KissMeData/104620/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201800	141724490	5080	5080	5080	5080	185
3	20250305	201700	141724490	5080	5080	5080	5080	0
4	20250305	201600	141724490	5080	5080	5080	5080	0
5	20250305	201500	141724490	5080	5080	5080	5080	0
6	20250305	201400	141724490	5080	5080	5080	5080	0
7	20250305	201300	141724490	5080	5080	5080	5080	0
8	20250305	201200	141724490	5080	5080	5080	5080	0
9	20250305	201100	141724490	5080	5080	5080	5080	0
10	20250305	201000	141724490	5080	5080	5080	5080	0
11	20250305	200900	141724490	5080	5080	5080	5080	0
12	20250305	200800	141724490	5080	5080	5080	5080	0
13	20250305	200700	141724490	5080	5080	5080	5080	0
14	20250305	200600	141724490	5080	5080	5080	5080	0
15	20250305	200500	141724490	5080	5080	5080	5080	0
16	20250305	200400	141724490	5080	5080	5080	5080	0
17	20250305	200300	141724490	5080	5080	5080	5080	0
18	20250305	200200	141724490	5080	5080	5080	5080	0
19	20250305	200100	141724490	5080	5080	5080	5080	0
20	20250305	200000	141724490	5080	5080	5080	5080	0
21	20250305	195900	141724490	5080	5080	5080	5080	0
22	20250305	195800	141724490	5080	5080	5080	5080	0
23	20250305	195700	141724490	5080	5080	5080	5080	0
24	20250305	195600	141724490	5080	5080	5080	5080	0
25	20250305	195500	141724490	5080	5080	5080	5080	0
26	20250305	195400	141724490	5080	5080	5080	5080	0
27	20250305	195300	141724490	5080	5080	5080	5080	0
28	20250305	195200	141724490	5080	5080	5080	5080	0
29	20250305	195100	141724490	5080	5080	5080	5080	0
30	20250305	195000	141724490	5080	5080	5080	5080	0
31	20250305	194900	141724490	5080	5080	5080	5080	0
32	20250305	194800	141724490	5080	5080	5080	5080	185
33	20250305	194700	141724490	5080	5080	5080	5080	0
34	20250305	194600	141724490	5080	5080	5080	5080	0
35	20250305	194500	141724490	5080	5080	5080	5080	0
36	20250305	194400	141724490	5080	5080	5080	5080	0
37	20250305	194300	141724490	5080	5080	5080	5080	0
38	20250305	194200	141724490	5080	5080	5080	5080	0
39	20250305	194100	141724490	5080	5080	5080	5080	0
40	20250305	194000	141724490	5080	5080	5080	5080	0
41	20250305	193900	141724490	5080	5080	5080	5080	0
42	20250305	193800	141724490	5080	5080	5080	5080	0
43	20250305	193700	141724490	5080	5080	5080	5080	0
44	20250305	193600	141724490	5080	5080	5080	5080	0
45	20250305	193500	141724490	5080	5080	5080	5080	0
46	20250305	193400	141724490	5080	5080	5080	5080	0
47	20250305	193300	141724490	5080	5080	5080	5080	0
48	20250305	193200	141724490	5080	5080	5080	5080	0
49	20250305	193100	141724490	5080	5080	5080	5080	0
50	20250305	193000	141724490	5080	5080	5080	5080	0
51	20250305	192900	141724490	5080	5080	5080	5080	0
52	20250305	192800	141724490	5080	5080	5080	5080	0
53	20250305	192700	141724490	5080	5080	5080	5080	0
54	20250305	192600	141724490	5080	5080	5080	5080	0
55	20250305	192500	141724490	5080	5080	5080	5080	0
56	20250305	192400	141724490	5080	5080	5080	5080	0
57	20250305	192300	141724490	5080	5080	5080	5080	0
58	20250305	192200	141724490	5080	5080	5080	5080	0
59	20250305	192100	141724490	5080	5080	5080	5080	0
60	20250305	192000	141724490	5080	5080	5080	5080	0
61	20250305	191900	141724490	5080	5080	5080	5080	0
62	20250305	191800	141724490	5080	5080	5080	5080	185
63	20250305	191700	141724490	5080	5080	5080	5080	0
64	20250305	191600	141724490	5080	5080	5080	5080	0
65	20250305	191500	141724490	5080	5080	5080	5080	0
66	20250305	191400	141724490	5080	5080	5080	5080	0
67	20250305	191300	141724490	5080	5080	5080	5080	0
68	20250305	191200	141724490	5080	5080	5080	5080	0
69	20250305	191100	141724490	5080	5080	5080	5080	0
70	20250305	191000	141724490	5080	5080	5080	5080	0
71	20250305	190900	141724490	5080	5080	5080	5080	0
72	20250305	190800	141724490	5080	5080	5080	5080	0
73	20250305	190700	141724490	5080	5080	5080	5080	0
74	20250305	190600	141724490	5080	5080	5080	5080	0
75	20250305	190500	141724490	5080	5080	5080	5080	0
76	20250305	190400	141724490	5080	5080	5080	5080	0
77	20250305	190300	141724490	5080	5080	5080	5080	0
78	20250305	190200	141724490	5080	5080	5080	5080	0
79	20250305	190100	141724490	5080	5080	5080	5080	0
80	20250305	190000	141724490	5080	5080	5080	5080	0
81	20250305	185900	141724490	5080	5080	5080	5080	0
82	20250305	185800	141724490	5080	5080	5080	5080	0
83	20250305	185700	141724490	5080	5080	5080	5080	0
84	20250305	185600	141724490	5080	5080	5080	5080	0
85	20250305	185500	141724490	5080	5080	5080	5080	0
86	20250305	185400	141724490	5080	5080	5080	5080	0
