5180	2
634	20250305	092900	8576040	5190	5190	5190	5190	395
635	20250305	092800	6525990	5190	5200	5200	5190	172
636	20250305	092700	5631800	5230	5230	5230	5230	0
637	20250305	092600	5631800	5230	5230	5230	5200	5
638	20250305	092500	5605710	5200	5220	5220	5200	422
639	20250305	092400	3407090	5210	5230	5230	5210	35
640	20250305	092300	3224190	5270	5270	5270	5270	0
641	20250305	092200	3224190	5270	5270	5270	5270	1
642	20250305	092100	3218920	5230	5270	5270	5230	245
643	20250305	092000	1932790	5250	5250	5250	5250	1
644	20250305	091900	1927540	5290	5290	5290	5290	0
645	20250305	091800	1927540	5290	5300	5300	5260	30
646	20250305	091700	1769670	5260	5260	5260	5260	0
647	20250305	091600	1769670	5260	5260	5260	5260	0
648	20250305	091500	1769670	5260	5300	5300	5260	4
649	20250305	091400	1748550	5260	5270	5300	5260	203
650	20250305	091300	678720	5300	5300	5300	5300	3
651	20250305	091200	662820	5270	5270	5270	5270	0
652	20250305	091100	662820	5270	5280	5280	5270	2
653	20250305	091000	652270	5310	5310	5310	5310	1
654	20250305	090900	646960	5290	5290	5290	5290	1
655	20250305	090800	641670	5320	5320	5320	5320	0
656	20250305	090700	641670	5320	5320	5320	5320	100
657	20250305	090600	109670	5340	5340	5340	5340	0
658	20250305	090500	109670	5340	5330	5340	5330	2
659	20250305	090400	99000	5230	5230	5230	5230	0
660	20250305	090300	99000	5230	5230	5230	5230	0
661	20250305	090200	99000	5230	5230	5230	5230	1
662	20250305	090100	93770	5330	5240	5330	5220	8
663	20250305	090000	51700	5160	5200	5200	5160	10