KissMeData/104620/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201600	111676320	5040	5040	5040	5040	89
3	20250304	201500	111676320	5040	5040	5040	5040	0
4	20250304	201400	111676320	5040	5040	5040	5040	0
5	20250304	201300	111676320	5040	5040	5040	5040	0
6	20250304	201200	111676320	5040	5040	5040	5040	0
7	20250304	201100	111676320	5040	5040	5040	5040	0
8	20250304	201000	111676320	5040	5040	5040	5040	0
9	20250304	200900	111676320	5040	5040	5040	5040	0
10	20250304	200800	111676320	5040	5040	5040	5040	0
11	20250304	200700	111676320	5040	5040	5040	5040	0
12	20250304	200600	111676320	5040	5040	5040	5040	0
13	20250304	200500	111676320	5040	5040	5040	5040	0
14	20250304	200400	111676320	5040	5040	5040	5040	0
15	20250304	200300	111676320	5040	5040	5040	5040	0
16	20250304	200200	111676320	5040	5040	5040	5040	0
17	20250304	200100	111676320	5040	5040	5040	5040	0
18	20250304	200000	111676320	5040	5040	5040	5040	0
19	20250304	195900	111676320	5040	5040	5040	5040	0
20	20250304	195800	111676320	5040	5040	5040	5040	0
21	20250304	195700	111676320	5040	5040	5040	5040	0
22	20250304	195600	111676320	5040	5040	5040	5040	0
23	20250304	195500	111676320	5040	5040	5040	5040	0
24	20250304	195400	111676320	5040	5040	5040	5040	0
25	20250304	195300	111676320	5040	5040	5040	5040	0
26	20250304	195200	111676320	5040	5040	5040	5040	0
27	20250304	195100	111676320	5040	5040	5040	5040	0
28	20250304	195000	111676320	5040	5040	5040	5040	0
29	20250304	194900	111676320	5040	5040	5040	5040	0
30	20250304	194800	111676320	5040	5040	5040	5040	0
31	20250304	194700	111676320	5040	5040	5040	5040	0
32	20250304	194600	111676320	5040	5040	5040	5040	89
33	20250304	194500	111676320	5040	5040	5040	5040	0
34	20250304	194400	111676320	5040	5040	5040	5040	0
35	20250304	194300	111676320	5040	5040	5040	5040	0
36	20250304	194200	111676320	5040	5040	5040	5040	0
37	20250304	194100	111676320	5040	5040	5040	5040	0
38	20250304	194000	111676320	5040	5040	5040	5040	0
39	20250304	193900	111676320	5040	5040	5040	5040	0
40	20250304	193800	111676320	5040	5040	5040	5040	0
41	20250304	193700	111676320	5040	5040	5040	5040	0
42	20250304	193600	111676320	5040	5040	5040	5040	0
43	20250304	193500	111676320	5040	5040	5040	5040	0
44	20250304	193400	111676320	5040	5040	5040	5040	0
45	20250304	193300	111676320	5040	5040	5040	5040	0
46	20250304	193200	111676320	5040	5040	5040	5040	0
47	20250304	193100	111676320	5040	5040	5040	5040	0
48	20250304	193000	111676320	5040	5040	5040	5040	0
49	20250304	192900	111676320	5040	5040	5040	5040	0
50	20250304	192800	111676320	5040	5040	5040	5040	0
51	20250304	192700	111676320	5040	5040	5040	5040	0
52	20250304	192600	111676320	5040	5040	5040	5040	0
53	20250304	192500	111676320	5040	5040	5040	5040	0
54	20250304	192400	111676320	5040	5040	5040	5040	0
55	20250304	192300	111676320	5040	5040	5040	5040	0
56	20250304	192200	111676320	5040	5040	5040	5040	0
57	20250304	192100	111676320	5040	5040	5040	5040	0
58	20250304	192000	111676320	5040	5040	5040	5040	0
59	20250304	191900	111676320	5040	5040	5040	5040	0
60	20250304	191800	111676320	5040	5040	5040	5040	0
61	20250304	191700	111676320	5040	5040	5040	5040	0
62	20250304	191600	111676320	5040	5040	5040	5040	89
63	20250304	191500	111676320	5040	5040	5040	5040	0
64	20250304	191400	111676320	5040	5040	5040	5040	0
65	20250304	191300	111676320	5040	5040	5040	5040	0
66	20250304	191200	111676320	5040	5040	5040	5040	0
67	20250304	191100	111676320	5040	5040	5040	5040	0
68	20250304	191000	111676320	5040	5040	5040	5040	0
69	20250304	190900	111676320	5040	5040	5040	5040	0
70	20250304	190800	111676320	5040	5040	5040	5040	0
71	20250304	190700	111676320	5040	5040	5040	5040	0
72	20250304	190600	111676320	5040	5040	5040	5040	0
73	20250304	190500	111676320	5040	5040	5040	5040	0
74	20250304	190400	111676320	5040	5040	5040	5040	0
75	20250304	190300	111676320	5040	5040	5040	5040	0
76	20250304	190200	111676320	5040	5040	5040	5040	0
77	20250304	190100	111676320	5040	5040	5040	5040	0
78	20250304	190000	111676320	5040	5040	5040	5040	0
79	20250304	185900	111676320	5040	5040	5040	5040	0
80	20250304	185800	111676320	5040	5040	5040	5040	0
81	20250304	185700	111676320	5040	5040	5040	5040	0
82	20250304	185600	111676320	5040	5040	5040	5040	0
83	20250304	185500	111676320	5040	5040	5040	5040	0
84	20250304	185400	111676320	5040	5040	5040	5040	0
85	20250304	185300	111676320	5040	5040	5040	5040	0
86	20250304	185200	111676320	5040	5040	5040	5040	0