87	20250305	185300	141724490	5080	5080	5080	5080	0
88	20250305	185200	141724490	5080	5080	5080	5080	0
89	20250305	185100	141724490	5080	5080	5080	5080	0
90	20250305	185000	141724490	5080	5080	5080	5080	0
91	20250305	184900	141724490	5080	5080	5080	5080	0
92	20250305	184800	141724490	5080	5080	5080	5080	185
93	20250305	184700	141724490	5080	5080	5080	5080	0
94	20250305	184600	141724490	5080	5080	5080	5080	0
95	20250305	184500	141724490	5080	5080	5080	5080	0
96	20250305	184400	141724490	5080	5080	5080	5080	0
97	20250305	184300	141724490	5080	5080	5080	5080	0
98	20250305	184200	141724490	5080	5080	5080	5080	0
99	20250305	184100	141724490	5080	5080	5080	5080	0
100	20250305	184000	141724490	5080	5080	5080	5080	0
101	20250305	183900	141724490	5080	5080	5080	5080	0
102	20250305	183800	141724490	5080	5080	5080	5080	0
103	20250305	183700	141724490	5080	5080	5080	5080	0
104	20250305	183600	141724490	5080	5080	5080	5080	0
105	20250305	183500	141724490	5080	5080	5080	5080	0
106	20250305	183400	141724490	5080	5080	5080	5080	0
107	20250305	183300	141724490	5080	5080	5080	5080	0
108	20250305	183200	141724490	5080	5080	5080	5080	0
109	20250305	183100	141724490	5080	5080	5080	5080	0
110	20250305	183000	141724490	5080	5080	5080	5080	0
111	20250305	182900	141724490	5080	5080	5080	5080	0
112	20250305	182800	141724490	5080	5080	5080	5080	0
113	20250305	182700	141724490	5080	5080	5080	5080	0
114	20250305	182600	141724490	5080	5080	5080	5080	0
115	20250305	182500	141724490	5080	5080	5080	5080	0
116	20250305	182400	141724490	5080	5080	5080	5080	0
117	20250305	182300	141724490	5080	5080	5080	5080	0
118	20250305	182200	141724490	5080	5080	5080	5080	0
119	20250305	182100	141724490	5080	5080	5080	5080	0
120	20250305	182000	141724490	5080	5080	5080	5080	0
121	20250305	181900	141724490	5080	5080	5080	5080	0
122	20250305	181800	141724490	5080	5080	5080	5080	185
123	20250305	181700	141724490	5080	5080	5080	5080	0
124	20250305	181600	141724490	5080	5080	5080	5080	0
125	20250305	181500	141724490	5080	5080	5080	5080	0
126	20250305	181400	141724490	5080	5080	5080	5080	0
127	20250305	181300	141724490	5080	5080	5080	5080	0
128	20250305	181200	141724490	5080	5080	5080	5080	0
129	20250305	181100	141724490	5080	5080	5080	5080	0
130	20250305	181000	141724490	5080	5080	5080	5080	0
131	20250305	180900	141724490	5080	5080	5080	5080	0
132	20250305	180800	141724490	5080	5080	5080	5080	0
133	20250305	180700	141724490	5080	5080	5080	5080	0
134	20250305	180600	141724490	5080	5080	5080	5080	0
135	20250305	180500	141724490	5080	5080	5080	5080	0
136	20250305	180400	141724490	5080	5080	5080	5080	0
137	20250305	180300	141724490	5080	5080	5080	5080	0
138	20250305	180200	141724490	5080	5080	5080	5080	0
139	20250305	180100	141724490	5080	5080	5080	5080	0
140	20250305	180000	141724490	5080	5080	5080	5080	0
141	20250305	175900	141724490	5080	5080	5080	5080	0
142	20250305	175800	141724490	5080	5080	5080	5080	0
143	20250305	175700	141724490	5080	5080	5080	5080	0
144	20250305	175600	141724490	5080	5080	5080	5080	0
145	20250305	175500	141724490	5080	5080	5080	5080	0
146	20250305	175400	141724490	5080	5080	5080	5080	0
147	20250305	175300	141724490	5080	5080	5080	5080	0
148	20250305	175200	141724490	5080	5080	5080	5080	0
149	20250305	175100	141724490	5080	5080	5080	5080	0
150	20250305	175000	141724490	5080	5080	5080	5080	0
151	20250305	174900	141724490	5080	5080	5080	5080	0
152	20250305	174800	141724490	5080	5080	5080	5080	185
153	20250305	174700	141724490	5080	5080	5080	5080	0
154	20250305	174600	141724490	5080	5080	5080	5080	0
155	20250305	174500	141724490	5080	5080	5080	5080	0
156	20250305	174400	141724490	5080	5080	5080	5080	0
157	20250305	174300	141724490	5080	5080	5080	5080	0
158	20250305	174200	141724490	5080	5080	5080	5080	0
159	20250305	174100	141724490	5080	5080	5080	5080	0
160	20250305	174000	141724490	5080	5080	5080	5080	0
161	20250305	173900	141724490	5080	5080	5080	5080	0
162	20250305	173800	141724490	5080	5080	5080	5080	0
163	20250305	173700	141724490	5080	5080	5080	5080	0
164	20250305	173600	141724490	5080	5080	5080	5080	0
165	20250305	173500	141724490	5080	5080	5080	5080	0
166	20250305	173400	141724490	5080	5080	5080	5080	0
167	20250305	173300	141724490	5080	5080	5080	5080	0
168	20250305	173200	141724490	5080	5080	5080	5080	0
169	20250305	173100	141724490	5080	5080	5080	5080	0
170	20250305	173000	141724490	5080	5080	5080	5080	0
171	20250305	172900	141724490	5080	5080	5080	5080	0
