KissMeData/044340/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193100	134207570	5920	5920	5920	5920	722
3	20250304	193000	134207570	5920	5920	5920	5920	0
4	20250304	192900	134207570	5920	5920	5920	5920	0
5	20250304	192800	134207570	5920	5920	5920	5920	0
6	20250304	192700	134207570	5920	5920	5920	5920	0
7	20250304	192600	134207570	5920	5920	5920	5920	0
8	20250304	192500	134207570	5920	5920	5920	5920	0
9	20250304	192400	134207570	5920	5920	5920	5920	0
10	20250304	192300	134207570	5920	5920	5920	5920	0
11	20250304	192200	134207570	5920	5920	5920	5920	0
12	20250304	192100	134207570	5920	5920	5920	5920	0
13	20250304	192000	134207570	5920	5920	5920	5920	0
14	20250304	191900	134207570	5920	5920	5920	5920	0
15	20250304	191800	134207570	5920	5920	5920	5920	0
16	20250304	191700	134207570	5920	5920	5920	5920	0
17	20250304	191600	134207570	5920	5920	5920	5920	0
18	20250304	191500	134207570	5920	5920	5920	5920	0
19	20250304	191400	134207570	5920	5920	5920	5920	0
20	20250304	191300	134207570	5920	5920	5920	5920	0
21	20250304	191200	134207570	5920	5920	5920	5920	0
22	20250304	191100	134207570	5920	5920	5920	5920	0
23	20250304	191000	134207570	5920	5920	5920	5920	0
24	20250304	190900	134207570	5920	5920	5920	5920	0
25	20250304	190800	134207570	5920	5920	5920	5920	0
26	20250304	190700	134207570	5920	5920	5920	5920	0
27	20250304	190600	134207570	5920	5920	5920	5920	0
28	20250304	190500	134207570	5920	5920	5920	5920	0
29	20250304	190400	134207570	5920	5920	5920	5920	0
30	20250304	190300	134207570	5920	5920	5920	5920	0
31	20250304	190200	134207570	5920	5920	5920	5920	0
32	20250304	190100	134207570	5920	5920	5920	5920	722
33	20250304	190000	134207570	5920	5920	5920	5920	0
34	20250304	185900	134207570	5920	5920	5920	5920	0
35	20250304	185800	134207570	5920	5920	5920	5920	0
36	20250304	185700	134207570	5920	5920	5920	5920	0
37	20250304	185600	134207570	5920	5920	5920	5920	0
38	20250304	185500	134207570	5920	5920	5920	5920	0
39	20250304	185400	134207570	5920	5920	5920	5920	0
40	20250304	185300	134207570	5920	5920	5920	5920	0
41	20250304	185200	134207570	5920	5920	5920	5920	0
42	20250304	185100	134207570	5920	5920	5920	5920	0
43	20250304	185000	134207570	5920	5920	5920	5920	0
44	20250304	184900	134207570	5920	5920	5920	5920	0
45	20250304	184800	134207570	5920	5920	5920	5920	0
46	20250304	184700	134207570	5920	5920	5920	5920	0
47	20250304	184600	134207570	5920	5920	5920	5920	0
48	20250304	184500	134207570	5920	5920	5920	5920	0
49	20250304	184400	134207570	5920	5920	5920	5920	0
50	20250304	184300	134207570	5920	5920	5920	5920	0
51	20250304	184200	134207570	5920	5920	5920	5920	0
52	20250304	184100	134207570	5920	5920	5920	5920	0
53	20250304	184000	134207570	5920	5920	5920	5920	0
54	20250304	183900	134207570	5920	5920	5920	5920	0
55	20250304	183800	134207570	5920	5920	5920	5920	0
56	20250304	183700	134207570	5920	5920	5920	5920	0
57	20250304	183600	134207570	5920	5920	5920	5920	0
58	20250304	183500	134207570	5920	5920	5920	5920	0
59	20250304	183400	134207570	5920	5920	5920	5920	0
60	20250304	183300	134207570	5920	5920	5920	5920	0
61	20250304	183200	134207570	5920	5920	5920	5920	0
62	20250304	183100	134207570	5920	5920	5920	5920	722
63	20250304	183000	134207570	5920	5920	5920	5920	0
64	20250304	182900	134207570	5920	5920	5920	5920	0
65	20250304	182800	134207570	5920	5920	5920	5920	0
66	20250304	182700	134207570	5920	5920	5920	5920	0