87	20250304	185100	111676320	5040	5040	5040	5040	0
88	20250304	185000	111676320	5040	5040	5040	5040	0
89	20250304	184900	111676320	5040	5040	5040	5040	0
90	20250304	184800	111676320	5040	5040	5040	5040	0
91	20250304	184700	111676320	5040	5040	5040	5040	0
92	20250304	184600	111676320	5040	5040	5040	5040	89
93	20250304	184500	111676320	5040	5040	5040	5040	0
94	20250304	184400	111676320	5040	5040	5040	5040	0
95	20250304	184300	111676320	5040	5040	5040	5040	0
96	20250304	184200	111676320	5040	5040	5040	5040	0
97	20250304	184100	111676320	5040	5040	5040	5040	0
98	20250304	184000	111676320	5040	5040	5040	5040	0
99	20250304	183900	111676320	5040	5040	5040	5040	0
100	20250304	183800	111676320	5040	5040	5040	5040	0
101	20250304	183700	111676320	5040	5040	5040	5040	0
102	20250304	183600	111676320	5040	5040	5040	5040	0
103	20250304	183500	111676320	5040	5040	5040	5040	0
104	20250304	183400	111676320	5040	5040	5040	5040	0
105	20250304	183300	111676320	5040	5040	5040	5040	0
106	20250304	183200	111676320	5040	5040	5040	5040	0
107	20250304	183100	111676320	5040	5040	5040	5040	0
108	20250304	183000	111676320	5040	5040	5040	5040	0
109	20250304	182900	111676320	5040	5040	5040	5040	0
110	20250304	182800	111676320	5040	5040	5040	5040	0
111	20250304	182700	111676320	5040	5040	5040	5040	0
112	20250304	182600	111676320	5040	5040	5040	5040	0
113	20250304	182500	111676320	5040	5040	5040	5040	0
114	20250304	182400	111676320	5040	5040	5040	5040	0
115	20250304	182300	111676320	5040	5040	5040	5040	0
116	20250304	182200	111676320	5040	5040	5040	5040	0
117	20250304	182100	111676320	5040	5040	5040	5040	0
118	20250304	182000	111676320	5040	5040	5040	5040	0
119	20250304	181900	111676320	5040	5040	5040	5040	0
120	20250304	181800	111676320	5040	5040	5040	5040	0
121	20250304	181700	111676320	5040	5040	5040	5040	0
122	20250304	181600	111676320	5040	5040	5040	5040	89
123	20250304	181500	111676320	5040	5040	5040	5040	0
124	20250304	181400	111676320	5040	5040	5040	5040	0
125	20250304	181300	111676320	5040	5040	5040	5040	0
126	20250304	181200	111676320	5040	5040	5040	5040	0
127	20250304	181100	111676320	5040	5040	5040	5040	0
128	20250304	181000	111676320	5040	5040	5040	5040	0
129	20250304	180900	111676320	5040	5040	5040	5040	0
130	20250304	180800	111676320	5040	5040	5040	5040	0
131	20250304	180700	111676320	5040	5040	5040	5040	0
132	20250304	180600	111676320	5040	5040	5040	5040	0
133	20250304	180500	111676320	5040	5040	5040	5040	0
134	20250304	180400	111676320	5040	5040	5040	5040	0
135	20250304	180300	111676320	5040	5040	5040	5040	0
136	20250304	180200	111676320	5040	5040	5040	5040	0
137	20250304	180100	111676320	5040	5040	5040	5040	0
138	20250304	180000	111676320	5040	5040	5040	5040	0
139	20250304	175900	111676320	5040	5040	5040	5040	0
140	20250304	175800	111676320	5040	5040	5040	5040	0
141	20250304	175700	111676320	5040	5040	5040	5040	0
142	20250304	175600	111676320	5040	5040	5040	5040	0
143	20250304	175500	111676320	5040	5040	5040	5040	0
144	20250304	175400	111676320	5040	5040	5040	5040	0
145	20250304	175300	111676320	5040	5040	5040	5040	0
146	20250304	175200	111676320	5040	5040	5040	5040	0
147	20250304	175100	111676320	5040	5040	5040	5040	0
148	20250304	175000	111676320	5040	5040	5040	5040	0
149	20250304	174900	111676320	5040	5040	5040	5040	0
150	20250304	174800	111676320	5040	5040	5040	5040	0
151	20250304	174700	111676320	5040	5040	5040	5040	0
152	20250304	174600	111676320	5040	5040	5040	5040	89
153	20250304	174500	111676320	5040	5040	5040	5040	0
154	20250304	174400	111676320	5040	5040	5040	5040	0
155	20250304	174300	111676320	5040	5040	5040	5040	0
156	20250304	174200	111676320	5040	5040	5040	5040	0
157	20250304	174100	111676320	5040	5040	5040	5040	0
158	20250304	174000	111676320	5040	5040	5040	5040	0
159	20250304	173900	111676320	5040	5040	5040	5040	0
160	20250304	173800	111676320	5040	5040	5040	5040	0
161	20250304	173700	111676320	5040	5040	5040	5040	0
162	20250304	173600	111676320	5040	5040	5040	5040	0
163	20250304	173500	111676320	5040	5040	5040	5040	0
164	20250304	173400	111676320	5040	5040	5040	5040	0
165	20250304	173300	111676320	5040	5040	5040	5040	0
166	20250304	173200	111676320	5040	5040	5040	5040	0
167	20250304	173100	111676320	5040	5040	5040	5040	0
168	20250304	173000	111676320	5040	5040	5040	5040	0
169	20250304	172900	111676320	5040	5040	5040	5040	0
170	20250304	172800	111676320	5040	5040	5040	5040	0