172	20250305	172800	141724490	5080	5080	5080	5080	0
173	20250305	172700	141724490	5080	5080	5080	5080	0
174	20250305	172600	141724490	5080	5080	5080	5080	0
175	20250305	172500	141724490	5080	5080	5080	5080	0
176	20250305	172400	141724490	5080	5080	5080	5080	0
177	20250305	172300	141724490	5080	5080	5080	5080	0
178	20250305	172200	141724490	5080	5080	5080	5080	0
179	20250305	172100	141724490	5080	5080	5080	5080	0
180	20250305	172000	141724490	5080	5080	5080	5080	0
181	20250305	171900	141724490	5080	5080	5080	5080	0
182	20250305	171800	141724490	5080	5080	5080	5080	185
183	20250305	171700	141724490	5080	5080	5080	5080	0
184	20250305	171600	141724490	5080	5080	5080	5080	0
185	20250305	171500	141724490	5080	5080	5080	5080	0
186	20250305	171400	141724490	5080	5080	5080	5080	0
187	20250305	171300	141724490	5080	5080	5080	5080	0
188	20250305	171200	141724490	5080	5080	5080	5080	0
189	20250305	171100	141724490	5080	5080	5080	5080	0
190	20250305	171000	141724490	5080	5080	5080	5080	0
191	20250305	170900	141724490	5080	5080	5080	5080	0
192	20250305	170800	141724490	5080	5080	5080	5080	0
193	20250305	170700	141724490	5080	5080	5080	5080	0
194	20250305	170600	141724490	5080	5080	5080	5080	0
195	20250305	170500	141724490	5080	5080	5080	5080	0
196	20250305	170400	141724490	5080	5080	5080	5080	0
197	20250305	170300	141724490	5080	5080	5080	5080	0
198	20250305	170200	141724490	5080	5080	5080	5080	0
199	20250305	170100	141724490	5080	5080	5080	5080	0
200	20250305	170000	141724490	5080	5080	5080	5080	0
201	20250305	165900	141724490	5080	5080	5080	5080	0
202	20250305	165800	141724490	5080	5080	5080	5080	0
203	20250305	165700	141724490	5080	5080	5080	5080	0
204	20250305	165600	141724490	5080	5080	5080	5080	0
205	20250305	165500	141724490	5080	5080	5080	5080	0
206	20250305	165400	141724490	5080	5080	5080	5080	0
207	20250305	165300	141724490	5080	5080	5080	5080	0
208	20250305	165200	141724490	5080	5080	5080	5080	0
209	20250305	165100	141724490	5080	5080	5080	5080	0
210	20250305	165000	141724490	5080	5080	5080	5080	0
211	20250305	164900	141724490	5080	5080	5080	5080	0
212	20250305	164800	141724490	5080	5080	5080	5080	185
213	20250305	164700	141724490	5080	5080	5080	5080	0
214	20250305	164600	141724490	5080	5080	5080	5080	0
215	20250305	164500	141724490	5080	5080	5080	5080	0
216	20250305	164400	141724490	5080	5080	5080	5080	0
217	20250305	164300	141724490	5080	5080	5080	5080	0
218	20250305	164200	141724490	5080	5080	5080	5080	0
219	20250305	164100	141724490	5080	5080	5080	5080	0
220	20250305	164000	141724490	5080	5080	5080	5080	0
221	20250305	163900	141724490	5080	5080	5080	5080	0
222	20250305	163800	141724490	5080	5080	5080	5080	0
223	20250305	163700	141724490	5080	5080	5080	5080	0
224	20250305	163600	141724490	5080	5080	5080	5080	0
225	20250305	163500	141724490	5080	5080	5080	5080	0
226	20250305	163400	141724490	5080	5080	5080	5080	0
227	20250305	163300	141724490	5080	5080	5080	5080	0
228	20250305	163200	141724490	5080	5080	5080	5080	0
229	20250305	163100	141724490	5080	5080	5080	5080	0
230	20250305	163000	141724490	5080	5080	5080	5080	0
231	20250305	162900	141724490	5080	5080	5080	5080	0
232	20250305	162800	141724490	5080	5080	5080	5080	0
233	20250305	162700	141724490	5080	5080	5080	5080	0
234	20250305	162600	141724490	5080	5080	5080	5080	0
235	20250305	162500	141724490	5080	5080	5080	5080	0
236	20250305	162400	141724490	5080	5080	5080	5080	0
237	20250305	162300	141724490	5080	5080	5080	5080	0
238	20250305	162200	141724490	5080	5080	5080	5080	0
239	20250305	162100	141724490	5080	5080	5080	5080	0
240	20250305	162000	141724490	5080	5080	5080	5080	0
241	20250305	161900	141724490	5080	5080	5080	5080	0
242	20250305	161800	141724490	5080	5080	5080	5080	185
243	20250305	161700	141724490	5080	5080	5080	5080	0
244	20250305	161600	141724490	5080	5080	5080	5080	0
245	20250305	161500	141724490	5080	5080	5080	5080	0
246	20250305	161400	141724490	5080	5080	5080	5080	0
247	20250305	161300	141724490	5080	5080	5080	5080	0
248	20250305	161200	141724490	5080	5080	5080	5080	0
249	20250305	161100	141724490	5080	5080	5080	5080	0
250	20250305	161000	141724490	5080	5080	5080	5080	0
251	20250305	160900	141724490	5080	5080	5080	5080	0
252	20250305	160800	141724490	5080	5080	5080	5080	0
253	20250305	160700	141724490	5080	5080	5080	5080	0
254	20250305	160600	141724490	5080	5080	5080	5080	0
255	20250305	160500	141724490	5080	5080	5080	5080	0