67	20250304	182600	134207570	5920	5920	5920	5920	0
68	20250304	182500	134207570	5920	5920	5920	5920	0
69	20250304	182400	134207570	5920	5920	5920	5920	0
70	20250304	182300	134207570	5920	5920	5920	5920	0
71	20250304	182200	134207570	5920	5920	5920	5920	0
72	20250304	182100	134207570	5920	5920	5920	5920	0
73	20250304	182000	134207570	5920	5920	5920	5920	0
74	20250304	181900	134207570	5920	5920	5920	5920	0
75	20250304	181800	134207570	5920	5920	5920	5920	0
76	20250304	181700	134207570	5920	5920	5920	5920	0
77	20250304	181600	134207570	5920	5920	5920	5920	0
78	20250304	181500	134207570	5920	5920	5920	5920	0
79	20250304	181400	134207570	5920	5920	5920	5920	0
80	20250304	181300	134207570	5920	5920	5920	5920	0
81	20250304	181200	134207570	5920	5920	5920	5920	0
82	20250304	181100	134207570	5920	5920	5920	5920	0
83	20250304	181000	134207570	5920	5920	5920	5920	0
84	20250304	180900	134207570	5920	5920	5920	5920	0
85	20250304	180800	134207570	5920	5920	5920	5920	0
86	20250304	180700	134207570	5920	5920	5920	5920	0
87	20250304	180600	134207570	5920	5920	5920	5920	0
88	20250304	180500	134207570	5920	5920	5920	5920	0
89	20250304	180400	134207570	5920	5920	5920	5920	0
90	20250304	180300	134207570	5920	5920	5920	5920	0
91	20250304	180200	134207570	5920	5920	5920	5920	0
92	20250304	180100	134207570	5920	5920	5920	5920	722
93	20250304	180000	134207570	5920	5920	5920	5920	0
94	20250304	175900	134207570	5920	5920	5920	5920	0
95	20250304	175800	134207570	5920	5920	5920	5920	0
96	20250304	175700	134207570	5920	5920	5920	5920	0
97	20250304	175600	134207570	5920	5920	5920	5920	0
98	20250304	175500	134207570	5920	5920	5920	5920	0
99	20250304	175400	134207570	5920	5920	5920	5920	0
100	20250304	175300	134207570	5920	5920	5920	5920	0
101	20250304	175200	134207570	5920	5920	5920	5920	0
102	20250304	175100	134207570	5920	5920	5920	5920	0
103	20250304	175000	134207570	5920	5920	5920	5920	0
104	20250304	174900	134207570	5920	5920	5920	5920	0
105	20250304	174800	134207570	5920	5920	5920	5920	0
106	20250304	174700	134207570	5920	5920	5920	5920	0
107	20250304	174600	134207570	5920	5920	5920	5920	0
108	20250304	174500	134207570	5920	5920	5920	5920	0
109	20250304	174400	134207570	5920	5920	5920	5920	0
110	20250304	174300	134207570	5920	5920	5920	5920	0
111	20250304	174200	134207570	5920	5920	5920	5920	0
112	20250304	174100	134207570	5920	5920	5920	5920	0
113	20250304	174000	134207570	5920	5920	5920	5920	0
114	20250304	173900	134207570	5920	5920	5920	5920	0
115	20250304	173800	134207570	5920	5920	5920	5920	0
116	20250304	173700	134207570	5920	5920	5920	5920	0
117	20250304	173600	134207570	5920	5920	5920	5920	0
118	20250304	173500	134207570	5920	5920	5920	5920	0
119	20250304	173400	134207570	5920	5920	5920	5920	0
120	20250304	173300	134207570	5920	5920	5920	5920	0
121	20250304	173200	134207570	5920	5920	5920	5920	0
122	20250304	173100	134207570	5920	5920	5920	5920	722
123	20250304	173000	134207570	5920	5920	5920	5920	0
124	20250304	172900	134207570	5920	5920	5920	5920	0
125	20250304	172800	134207570	5920	5920	5920	5920	0
126	20250304	172700	134207570	5920	5920	5920	5920	0
127	20250304	172600	134207570	5920	5920	5920	5920	0
128	20250304	172500	134207570	5920	5920	5920	5920	0
129	20250304	172400	134207570	5920	5920	5920	5920	0
130	20250304	172300	134207570	5920	5920	5920	5920	0
131	20250304	172200	134207570	5920	5920	5920	5920	0