171	20250304	172700	111676320	5040	5040	5040	5040	0
172	20250304	172600	111676320	5040	5040	5040	5040	0
173	20250304	172500	111676320	5040	5040	5040	5040	0
174	20250304	172400	111676320	5040	5040	5040	5040	0
175	20250304	172300	111676320	5040	5040	5040	5040	0
176	20250304	172200	111676320	5040	5040	5040	5040	0
177	20250304	172100	111676320	5040	5040	5040	5040	0
178	20250304	172000	111676320	5040	5040	5040	5040	0
179	20250304	171900	111676320	5040	5040	5040	5040	0
180	20250304	171800	111676320	5040	5040	5040	5040	0
181	20250304	171700	111676320	5040	5040	5040	5040	0
182	20250304	171600	111676320	5040	5040	5040	5040	89
183	20250304	171500	111676320	5040	5040	5040	5040	0
184	20250304	171400	111676320	5040	5040	5040	5040	0
185	20250304	171300	111676320	5040	5040	5040	5040	0
186	20250304	171200	111676320	5040	5040	5040	5040	0
187	20250304	171100	111676320	5040	5040	5040	5040	0
188	20250304	171000	111676320	5040	5040	5040	5040	0
189	20250304	170900	111676320	5040	5040	5040	5040	0
190	20250304	170800	111676320	5040	5040	5040	5040	0
191	20250304	170700	111676320	5040	5040	5040	5040	0
192	20250304	170600	111676320	5040	5040	5040	5040	0
193	20250304	170500	111676320	5040	5040	5040	5040	0
194	20250304	170400	111676320	5040	5040	5040	5040	0
195	20250304	170300	111676320	5040	5040	5040	5040	0
196	20250304	170200	111676320	5040	5040	5040	5040	0
197	20250304	170100	111676320	5040	5040	5040	5040	0
198	20250304	170000	111676320	5040	5040	5040	5040	0
199	20250304	165900	111676320	5040	5040	5040	5040	0
200	20250304	165800	111676320	5040	5040	5040	5040	0
201	20250304	165700	111676320	5040	5040	5040	5040	0
202	20250304	165600	111676320	5040	5040	5040	5040	0
203	20250304	165500	111676320	5040	5040	5040	5040	0
204	20250304	165400	111676320	5040	5040	5040	5040	0
205	20250304	165300	111676320	5040	5040	5040	5040	0
206	20250304	165200	111676320	5040	5040	5040	5040	0
207	20250304	165100	111676320	5040	5040	5040	5040	0
208	20250304	165000	111676320	5040	5040	5040	5040	0
209	20250304	164900	111676320	5040	5040	5040	5040	0
210	20250304	164800	111676320	5040	5040	5040	5040	0
211	20250304	164700	111676320	5040	5040	5040	5040	0
212	20250304	164600	111676320	5040	5040	5040	5040	89
213	20250304	164500	111676320	5040	5040	5040	5040	0
214	20250304	164400	111676320	5040	5040	5040	5040	0
215	20250304	164300	111676320	5040	5040	5040	5040	0
216	20250304	164200	111676320	5040	5040	5040	5040	0
217	20250304	164100	111676320	5040	5040	5040	5040	0
218	20250304	164000	111676320	5040	5040	5040	5040	0
219	20250304	163900	111676320	5040	5040	5040	5040	0
220	20250304	163800	111676320	5040	5040	5040	5040	0
221	20250304	163700	111676320	5040	5040	5040	5040	0
222	20250304	163600	111676320	5040	5040	5040	5040	0
223	20250304	163500	111676320	5040	5040	5040	5040	0
224	20250304	163400	111676320	5040	5040	5040	5040	0
225	20250304	163300	111676320	5040	5040	5040	5040	0
226	20250304	163200	111676320	5040	5040	5040	5040	0
227	20250304	163100	111676320	5040	5040	5040	5040	0
228	20250304	163000	111676320	5040	5040	5040	5040	0
229	20250304	162900	111676320	5040	5040	5040	5040	0
230	20250304	162800	111676320	5040	5040	5040	5040	0
231	20250304	162700	111676320	5040	5040	5040	5040	0
232	20250304	162600	111676320	5040	5040	5040	5040	0
233	20250304	162500	111676320	5040	5040	5040	5040	0
234	20250304	162400	111676320	5040	5040	5040	5040	0
235	20250304	162300	111676320	5040	5040	5040	5040	0
236	20250304	162200	111676320	5040	5040	5040	5040	0
237	20250304	162100	111676320	5040	5040	5040	5040	0
238	20250304	162000	111676320	5040	5040	5040	5040	0
239	20250304	161900	111676320	5040	5040	5040	5040	0
240	20250304	161800	111676320	5040	5040	5040	5040	0
241	20250304	161700	111676320	5040	5040	5040	5040	0
242	20250304	161600	111676320	5040	5040	5040	5040	89
243	20250304	161500	111676320	5040	5040	5040	5040	0
244	20250304	161400	111676320	5040	5040	5040	5040	0
245	20250304	161300	111676320	5040	5040	5040	5040	0
246	20250304	161200	111676320	5040	5040	5040	5040	0
247	20250304	161100	111676320	5040	5040	5040	5040	0
248	20250304	161000	111676320	5040	5040	5040	5040	0
249	20250304	160900	111676320	5040	5040	5040	5040	0
250	20250304	160800	111676320	5040	5040	5040	5040	0
251	20250304	160700	111676320	5040	5040	5040	5040	0
252	20250304	160600	111676320	5040	5040	5040	5040	0
253	20250304	160500	111676320	5040	5040	5040	5040	0
254	20250304	160400	111676320	5040	5040	5040	5040	0