256	20250305	160400	141724490	5080	5080	5080	5080	0
257	20250305	160300	141724490	5080	5080	5080	5080	0
258	20250305	160200	141724490	5080	5080	5080	5080	0
259	20250305	160100	141724490	5080	5080	5080	5080	0
260	20250305	160000	141724490	5080	5080	5080	5080	0
261	20250305	155900	141724490	5080	5080	5080	5080	0
262	20250305	155800	141724490	5080	5080	5080	5080	0
263	20250305	155700	141724490	5080	5080	5080	5080	0
264	20250305	155600	141724490	5080	5080	5080	5080	0
265	20250305	155500	141724490	5080	5080	5080	5080	0
266	20250305	155400	141724490	5080	5080	5080	5080	0
267	20250305	155300	141724490	5080	5080	5080	5080	0
268	20250305	155200	141724490	5080	5080	5080	5080	0
269	20250305	155100	141724490	5080	5080	5080	5080	0
270	20250305	155000	141724490	5080	5080	5080	5080	0
271	20250305	154900	141724490	5080	5080	5080	5080	0
272	20250305	154800	141724490	5080	5080	5080	5080	185
273	20250305	154700	141724490	5080	5080	5080	5080	0
274	20250305	154600	141724490	5080	5080	5080	5080	0
275	20250305	154500	141724490	5080	5080	5080	5080	0
276	20250305	154400	141724490	5080	5080	5080	5080	0
277	20250305	154300	141724490	5080	5080	5080	5080	0
278	20250305	154200	141724490	5080	5080	5080	5080	0
279	20250305	154100	141724490	5080	5080	5080	5080	0
280	20250305	154000	141724490	5080	5080	5080	5080	0
281	20250305	153900	141724490	5080	5080	5080	5080	0
282	20250305	153800	141724490	5080	5080	5080	5080	0
283	20250305	153700	141724490	5080	5080	5080	5080	0
284	20250305	153600	141724490	5080	5080	5080	5080	0
285	20250305	153500	141724490	5080	5080	5080	5080	0
286	20250305	153400	141724490	5080	5080	5080	5080	0
287	20250305	153300	141724490	5080	5080	5080	5080	0
288	20250305	153200	141724490	5080	5080	5080	5080	0
289	20250305	153100	141724490	5080	5080	5080	5080	0
290	20250305	153000	141724490	5080	5080	5080	5080	185
291	20250305	152900	140784690	5080	5080	5080	5080	0
292	20250305	152800	140784690	5080	5080	5080	5080	0
293	20250305	152700	140784690	5080	5080	5080	5080	0
294	20250305	152600	140784690	5080	5080	5080	5080	0
295	20250305	152500	140784690	5080	5080	5080	5080	0
296	20250305	152400	140784690	5080	5080	5080	5080	0
297	20250305	152300	140784690	5080	5080	5080	5080	0
298	20250305	152200	140784690	5080	5080	5080	5080	0
299	20250305	152100	140784690	5080	5080	5080	5080	0
300	20250305	152000	140784690	5080	5080	5080	5080	0
301	20250305	151900	140784690	5080	5070	5080	5070	64
302	20250305	151800	140459850	5070	5070	5070	5070	0
303	20250305	151700	140459850	5070	5070	5070	5070	100
304	20250305	151600	139952850	5070	5070	5070	5070	0
305	20250305	151500	139952850	5070	5070	5070	5070	0
306	20250305	151400	139952850	5070	5070	5070	5070	9
307	20250305	151300	139907220	5050	5050	5050	5050	2
308	20250305	151200	139897120	5040	5040	5040	5040	0
309	20250305	151100	139897120	5040	5050	5050	5040	100
310	20250305	151000	139392460	5050	5060	5060	5050	100
311	20250305	150900	138887220	5060	5060	5060	5060	262
312	20250305	150800	137561500	5060	5060	5060	5060	214
313	20250305	150700	136478660	5070	5070	5070	5070	11
314	20250305	150600	136422890	5080	5080	5080	5080	0
315	20250305	150500	136422890	5080	5080	5080	5080	0
316	20250305	150400	136422890	5080	5080	5080	5080	0
317	20250305	150300	136422890	5080	5070	5080	5070	186
318	20250305	150200	135479180	5070	5070	5070	5070	0
319	20250305	150100	135479180	5070	5070	5070	5070	1366
320	20250305	150000	128553560	5070	5070	5070	5070	90
321	20250305	145900	128097260	5070	5070	5070	5070	0
322	20250305	145800	128097260	5070	5070	5070	5070	0
323	20250305	145700	128097260	5070	5070	5070	5070	0
324	20250305	145600	128097260	5070	5070	5070	5070	0
325	20250305	145500	128097260	5070	5070	5070	5070	0
326	20250305	145400	128097260	5070	5070	5070	5070	0
327	20250305	145300	128097260	5070	5070	5070	5070	34
328	20250305	145200	127924880	5070	5070	5070	5070	0
329	20250305	145100	127924880	5070	5070	5070	5070	0
330	20250305	145000	127924880	5070	5070	5070	5070	0
331	20250305	144900	127924880	5070	5070	5070	5070	0
332	20250305	144800	127924880	5070	5070	5070	5070	187
333	20250305	144700	126976790	5060	5060	5060	5060	292
334	20250305	144600	125499270	5060	5070	5070	5060	37
335	20250305	144500	125312030	5080	5080	5080	5080	0
336	20250305	144400	125312030	5080	5080	5080	5080	500
337	20250305	144300	122772030	5080	5080	5080	5080	1
338	20250305	144200	122766950	5070	5070	5070	5070	3
339	20250305	144100	122751740	5070	5070	5070	5070	0