132	20250304	172100	134207570	5920	5920	5920	5920	0
133	20250304	172000	134207570	5920	5920	5920	5920	0
134	20250304	171900	134207570	5920	5920	5920	5920	0
135	20250304	171800	134207570	5920	5920	5920	5920	0
136	20250304	171700	134207570	5920	5920	5920	5920	0
137	20250304	171600	134207570	5920	5920	5920	5920	0
138	20250304	171500	134207570	5920	5920	5920	5920	0
139	20250304	171400	134207570	5920	5920	5920	5920	0
140	20250304	171300	134207570	5920	5920	5920	5920	0
141	20250304	171200	134207570	5920	5920	5920	5920	0
142	20250304	171100	134207570	5920	5920	5920	5920	0
143	20250304	171000	134207570	5920	5920	5920	5920	0
144	20250304	170900	134207570	5920	5920	5920	5920	0
145	20250304	170800	134207570	5920	5920	5920	5920	0
146	20250304	170700	134207570	5920	5920	5920	5920	0
147	20250304	170600	134207570	5920	5920	5920	5920	0
148	20250304	170500	134207570	5920	5920	5920	5920	0
149	20250304	170400	134207570	5920	5920	5920	5920	0
150	20250304	170300	134207570	5920	5920	5920	5920	0
151	20250304	170200	134207570	5920	5920	5920	5920	0
152	20250304	170100	134207570	5920	5920	5920	5920	722
153	20250304	170000	134207570	5920	5920	5920	5920	0
154	20250304	165900	134207570	5920	5920	5920	5920	0
155	20250304	165800	134207570	5920	5920	5920	5920	0
156	20250304	165700	134207570	5920	5920	5920	5920	0
157	20250304	165600	134207570	5920	5920	5920	5920	0
158	20250304	165500	134207570	5920	5920	5920	5920	0
159	20250304	165400	134207570	5920	5920	5920	5920	0
160	20250304	165300	134207570	5920	5920	5920	5920	0
161	20250304	165200	134207570	5920	5920	5920	5920	0
162	20250304	165100	134207570	5920	5920	5920	5920	0
163	20250304	165000	134207570	5920	5920	5920	5920	0
164	20250304	164900	134207570	5920	5920	5920	5920	0
165	20250304	164800	134207570	5920	5920	5920	5920	0
166	20250304	164700	134207570	5920	5920	5920	5920	0
167	20250304	164600	134207570	5920	5920	5920	5920	0
168	20250304	164500	134207570	5920	5920	5920	5920	0
169	20250304	164400	134207570	5920	5920	5920	5920	0
170	20250304	164300	134207570	5920	5920	5920	5920	0
171	20250304	164200	134207570	5920	5920	5920	5920	0
172	20250304	164100	134207570	5920	5920	5920	5920	0
173	20250304	164000	134207570	5920	5920	5920	5920	0
174	20250304	163900	134207570	5920	5920	5920	5920	0
175	20250304	163800	134207570	5920	5920	5920	5920	0
176	20250304	163700	134207570	5920	5920	5920	5920	0
177	20250304	163600	134207570	5920	5920	5920	5920	0
178	20250304	163500	134207570	5920	5920	5920	5920	0
179	20250304	163400	134207570	5920	5920	5920	5920	0
180	20250304	163300	134207570	5920	5920	5920	5920	0
181	20250304	163200	134207570	5920	5920	5920	5920	0
182	20250304	163100	134207570	5920	5920	5920	5920	722
183	20250304	163000	134207570	5920	5920	5920	5920	0
184	20250304	162900	134207570	5920	5920	5920	5920	0
185	20250304	162800	134207570	5920	5920	5920	5920	0
186	20250304	162700	134207570	5920	5920	5920	5920	0
187	20250304	162600	134207570	5920	5920	5920	5920	0
188	20250304	162500	134207570	5920	5920	5920	5920	0
189	20250304	162400	134207570	5920	5920	5920	5920	0
190	20250304	162300	134207570	5920	5920	5920	5920	0
191	20250304	162200	134207570	5920	5920	5920	5920	0
192	20250304	162100	134207570	5920	5920	5920	5920	0
193	20250304	162000	134207570	5920	5920	5920	5920	0
194	20250304	161900	134207570	5920	5920	5920	5920	0
195	20250304	161800	134207570	5920	5920	5920	5920	0
196	20250304	161700	134207570	5920	5920	5920	5920	0