255	20250304	160300	111676320	5040	5040	5040	5040	0
256	20250304	160200	111676320	5040	5040	5040	5040	0
257	20250304	160100	111676320	5040	5040	5040	5040	0
258	20250304	160000	111676320	5040	5040	5040	5040	0
259	20250304	155900	111676320	5040	5040	5040	5040	0
260	20250304	155800	111676320	5040	5040	5040	5040	0
261	20250304	155700	111676320	5040	5040	5040	5040	0
262	20250304	155600	111676320	5040	5040	5040	5040	0
263	20250304	155500	111676320	5040	5040	5040	5040	0
264	20250304	155400	111676320	5040	5040	5040	5040	0
265	20250304	155300	111676320	5040	5040	5040	5040	0
266	20250304	155200	111676320	5040	5040	5040	5040	0
267	20250304	155100	111676320	5040	5040	5040	5040	0
268	20250304	155000	111676320	5040	5040	5040	5040	0
269	20250304	154900	111676320	5040	5040	5040	5040	0
270	20250304	154800	111676320	5040	5040	5040	5040	0
271	20250304	154700	111676320	5040	5040	5040	5040	0
272	20250304	154600	111676320	5040	5040	5040	5040	89
273	20250304	154500	111676320	5040	5040	5040	5040	0
274	20250304	154400	111676320	5040	5040	5040	5040	0
275	20250304	154300	111676320	5040	5040	5040	5040	0
276	20250304	154200	111676320	5040	5040	5040	5040	0
277	20250304	154100	111676320	5040	5040	5040	5040	0
278	20250304	154000	111676320	5040	5040	5040	5040	0
279	20250304	153900	111676320	5040	5040	5040	5040	0
280	20250304	153800	111676320	5040	5040	5040	5040	0
281	20250304	153700	111676320	5040	5040	5040	5040	0
282	20250304	153600	111676320	5040	5040	5040	5040	0
283	20250304	153500	111676320	5040	5040	5040	5040	0
284	20250304	153400	111676320	5040	5040	5040	5040	0
285	20250304	153300	111676320	5040	5040	5040	5040	0
286	20250304	153200	111676320	5040	5040	5040	5040	0
287	20250304	153100	111676320	5040	5040	5040	5040	0
288	20250304	153000	111676320	5040	5040	5040	5040	89
289	20250304	152900	111227760	5040	5040	5040	5040	0
290	20250304	152800	111227760	5040	5040	5040	5040	0
291	20250304	152700	111227760	5040	5040	5040	5040	0
292	20250304	152600	111227760	5040	5040	5040	5040	0
293	20250304	152500	111227760	5040	5040	5040	5040	0
294	20250304	152400	111227760	5040	5040	5040	5040	0
295	20250304	152300	111227760	5040	5040	5040	5040	0
296	20250304	152200	111227760	5040	5040	5040	5040	0
297	20250304	152100	111227760	5040	5040	5040	5040	0
298	20250304	152000	111227760	5040	5040	5040	5040	0
299	20250304	151900	111227760	5040	5030	5040	5030	11
300	20250304	151800	111172420	5040	5040	5040	5040	3
301	20250304	151700	111157300	5050	5040	5050	5040	32
302	20250304	151600	110995730	5040	5030	5050	5030	37
303	20250304	151500	110809110	5050	5050	5050	5050	25
304	20250304	151400	110682860	5040	5040	5050	5040	25
305	20250304	151300	110556650	5050	5050	5050	5050	0
306	20250304	151200	110556650	5050	5050	5050	5050	32
307	20250304	151100	110395050	5040	5040	5040	5040	0
308	20250304	151000	110395050	5040	5040	5040	5040	0
309	20250304	150900	110395050	5040	5040	5040	5040	0
310	20250304	150800	110395050	5040	5040	5040	5040	0
311	20250304	150700	110395050	5040	5040	5040	5040	11
312	20250304	150600	110339610	5040	5040	5040	5040	0
313	20250304	150500	110339610	5040	5040	5040	5040	0
314	20250304	150400	110339610	5040	5040	5040	5040	0
315	20250304	150300	110339610	5040	5040	5040	5040	0
316	20250304	150200	110339610	5040	5040	5040	5040	1
317	20250304	150100	110334570	5040	5040	5040	5040	196
318	20250304	150000	109346730	5030	5030	5030	5030	0
319	20250304	145900	109346730	5030	5030	5030	5030	0
320	20250304	145800	109346730	5030	5030	5030	5030	0
321	20250304	145700	109346730	5030	5030	5030	5030	6
322	20250304	145600	109316550	5030	5030	5030	5030	0
323	20250304	145500	109316550	5030	5020	5030	5020	120
324	20250304	145400	108713660	5020	5020	5020	5020	0
325	20250304	145300	108713660	5020	5020	5020	5020	0
326	20250304	145200	108713660	5020	5020	5020	5020	0
327	20250304	145100	108713660	5020	5020	5020	5020	1
328	20250304	145000	108708640	5010	5010	5010	5010	0
329	20250304	144900	108708640	5010	5010	5010	5010	0
330	20250304	144800	108708640	5010	5010	5010	5010	0
331	20250304	144700	108708640	5010	5010	5010	5010	0
332	20250304	144600	108708640	5010	5010	5010	5010	0
333	20250304	144500	108708640	5010	5010	5010	5010	50
334	20250304	144400	108458140	5020	5020	5020	5020	1
335	20250304	144300	108453120	5020	5020	5020	5020	0
336	20250304	144200	108453120	5020	5020	5020	5020	0
337	20250304	144100	108453120	5020	5020	5020	5020	0
338	20250304	144000	108453120	5020	5020	5020	5020	0