340	20250305	144000	122751740	5070	5070	5070	5070	10
341	20250305	143900	122701040	5070	5070	5070	5070	0
342	20250305	143800	122701040	5070	5070	5070	5070	0
343	20250305	143700	122701040	5070	5070	5070	5070	0
344	20250305	143600	122701040	5070	5070	5070	5070	0
345	20250305	143500	122701040	5070	5070	5070	5070	0
346	20250305	143400	122701040	5070	5070	5070	5070	0
347	20250305	143300	122701040	5070	5060	5070	5060	3558
348	20250305	143200	104694600	5050	5050	5050	5050	0
349	20250305	143100	104694600	5050	5050	5050	5050	0
350	20250305	143000	104694600	5050	5050	5050	5050	0
351	20250305	142900	104694600	5050	5050	5050	5050	75
352	20250305	142800	104315850	5060	5060	5060	5060	0
353	20250305	142700	104315850	5060	5050	5060	5050	202
354	20250305	142600	103295130	5050	5050	5050	5050	5
355	20250305	142500	103269880	5050	5050	5050	5050	10
356	20250305	142400	103219380	5060	5060	5060	5060	0
357	20250305	142300	103219380	5060	5050	5060	5050	414
358	20250305	142200	101128410	5060	5060	5060	5060	0
359	20250305	142100	101128410	5060	5060	5060	5060	0
360	20250305	142000	101128410	5060	5060	5060	5060	0
361	20250305	141900	101128410	5060	5060	5060	5060	0
362	20250305	141800	101128410	5060	5060	5060	5060	0
363	20250305	141700	101128410	5060	5060	5060	5060	21
364	20250305	141600	101022150	5040	5040	5040	5040	0
365	20250305	141500	101022150	5040	5040	5040	5040	0
366	20250305	141400	101022150	5040	5040	5040	5040	98
367	20250305	141300	100528230	5040	5040	5040	5040	0
368	20250305	141200	100528230	5040	5040	5040	5040	0
369	20250305	141100	100528230	5040	5040	5040	5040	0
370	20250305	141000	100528230	5040	5040	5040	5040	0
371	20250305	140900	100528230	5040	5040	5040	5040	0
372	20250305	140800	100528230	5040	5050	5050	5040	6
373	20250305	140700	100497940	5050	5050	5050	5050	0
374	20250305	140600	100497940	5050	5050	5050	5050	30
375	20250305	140500	100346440	5060	5060	5060	5060	0
376	20250305	140400	100346440	5060	5060	5060	5060	0
377	20250305	140300	100346440	5060	5060	5060	5060	0
378	20250305	140200	100346440	5060	5060	5060	5060	1
379	20250305	140100	100341380	5050	5050	5050	5050	0
380	20250305	140000	100341380	5050	5050	5050	5050	0
381	20250305	135900	100341380	5050	5050	5050	5050	0
382	20250305	135800	100341380	5050	5050	5050	5050	0
383	20250305	135700	100341380	5050	5050	5050	5050	0
384	20250305	135600	100341380	5050	5050	5050	5050	0
385	20250305	135500	100341380	5050	5050	5050	5050	3
386	20250305	135400	100326230	5050	5050	5050	5050	0
387	20250305	135300	100326230	5050	5050	5050	5050	0
388	20250305	135200	100326230	5050	5050	5050	5050	0
389	20250305	135100	100326230	5050	5050	5050	5050	0
390	20250305	135000	100326230	5050	5050	5050	5050	0
391	20250305	134900	100326230	5050	5050	5050	5050	0
392	20250305	134800	100326230	5050	5050	5050	5050	0
393	20250305	134700	100326230	5050	5050	5050	5050	0
394	20250305	134600	100326230	5050	5050	5050	5050	0
395	20250305	134500	100326230	5050	5050	5050	5050	0
396	20250305	134400	100326230	5050	5050	5050	5050	0
397	20250305	134300	100326230	5050	5050	5050	5050	0
398	20250305	134200	100326230	5050	5050	5050	5050	0
399	20250305	134100	100326230	5050	5050	5050	5050	0
400	20250305	134000	100326230	5050	5050	5050	5050	0
401	20250305	133900	100326230	5050	5050	5050	5050	0
402	20250305	133800	100326230	5050	5050	5050	5050	4
403	20250305	133700	100306030	5050	5050	5050	5050	4
404	20250305	133600	100285830	5050	5050	5050	5050	20
405	20250305	133500	100184830	5050	5050	5050	5050	8
406	20250305	133400	100144430	5040	5050	5050	5040	34
407	20250305	133300	99973030	5040	5040	5040	5040	0
408	20250305	133200	99973030	5040	5040	5040	5040	501
409	20250305	133100	97447990	5040	5040	5040	5040	0
410	20250305	133000	97447990	5040	5040	5040	5040	0
411	20250305	132900	97447990	5040	5040	5040	5040	1
412	20250305	132800	97442950	5060	5060	5060	5060	0
413	20250305	132700	97442950	5060	5060	5060	5060	0
414	20250305	132600	97442950	5060	5060	5060	5060	0
415	20250305	132500	97442950	5060	5060	5060	5060	500
416	20250305	132400	94912950	5060	5060	5060	5060	0
417	20250305	132300	94912950	5060	5060	5060	5060	0
418	20250305	132200	94912950	5060	5060	5060	5060	0
419	20250305	132100	94912950	5060	5060	5060	5060	0
420	20250305	132000	94912950	5060	5060	5060	5060	0
421	20250305	131900	94912950	5060	5060	5060	5060	0
422	20250305	131800	94912950	5060	5060	5060	5060	0
423	20250305	131700	94912950	5060	5060	5060	5060	0
424	20250305	131600	94912950	5060	5060	5060	5060	50
425	20250305	131500	94659950	5060	5060	5060	5060	0
426	20250305	131400	94659950	5060	5050	5060	5050	1005
427	20250305	131300	89584530	5040	5040	5040	5040	0
428	20250305	131200	89584530	5040	5040	5040	5040	0
429	20250305	131100	89584530	5040	5040	5040	5040	0
430	20250305	131000	89584530	5040	5040	5040	5040	1
431	20250305	130900	89579490	5050	5050	5050	5050	0
432	20250305	130800	89579490	5050	5050	5050	5050	2
433	20250305	130700	89569390	5050	5050	5050	5050	0
434	20250305	130600	89569390	5050	5050	5050	5050	0
435	20250305	130500	89569390	5050	5050	5050	5050	0
436	20250305	130400	89569390	5050	5050	5050	5050	4
437	20250305	130300	89549190	5040	5040	5040	5040	0
438	20250305	130200	89549190	5040	5040	5040	5040	0
439	20250305	130100	89549190	5040	5050	5050	5040	20
440	20250305	130000	89448230	5060	5060	5060	5060	0
441	20250305	125900	89448230	5060	5060	5060	5060	0
442	20250305	125800	89448230	5060	5060	5060	5060	1
443	20250305	125700	89443170	5040	5040	5040	5040	0
444	20250305	125600	89443170	5040	5040	5040	5040	0
445	20250305	125500	89443170	5040	5040	5040	5040	0
446	20250305	125400	89443170	5040	5040	5040	5040	0
447	20250305	125300	89443170	5040	5040	5040	5040	0
448	20250305	125200	89443170	5040	5040	5040	5040	4
449	20250305	125100	89423010	5030	5030	5030	5030	0
450	20250305	125000	89423010	5030	5030	5030	5030	0
451	20250305	124900	89423010	5030	5030	5030	5030	0
452	20250305	124800	89423010	5030	5030	5030	5030	0
453	20250305	124700	89423010	5030	5030	5030	5030	0
454	20250305	124600	89423010	5030	5030	5030	5030	0
455	20250305	124500	89423010	5030	5030	5030	5030	0
456	20250305	124400	89423010	5030	5030	5030	5030	0
457	20250305	124300	89423010	5030	5050	5050	5030	83
458	20250305	124200	89005440	5050	5050	5050	5050	2
459	20250305	124100	88995340	5050	5050	5050	5050	0
460	20250305	124000	88995340	5050	5050	5050	5050	0
461	20250305	123900	88995340	5050	5050	5050	5050	4
462	20250305	123800	88975140	5050	5050	5050	5050	0
463	20250305	123700	88975140	5050	5050	5050	5050	0
464	20250305	123600	88975140	5050	5050	5050	5050	0
465	20250305	123500	88975140	5050	5050	5050	5050	0
466	20250305	123400	88975140	5050	5050	5050	5050	0
467	20250305	123300	88975140	5050	5050	5050	5050	0
468	20250305	123200	88975140	5050	5050	5050	5050	0
469	20250305	123100	88975140	5050	5050	5050	5050	0
470	20250305	123000	88975140	5050	5050	5050	5050	0
471	20250305	122900	88975140	5050	5050	5050	5050	0
472	20250305	122800	88975140	5050	5050	5050	5050	0
473	20250305	122700	88975140	5050	5050	5050	5050	0
474	20250305	122600	88975140	5050	5050	5050	5050	0
475	20250305	122500	88975140	5050	5050	5050	5030	369
476	20250305	122400	87117920	5040	5040	5040	5040	0
477	20250305	122300	87117920	5040	5040	5040	5040	400
478	20250305	122200	85101920	5040	5040	5040	5040	100
479	20250305	122100	84597920	5050	5050	5050	5050	0
480	20250305	122000	84597920	5050	5050	5050	5050	0
481	20250305	121900	84597920	5050	5050	5050	5050	0
482	20250305	121800	84597920	5050	5050	5050	5050	320
483	20250305	121700	82981920	5050	5050	5050	5050	10
484	20250305	121600	82931420	5050	5050	5050	5050	400
485	20250305	121500	80911420	5050	5050	5050	5050	0
486	20250305	121400	80911420	5050	5050	5050	5050	0
487	20250305	121300	80911420	5050	5050	5050	5050	0
488	20250305	121200	80911420	5050	5050	5050	5050	1
489	20250305	121100	80906370	5050	5050	5050	5050	0
490	20250305	121000	80906370	5050	5050	5050	5050	3
491	20250305	120900	80891220	5050	5050	5050	5050	1
492	20250305	120800	80886170	5050	5050	5050	5050	0
493	20250305	120700	80886170	5050	5050	5050	5050	0
494	20250305	120600	80886170	5050	5050	5050	5050	200
495	20250305	120500	79876170	5050	5050	5050	5050	5
496	20250305	120400	79850920	5050	5050	5050	5050	0
497	20250305	120300	79850920	5050	5050	5050	5050	0
498	20250305	120200	79850920	5050	5050	5050	5050	0
499	20250305	120100	79850920	5050	5050	5050	5050	5
500	20250305	120000	79825670	5050	5060	5060	5050	41
501	20250305	115900	79618610	5050	5050	5050	5050	0
502	20250305	115800	79618610	5050	5050	5050	5050	0
503	20250305	115700	79618610	5050	5050	5050	5050	0
504	20250305	115600	79618610	5050	5050	5050	5050	0
505	20250305	115500	79618610	5050	5050	5050	5050	324
506	20250305	115400	77982410	5040	5040	5040	5040	0
507	20250305	115300	77982410	5040	5040	5040	5040	0
508	20250305	115200	77982410	5040	5040	5040	5040	0
509	20250305	115100	77982410	5040	5040	5040	5040	0