339	20250304	143900	108453120	5020	5020	5020	5020	1
340	20250304	143800	108448100	5030	5030	5030	5030	2
341	20250304	143700	108438040	5000	5000	5000	5000	0
342	20250304	143600	108438040	5000	5000	5000	5000	0
343	20250304	143500	108438040	5000	5030	5030	5000	806
344	20250304	143400	104407990	5020	5010	5030	5010	131
345	20250304	143300	103751240	5010	5010	5010	5010	121
346	20250304	143200	103145030	5010	5010	5010	5010	232
347	20250304	143100	101982710	5010	5020	5020	5010	16
348	20250304	143000	101902430	5030	5030	5030	5030	3
349	20250304	142900	101887340	5030	5030	5030	5030	0
350	20250304	142800	101887340	5030	5030	5030	5030	0
351	20250304	142700	101887340	5030	5030	5030	5030	0
352	20250304	142600	101887340	5030	5030	5030	5030	0
353	20250304	142500	101887340	5030	5030	5030	5030	0
354	20250304	142400	101887340	5030	5030	5030	5030	0
355	20250304	142300	101887340	5030	5030	5030	5030	0
356	20250304	142200	101887340	5030	5030	5030	5030	16
357	20250304	142100	101806860	5040	5020	5040	5020	100
358	20250304	142000	101303840	5020	5020	5020	5020	0
359	20250304	141900	101303840	5020	5020	5020	5020	0
360	20250304	141800	101303840	5020	5020	5020	5020	0
361	20250304	141700	101303840	5020	5020	5020	5020	1
362	20250304	141600	101298820	5010	5010	5010	5010	400
363	20250304	141500	99294820	5020	5020	5020	5020	0
364	20250304	141400	99294820	5020	5020	5020	5020	50
365	20250304	141300	99043820	5020	5020	5020	5020	0
366	20250304	141200	99043820	5020	5020	5020	5020	0
367	20250304	141100	99043820	5020	5020	5020	5020	0
368	20250304	141000	99043820	5020	5020	5020	5020	0
369	20250304	140900	99043820	5020	5020	5020	5020	100
370	20250304	140800	98541820	5020	5020	5020	5020	0
371	20250304	140700	98541820	5020	5020	5020	5020	0
372	20250304	140600	98541820	5020	5020	5020	5020	0
373	20250304	140500	98541820	5020	5020	5020	5020	0
374	20250304	140400	98541820	5020	5020	5020	5020	0
375	20250304	140300	98541820	5020	5020	5020	5020	0
376	20250304	140200	98541820	5020	5020	5020	5020	1461
377	20250304	140100	91207600	5030	5030	5030	5030	200
378	20250304	140000	90201600	5030	5030	5030	5030	0
379	20250304	135900	90201600	5030	5030	5030	5030	0
380	20250304	135800	90201600	5030	5030	5030	5030	0
381	20250304	135700	90201600	5030	5030	5030	5030	0
382	20250304	135600	90201600	5030	5030	5030	5030	0
383	20250304	135500	90201600	5030	5030	5030	5030	4
384	20250304	135400	90181480	5030	5030	5030	5030	10
385	20250304	135300	90131180	5030	5030	5030	5030	0
386	20250304	135200	90131180	5030	5030	5030	5030	300
387	20250304	135100	88622180	5030	5030	5030	5030	10
388	20250304	135000	88571880	5040	5040	5040	5040	0
389	20250304	134900	88571880	5040	5040	5040	5040	0
390	20250304	134800	88571880	5040	5040	5040	5040	0
391	20250304	134700	88571880	5040	5040	5040	5040	1
392	20250304	134600	88566840	5030	5030	5030	5030	1
393	20250304	134500	88561810	5030	5030	5030	5030	5
394	20250304	134400	88536660	5040	5040	5040	5040	0
395	20250304	134300	88536660	5040	5040	5040	5040	1
396	20250304	134200	88531620	5040	5040	5040	5040	0
397	20250304	134100	88531620	5040	5040	5040	5040	0
398	20250304	134000	88531620	5040	5040	5040	5040	0
399	20250304	133900	88531620	5040	5040	5040	5040	0
400	20250304	133800	88531620	5040	5030	5040	5030	5
401	20250304	133700	88506460	5040	5040	5040	5040	0
402	20250304	133600	88506460	5040	5040	5040	5040	1
403	20250304	133500	88501420	5030	5030	5030	5030	0
404	20250304	133400	88501420	5030	5030	5030	5030	0
405	20250304	133300	88501420	5030	5030	5030	5030	0
406	20250304	133200	88501420	5030	5030	5030	5030	100
407	20250304	133100	87998420	5030	5030	5030	5030	0
408	20250304	133000	87998420	5030	5030	5030	5030	0
409	20250304	132900	87998420	5030	5030	5030	5030	0
410	20250304	132800	87998420	5030	5030	5030	5030	0
411	20250304	132700	87998420	5030	5030	5030	5030	0
412	20250304	132600	87998420	5030	5030	5030	5030	99
413	20250304	132500	87500450	5040	5040	5040	5040	0
414	20250304	132400	87500450	5040	5040	5040	5040	6
415	20250304	132300	87470210	5040	5040	5040	5040	0
416	20250304	132200	87470210	5040	5040	5040	5040	132
417	20250304	132100	86804930	5040	5040	5040	5040	0
418	20250304	132000	86804930	5040	5040	5040	5040	0
419	20250304	131900	86804930	5040	5040	5040	5040	0
420	20250304	131800	86804930	5040	5040	5040	5040	20
421	20250304	131700	86704130	5040	5040	5040	5040	1
422	20250304	131600	86699090	5030	5030	5030	5030	60
423	20250304	131500	86397290	5040	5040	5040	5040	0