510	20250305	115000	77982410	5040	5040	5040	5040	0
511	20250305	114900	77982410	5040	5040	5040	5040	0
512	20250305	114800	77982410	5040	5040	5040	5040	0
513	20250305	114700	77982410	5040	5040	5040	5040	0
514	20250305	114600	77982410	5040	5040	5040	5040	0
515	20250305	114500	77982410	5040	5040	5040	5040	0
516	20250305	114400	77982410	5040	5040	5040	5040	0
517	20250305	114300	77982410	5040	5040	5040	5040	0
518	20250305	114200	77982410	5040	5040	5040	5040	0
519	20250305	114100	77982410	5040	5040	5040	5040	0
520	20250305	114000	77982410	5040	5040	5040	5040	0
521	20250305	113900	77982410	5040	5040	5040	5040	0
522	20250305	113800	77982410	5040	5040	5040	5040	0
523	20250305	113700	77982410	5040	5040	5040	5040	0
524	20250305	113600	77982410	5040	5040	5040	5040	0
525	20250305	113500	77982410	5040	5040	5040	5040	0
526	20250305	113400	77982410	5040	5040	5040	5040	10
527	20250305	113300	77932010	5040	5040	5040	5040	41
528	20250305	113200	77725370	5050	5050	5050	5050	0
529	20250305	113100	77725370	5050	5050	5050	5050	0
530	20250305	113000	77725370	5050	5050	5050	5050	0
531	20250305	112900	77725370	5050	5050	5050	5050	0
532	20250305	112800	77725370	5050	5050	5050	5050	38
533	20250305	112700	77533470	5050	5050	5050	5050	3
534	20250305	112600	77518320	5050	5050	5050	5050	10
535	20250305	112500	77467820	5060	5060	5060	5060	0
536	20250305	112400	77467820	5060	5060	5060	5060	0
537	20250305	112300	77467820	5060	5060	5060	5060	0
538	20250305	112200	77467820	5060	5060	5060	5060	0
539	20250305	112100	77467820	5060	5060	5060	5060	0
540	20250305	112000	77467820	5060	5060	5060	5060	0
541	20250305	111900	77467820	5060	5060	5060	5060	0
542	20250305	111800	77467820	5060	5060	5060	5060	0
543	20250305	111700	77467820	5060	5060	5060	5060	0
544	20250305	111600	77467820	5060	5050	5060	5050	2
545	20250305	111500	77457710	5030	5030	5030	5030	0
546	20250305	111400	77457710	5030	5050	5050	5030	200
547	20250305	111300	76451680	5030	5030	5030	5030	0
548	20250305	111200	76451680	5030	5030	5030	5030	0
549	20250305	111100	76451680	5030	5030	5030	5030	0
550	20250305	111000	76451680	5030	5030	5030	5030	0
551	20250305	110900	76451680	5030	5030	5030	5030	0
552	20250305	110800	76451680	5030	5030	5030	5030	0
553	20250305	110700	76451680	5030	5030	5030	5030	0
554	20250305	110600	76451680	5030	5030	5030	5030	319
555	20250305	110500	74847110	5030	5030	5030	5030	0
556	20250305	110400	74847110	5030	5030	5030	5030	0
557	20250305	110300	74847110	5030	5030	5030	5030	0
558	20250305	110200	74847110	5030	5030	5030	5030	0
559	20250305	110100	74847110	5030	5030	5030	5030	0
560	20250305	110000	74847110	5030	5030	5030	5030	0
561	20250305	105900	74847110	5030	5030	5030	5030	0
562	20250305	105800	74847110	5030	5030	5030	5030	100
563	20250305	105700	74344110	5030	5040	5040	5030	210
564	20250305	105600	73287800	5040	5040	5040	5040	0
565	20250305	105500	73287800	5040	5040	5040	5040	0
566	20250305	105400	73287800	5040	5040	5040	5040	500
567	20250305	105300	70767800	5040	5040	5040	5040	0
568	20250305	105200	70767800	5040	5050	5050	5040	24
569	20250305	105100	70646820	5060	5050	5060	5050	41
570	20250305	105000	70439370	5050	5050	5050	5050	0
571	20250305	104900	70439370	5050	5050	5050	5050	0
572	20250305	104800	70439370	5050	5050	5050	5050	0
573	20250305	104700	70439370	5050	5050	5050	5050	1
574	20250305	104600	70434320	5060	5060	5060	5060	1000
575	20250305	104500	65374320	5050	5050	5050	5050	0
576	20250305	104400	65374320	5050	5050	5050	5050	0
577	20250305	104300	65374320	5050	5050	5050	5050	0
578	20250305	104200	65374320	5050	5050	5050	5050	0
579	20250305	104100	65374320	5050	5050	5050	5050	110
580	20250305	104000	64818820	5050	5050	5050	5050	0
581	20250305	103900	64818820	5050	5050	5050	5050	0
582	20250305	103800	64818820	5050	5050	5050	5050	0
583	20250305	103700	64818820	5050	5050	5050	5050	0
584	20250305	103600	64818820	5050	5050	5050	5050	300
585	20250305	103500	63303820	5060	5050	5060	5050	6
586	20250305	103400	63273510	5060	5060	5060	5060	0
587	20250305	103300	63273510	5060	5060	5060	5060	4
588	20250305	103200	63253270	5050	5050	5050	5050	300
589	20250305	103100	61738270	5060	5060	5060	5050	969
590	20250305	103000	56836990	5070	5070	5070	5070	1
591	20250305	102900	56831920	5060	5060	5060	5060	8
592	20250305	102800	56791440	5060	5060	5060	5060	0
593	20250305	102700	56791440	5060	5060	5060	5060	331
594	20250305	102600	55116580	5050	5050	5050	5050	233