424	20250304	131400	86397290	5040	5040	5040	5040	0
425	20250304	131300	86397290	5040	5040	5040	5040	0
426	20250304	131200	86397290	5040	5040	5040	5040	0
427	20250304	131100	86397290	5040	5040	5040	5040	0
428	20250304	131000	86397290	5040	5040	5040	5040	0
429	20250304	130900	86397290	5040	5040	5040	5040	0
430	20250304	130800	86397290	5040	5040	5040	5040	0
431	20250304	130700	86397290	5040	5040	5040	5040	0
432	20250304	130600	86397290	5040	5040	5040	5040	0
433	20250304	130500	86397290	5040	5040	5040	5040	0
434	20250304	130400	86397290	5040	5040	5040	5040	0
435	20250304	130300	86397290	5040	5040	5040	5040	1
436	20250304	130200	86392250	5040	5040	5040	5040	0
437	20250304	130100	86392250	5040	5040	5040	5040	0
438	20250304	130000	86392250	5040	5030	5040	5030	81
439	20250304	125900	85984150	5030	5030	5030	5030	0
440	20250304	125800	85984150	5030	5030	5030	5030	1
441	20250304	125700	85979120	5040	5040	5040	5040	0
442	20250304	125600	85979120	5040	5040	5040	5040	0
443	20250304	125500	85979120	5040	5040	5040	5040	0
444	20250304	125400	85979120	5040	5040	5040	5040	0
445	20250304	125300	85979120	5040	5040	5040	5040	50
446	20250304	125200	85727120	5040	5040	5040	5040	0
447	20250304	125100	85727120	5040	5040	5040	5040	0
448	20250304	125000	85727120	5040	5040	5040	5040	0
449	20250304	124900	85727120	5040	5040	5040	5040	100
450	20250304	124800	85223120	5040	5040	5040	5040	0
451	20250304	124700	85223120	5040	5040	5040	5040	16
452	20250304	124600	85142480	5030	5030	5030	5030	0
453	20250304	124500	85142480	5030	5030	5030	5030	0
454	20250304	124400	85142480	5030	5030	5030	5030	2
455	20250304	124300	85132420	5030	5030	5030	5030	0
456	20250304	124200	85132420	5030	5030	5030	5030	0
457	20250304	124100	85132420	5030	5030	5030	5030	0
458	20250304	124000	85132420	5030	5030	5030	5030	0
459	20250304	123900	85132420	5030	5030	5030	5030	0
460	20250304	123800	85132420	5030	5030	5030	5030	35
461	20250304	123700	84956370	5040	5040	5040	5040	1
462	20250304	123600	84951330	5030	5030	5030	5030	0
463	20250304	123500	84951330	5030	5030	5030	5030	0
464	20250304	123400	84951330	5030	5030	5030	5030	0
465	20250304	123300	84951330	5030	5030	5030	5030	0
466	20250304	123200	84951330	5030	5030	5030	5030	0
467	20250304	123100	84951330	5030	5030	5030	5030	0
468	20250304	123000	84951330	5030	5030	5030	5030	0
469	20250304	122900	84951330	5030	5030	5030	5030	357
470	20250304	122800	83155620	5040	5040	5040	5040	0
471	20250304	122700	83155620	5040	5040	5040	5040	0
472	20250304	122600	83155620	5040	5040	5040	5040	0
473	20250304	122500	83155620	5040	5040	5040	5040	0
474	20250304	122400	83155620	5040	5040	5040	5040	0
475	20250304	122300	83155620	5040	5040	5040	5040	0
476	20250304	122200	83155620	5040	5040	5040	5040	0
477	20250304	122100	83155620	5040	5040	5040	5040	1
478	20250304	122000	83150580	5030	5030	5030	5030	0
479	20250304	121900	83150580	5030	5030	5030	5030	0
480	20250304	121800	83150580	5030	5030	5030	5030	179
481	20250304	121700	82250210	5030	5040	5040	5030	621
482	20250304	121600	79125390	5040	5040	5040	5040	0
483	20250304	121500	79125390	5040	5040	5040	5040	0
484	20250304	121400	79125390	5040	5040	5040	5040	0
485	20250304	121300	79125390	5040	5040	5040	5040	0
486	20250304	121200	79125390	5040	5040	5040	5040	0
487	20250304	121100	79125390	5040	5040	5040	5040	0
488	20250304	121000	79125390	5040	5040	5040	5040	0
489	20250304	120900	79125390	5040	5040	5040	5040	0
490	20250304	120800	79125390	5040	5040	5040	5040	0
491	20250304	120700	79125390	5040	5040	5040	5040	0
492	20250304	120600	79125390	5040	5040	5040	5040	0
493	20250304	120500	79125390	5040	5040	5040	5040	0
494	20250304	120400	79125390	5040	5040	5040	5040	0
495	20250304	120300	79125390	5040	5040	5040	5040	0
496	20250304	120200	79125390	5040	5040	5040	5040	0
497	20250304	120100	79125390	5040	5040	5040	5040	11
498	20250304	120000	79069950	5040	5040	5040	5040	0
499	20250304	115900	79069950	5040	5040	5040	5040	0
500	20250304	115800	79069950	5040	5040	5040	5040	20
501	20250304	115700	78969150	5030	5030	5030	5030	0
502	20250304	115600	78969150	5030	5030	5030	5030	0
503	20250304	115500	78969150	5030	5030	5030	5030	100
504	20250304	115400	78466150	5040	5040	5040	5040	0
505	20250304	115300	78466150	5040	5040	5040	5040	3
506	20250304	115200	78451030	5040	5040	5040	5040	0
507	20250304	115100	78451030	5040	5040	5040	5040	0
508	20250304	115000	78451030	5040	5040	5040	5040	0
509	20250304	114900	78451030	5040	5040	5040	5040	0
510	20250304	114800	78451030	5040	5040	5040	5040	0
511	20250304	114700	78451030	5040	5040	5040	5040	0
512	20250304	114600	78451030	5040	5040	5040	5040	0
513	20250304	114500	78451030	5040	5040	5040	5040	0
514	20250304	114400	78451030	5040	5040	5040	5040	0
515	20250304	114300	78451030	5040	5040	5040	5040	0
516	20250304	114200	78451030	5040	5040	5040	5040	0
517	20250304	114100	78451030	5040	5040	5040	5040	0
518	20250304	114000	78451030	5040	5040	5040	5040	4
519	20250304	113900	78430870	5050	5050	5050	5050	2
520	20250304	113800	78420770	5050	5050	5050	5050	1
521	20250304	113700	78415720	5030	5030	5030	5030	0
522	20250304	113600	78415720	5030	5030	5030	5030	0
523	20250304	113500	78415720	5030	5040	5040	5020	123
524	20250304	113400	77797180	5050	5050	5050	5050	0
525	20250304	113300	77797180	5050	5050	5050	5050	1
526	20250304	113200	77792130	5040	5040	5040	5040	0
527	20250304	113100	77792130	5040	5040	5040	5040	0
528	20250304	113000	77792130	5040	5040	5040	5040	0
529	20250304	112900	77792130	5040	5040	5040	5040	0
530	20250304	112800	77792130	5040	5040	5040	5040	1
531	20250304	112700	77787090	5030	5030	5030	5030	0
532	20250304	112600	77787090	5030	5030	5030	5030	0
533	20250304	112500	77787090	5030	5030	5030	5030	0
534	20250304	112400	77787090	5030	5030	5030	5030	0
535	20250304	112300	77787090	5030	5030	5030	5030	100
536	20250304	112200	77284090	5030	5030	5030	5030	0
537	20250304	112100	77284090	5030	5040	5040	5030	962
538	20250304	112000	72445130	5040	5040	5040	5040	0
539	20250304	111900	72445130	5040	5040	5040	5040	0
540	20250304	111800	72445130	5040	5040	5040	5040	0
541	20250304	111700	72445130	5040	5040	5040	5040	0
542	20250304	111600	72445130	5040	5040	5040	5040	0
543	20250304	111500	72445130	5040	5040	5040	5040	0
544	20250304	111400	72445130	5040	5040	5040	5040	612
545	20250304	111300	69360650	5040	5040	5040	5040	0
546	20250304	111200	69360650	5040	5040	5040	5040	0
547	20250304	111100	69360650	5040	5040	5040	5040	0
548	20250304	111000	69360650	5040	5040	5040	5040	0
549	20250304	110900	69360650	5040	5040	5040	5040	0
550	20250304	110800	69360650	5040	5040	5040	5040	20
551	20250304	110700	69259850	5040	5040	5040	5040	50
552	20250304	110600	69007850	5040	5040	5040	5040	184
553	20250304	110500	68080490	5040	5060	5060	5040	96
554	20250304	110400	67596560	5040	5040	5040	5040	0
555	20250304	110300	67596560	5040	5040	5040	5040	0
556	20250304	110200	67596560	5040	5040	5040	5040	2
557	20250304	110100	67586480	5040	5040	5040	5040	0
558	20250304	110000	67586480	5040	5040	5040	5040	0
559	20250304	105900	67586480	5040	5050	5050	5040	222
560	20250304	105800	66465590	5060	5060	5060	5060	0
561	20250304	105700	66465590	5060	5060	5060	5060	3
562	20250304	105600	66450410	5050	5050	5050	5050	113
563	20250304	105500	65879760	5040	5040	5040	5040	0
564	20250304	105400	65879760	5040	5040	5040	5040	194
565	20250304	105300	64902000	5050	5050	5050	5050	0
566	20250304	105200	64902000	5050	5050	5050	5050	26
567	20250304	105100	64770700	5050	5050	5050	5050	1
568	20250304	105000	64765650	5050	5050	5050	5050	0
569	20250304	104900	64765650	5050	5050	5050	5050	0
570	20250304	104800	64765650	5050	5050	5050	5050	0
571	20250304	104700	64765650	5050	5050	5050	5050	0
572	20250304	104600	64765650	5050	5050	5050	5050	10
573	20250304	104500	64715150	5050	5050	5050	5050	1
574	20250304	104400	64710100	5050	5050	5050	5050	2
575	20250304	104300	64700000	5040	5050	5050	5040	228
576	20250304	104200	63550870	5050	5050	5050	5050	0
577	20250304	104100	63550870	5050	5050	5050	5050	1
578	20250304	104000	63545820	5040	5040	5040	5040	0
579	20250304	103900	63545820	5040	5040	5040	5040	330
580	20250304	103800	61882620	5040	5040	5040	5040	0
581	20250304	103700	61882620	5040	5040	5040	5040	11
582	20250304	103600	61827180	5040	5040	5040	5040	0
583	20250304	103500	61827180	5040	5040	5040	5040	0
584	20250304	103400	61827180	5040	5040	5040	5040	0
585	20250304	103300	61827180	5040	5040	5040	5040	625
586	20250304	103200	58677180	5020	5020	5020	5020	0
587	20250304	103100	58677180	5020	5020	5020	5020	0
588	20250304	103000	58677180	5020	5020	5020	5020	0
589	20250304	102900	58677180	5020	5040	5040	5020	10
590	20250304	102800	58626860	5050	5040	5050	5040	8
591	20250304	102700	58586530	5040	5040	5040	5040	2
592	20250304	102600	58576450	5020	5040	5040	5020	97
593	20250304	102500	58089160	5050	5050	5050	5050	0