595	20250305	102500	53939930	5050	5050	5050	5050	0
596	20250305	102400	53939930	5050	5050	5050	5050	0
597	20250305	102300	53939930	5050	5050	5050	5050	931
598	20250305	102200	49238380	5050	5050	5050	5050	79
599	20250305	102100	48839430	5050	5070	5070	5050	2002
600	20250305	102000	38709800	5060	5060	5060	5060	49
601	20250305	101900	38461860	5050	5050	5050	5050	0
602	20250305	101800	38461860	5050	5050	5050	5050	0
603	20250305	101700	38461860	5050	5050	5050	5050	259
604	20250305	101600	37153910	5030	5030	5030	5030	0
605	20250305	101500	37153910	5030	5030	5030	5030	0
606	20250305	101400	37153910	5030	5030	5030	5030	0
607	20250305	101300	37153910	5030	5030	5030	5030	0
608	20250305	101200	37153910	5030	5030	5030	5030	0
609	20250305	101100	37153910	5030	5030	5030	5030	0
610	20250305	101000	37153910	5030	5030	5030	5030	0
611	20250305	100900	37153910	5030	5030	5030	5030	1
612	20250305	100800	37148880	5050	5050	5050	5050	0
613	20250305	100700	37148880	5050	5050	5050	5050	6
614	20250305	100600	37118580	5050	5050	5050	5050	0
615	20250305	100500	37118580	5050	5050	5050	5050	0
616	20250305	100400	37118580	5050	5050	5050	5050	1
617	20250305	100300	37113530	5030	5040	5040	5030	1702
618	20250305	100200	28551630	5040	5040	5040	5040	10
619	20250305	100100	28501230	5030	5030	5030	5030	0
620	20250305	100000	28501230	5030	5030	5030	5030	155
621	20250305	095900	27721580	5020	5025	5025	5020	63
622	20250305	095800	27405270	5030	5030	5030	5030	0
623	20250305	095700	27405270	5030	5030	5030	5030	0
624	20250305	095600	27405270	5030	5030	5030	5030	0
625	20250305	095500	27405270	5030	5030	5030	5030	0
626	20250305	095400	27405270	5030	5030	5030	5030	0
627	20250305	095300	27405270	5030	5030	5030	5030	2
628	20250305	095200	27395210	5030	5030	5030	5030	82
629	20250305	095100	26982750	5030	5030	5030	5030	0
630	20250305	095000	26982750	5030	5030	5030	5030	0
631	20250305	094900	26982750	5030	5030	5030	5030	0
632	20250305	094800	26982750	5030	5030	5030	5030	219
633	20250305	094700	25881180	5030	5030	5030	5030	1463
634	20250305	094600	18522290	5040	5040	5040	5040	0
635	20250305	094500	18522290	5040	5040	5040	5040	1
636	20250305	094400	18517250	5030	5030	5030	5030	658
637	20250305	094300	15207510	5035	5035	5035	5035	0
638	20250305	094200	15207510	5035	5035	5035	5035	0
639	20250305	094100	15207510	5035	5035	5035	5035	0
640	20250305	094000	15207510	5035	5035	5035	5035	200
641	20250305	093900	14200510	5010	5010	5010	5010	0
642	20250305	093800	14200510	5010	5010	5010	5010	0
643	20250305	093700	14200510	5010	5010	5010	5010	0
644	20250305	093600	14200510	5010	5010	5010	5010	0
645	20250305	093500	14200510	5010	5010	5010	5010	0
646	20250305	093400	14200510	5010	5010	5010	5010	0
647	20250305	093300	14200510	5010	5030	5030	5010	88
648	20250305	093200	13759600	5040	5040	5040	5040	1
649	20250305	093100	13754560	5010	5010	5010	5010	0
650	20250305	093000	13754560	5010	5030	5030	5010	300
651	20250305	092900	12248110	5040	5030	5040	5030	12
652	20250305	092800	12187710	5030	5030	5030	5030	0
653	20250305	092700	12187710	5030	5030	5030	5030	35
654	20250305	092600	12011660	5050	5050	5050	5050	0
655	20250305	092500	12011660	5050	5050	5050	5050	0
656	20250305	092400	12011660	5050	5050	5050	5050	90
657	20250305	092300	11557160	5050	5050	5050	5050	0
658	20250305	092200	11557160	5050	5020	5050	5020	72
659	20250305	092100	11195160	5020	5010	5020	5010	50
660	20250305	092000	10944360	5010	5010	5010	5010	0
661	20250305	091900	10944360	5010	5010	5010	5010	630
662	20250305	091800	7788060	5010	5010	5010	5010	248
663	20250305	091700	6545580	5020	5020	5020	5020	0
664	20250305	091600	6545580	5020	5020	5020	5020	53
665	20250305	091500	6279520	5010	5010	5010	5010	53
666	20250305	091400	6013990	5020	5020	5020	5020	14
667	20250305	091300	5943710	5020	5020	5020	5020	357
668	20250305	091200	4151570	5030	5030	5030	5030	50
669	20250305	091100	3900070	5050	5050	5050	5050	0
670	20250305	091000	3900070	5050	5050	5050	5050	200
671	20250305	090900	2890070	5070	5070	5070	5070	16
672	20250305	090800	2808950	5050	5050	5050	5050	190
673	20250305	090700	1849450	5050	5060	5060	5050	213
674	20250305	090600	773770	5070	5070	5070	5070	9
675	20250305	090500	728140	5060	5070	5070	5060	12
676	20250305	090400	667360	5080	5080	5080	5080	29
677	20250305	090300	520040	5010	5010	5010	5010	4
678	20250305	090200	500000	5000	5000	5000	5000	0
679	20250305	090100	500000	5000	5000	5000	5000	0
680	20250305	090000	500000	5000	5000	5000	5000	100