594	20250304	102400	58089160	5050	5050	5050	5050	1
595	20250304	102300	58084110	5050	5040	5050	5040	3
596	20250304	102200	58068970	5050	5050	5050	5050	2
597	20250304	102100	58058870	5060	5060	5060	5060	0
598	20250304	102000	58058870	5060	5060	5060	5060	2
599	20250304	101900	58048750	5050	5050	5050	5050	0
600	20250304	101800	58048750	5050	5050	5060	5050	3
601	20250304	101700	58033590	5020	5020	5020	5020	0
602	20250304	101600	58033590	5020	5020	5020	5020	39
603	20250304	101500	57837810	5020	5050	5050	5020	8
604	20250304	101400	57797560	5020	5020	5020	5020	200
605	20250304	101300	56793560	5020	5050	5050	5020	1347
606	20250304	101200	50010980	5060	5060	5060	5060	0
607	20250304	101100	50010980	5060	5060	5060	5060	0
608	20250304	101000	50010980	5060	5060	5060	5060	1
609	20250304	100900	50005920	5060	5060	5060	5060	0
610	20250304	100800	50005920	5060	5060	5060	5060	3
611	20250304	100700	49990740	5070	5070	5070	5070	0
612	20250304	100600	49990740	5070	5070	5070	5070	0
613	20250304	100500	49990740	5070	5070	5070	5070	39
614	20250304	100400	49793010	5080	5080	5080	5080	1
615	20250304	100300	49787930	5040	5060	5060	5040	630
616	20250304	100200	46612350	5070	5070	5070	5070	8
617	20250304	100100	46571790	5080	5080	5080	5080	0
618	20250304	100000	46571790	5080	5080	5080	5080	1
619	20250304	095900	46566710	5080	5080	5080	5080	0
620	20250304	095800	46566710	5080	5080	5080	5080	1
621	20250304	095700	46561630	5080	5080	5080	5080	0
622	20250304	095600	46561630	5080	5090	5090	5080	11
623	20250304	095500	46505740	5090	5100	5100	5090	4
624	20250304	095400	46485370	5090	5090	5090	5090	197
625	20250304	095300	45482640	5090	5080	5100	5080	64
626	20250304	095200	45156380	5080	5090	5100	5080	50
627	20250304	095100	44901910	5090	5040	5090	5040	356
628	20250304	095000	43095120	5040	5040	5040	5040	170
629	20250304	094900	42238320	5050	5050	5050	5050	1
630	20250304	094800	42233270	5050	5040	5050	5030	142
631	20250304	094700	41518580	5040	5050	5050	5040	160
632	20250304	094600	40712170	5050	5030	5050	5030	65
633	20250304	094500	40384840	5030	5030	5030	5030	9
634	20250304	094400	40339570	5010	5010	5010	5010	0
635	20250304	094300	40339570	5010	5010	5010	5010	0
636	20250304	094200	40339570	5010	5010	5010	5010	87
637	20250304	094100	39903700	5010	5020	5020	5010	100
638	20250304	094000	39402660	5020	5020	5020	5020	111
639	20250304	093900	38845440	5020	5000	5020	5000	36
640	20250304	093800	38665160	5000	5000	5000	5000	1988
641	20250304	093700	28725160	5000	5000	5000	5000	0
642	20250304	093600	28725160	5000	5000	5000	5000	242
643	20250304	093500	27515160	5010	5010	5010	5010	0
644	20250304	093400	27515160	5010	5010	5010	5010	219
645	20250304	093300	26417970	5010	5010	5010	5010	4
646	20250304	093200	26397930	5010	5020	5020	5010	10
647	20250304	093100	26347740	5020	5020	5020	5020	6
648	20250304	093000	26317620	5020	5000	5020	5000	10
649	20250304	092900	26267520	5020	5020	5020	5020	500
650	20250304	092800	23757520	5000	5000	5000	5000	0
651	20250304	092700	23757520	5000	5000	5000	5000	0
652	20250304	092600	23757520	5000	5000	5000	5000	3
653	20250304	092500	23742520	5000	5000	5000	5000	51
654	20250304	092400	23487520	5000	5000	5000	5000	0
655	20250304	092300	23487520	5000	5000	5000	5000	153
656	20250304	092200	22722520	5000	5000	5000	5000	47
657	20250304	092100	22487520	5000	5000	5000	5000	2
658	20250304	092000	22477520	5000	5000	5000	5000	0
659	20250304	091900	22477520	5000	5000	5000	5000	0
660	20250304	091800	22477520	5000	5000	5000	5000	0
661	20250304	091700	22477520	5000	5000	5000	5000	5
662	20250304	091600	22452520	5000	5000	5000	5000	1
663	20250304	091500	22447520	5000	5000	5000	5000	19
664	20250304	091400	22352520	5000	4955	5000	4955	182
665	20250304	091300	21447895	4955	4955	4955	4955	5
666	20250304	091200	21423120	4955	4955	4955	4950	482
667	20250304	091100	19035620	4955	4955	4955	4955	2
668	20250304	091000	19025710	4955	4990	4990	4955	275
669	20250304	090900	17662890	4950	4950	4950	4950	0
670	20250304	090800	17662890	4950	4950	4950	4950	0
671	20250304	090700	17662890	4950	4960	4960	4950	1000
672	20250304	090600	12708575	4960	4955	4960	4955	660
673	20250304	090500	9435160	4955	4955	4955	4955	12
674	20250304	090400	9375700	4960	4970	4970	4960	23
675	20250304	090300	9261545	4955	5000	5000	4950	1208
676	20250304	090200	3255970	5010	5020	5020	5010	203
677	20250304	090100	2238920	5020	5020	5020	5020	3
678	20250304	090000	2223860	5020	5020	5020	5020	443