197	20250304	161600	134207570	5920	5920	5920	5920	0
198	20250304	161500	134207570	5920	5920	5920	5920	0
199	20250304	161400	134207570	5920	5920	5920	5920	0
200	20250304	161300	134207570	5920	5920	5920	5920	0
201	20250304	161200	134207570	5920	5920	5920	5920	0
202	20250304	161100	134207570	5920	5920	5920	5920	0
203	20250304	161000	134207570	5920	5920	5920	5920	0
204	20250304	160900	134207570	5920	5920	5920	5920	0
205	20250304	160800	134207570	5920	5920	5920	5920	0
206	20250304	160700	134207570	5920	5920	5920	5920	0
207	20250304	160600	134207570	5920	5920	5920	5920	0
208	20250304	160500	134207570	5920	5920	5920	5920	0
209	20250304	160400	134207570	5920	5920	5920	5920	0
210	20250304	160300	134207570	5920	5920	5920	5920	0
211	20250304	160200	134207570	5920	5920	5920	5920	0
212	20250304	160100	134207570	5920	5920	5920	5920	722
213	20250304	160000	134207570	5920	5920	5920	5920	0
214	20250304	155900	134207570	5920	5920	5920	5920	0
215	20250304	155800	134207570	5920	5920	5920	5920	0
216	20250304	155700	134207570	5920	5920	5920	5920	0
217	20250304	155600	134207570	5920	5920	5920	5920	0
218	20250304	155500	134207570	5920	5920	5920	5920	0
219	20250304	155400	134207570	5920	5920	5920	5920	0
220	20250304	155300	134207570	5920	5920	5920	5920	0
221	20250304	155200	134207570	5920	5920	5920	5920	0
222	20250304	155100	134207570	5920	5920	5920	5920	0
223	20250304	155000	134207570	5920	5920	5920	5920	0
224	20250304	154900	134207570	5920	5920	5920	5920	0
225	20250304	154800	134207570	5920	5920	5920	5920	0
226	20250304	154700	134207570	5920	5920	5920	5920	0
227	20250304	154600	134207570	5920	5920	5920	5920	0
228	20250304	154500	134207570	5920	5920	5920	5920	0
229	20250304	154400	134207570	5920	5920	5920	5920	0
230	20250304	154300	134207570	5920	5920	5920	5920	0
231	20250304	154200	134207570	5920	5920	5920	5920	0
232	20250304	154100	134207570	5920	5920	5920	5920	0
233	20250304	154000	134207570	5920	5920	5920	5920	0
234	20250304	153900	134207570	5920	5920	5920	5920	0
235	20250304	153800	134207570	5920	5920	5920	5920	0
236	20250304	153700	134207570	5920	5920	5920	5920	0
237	20250304	153600	134207570	5920	5920	5920	5920	0
238	20250304	153500	134207570	5920	5920	5920	5920	0
239	20250304	153400	134207570	5920	5920	5920	5920	0
240	20250304	153300	134207570	5920	5920	5920	5920	0
241	20250304	153200	134207570	5920	5920	5920	5920	0
242	20250304	153100	134207570	5920	5920	5920	5920	722
243	20250304	153000	134207570	5920	5920	5920	5920	722
244	20250304	152900	129933330	5910	5910	5910	5910	0
245	20250304	152800	129933330	5910	5910	5910	5910	0
246	20250304	152700	129933330	5910	5910	5910	5910	0
247	20250304	152600	129933330	5910	5910	5910	5910	0
248	20250304	152500	129933330	5910	5910	5910	5910	0
249	20250304	152400	129933330	5910	5910	5910	5910	0
250	20250304	152300	129933330	5910	5910	5910	5910	0
251	20250304	152200	129933330	5910	5910	5910	5910	0
252	20250304	152100	129933330	5910	5910	5910	5910	0
253	20250304	152000	129933330	5910	5910	5910	5910	0
254	20250304	151900	129933330	5910	5910	5910	5890	170
255	20250304	151800	128929700	5900	5875	5900	5875	268
256	20250304	151700	127349410	5860	5860	5860	5860	0
257	20250304	151600	127349410	5860	5870	5870	5860	131
258	20250304	151500	126580900	5860	5860	5860	5860	0
259	20250304	151400	126580900	5860	5860	5860	5860	2
260	20250304	151300	126569180	5860	5860	5860	5860	228
261	20250304	151200	125233100	5870	5860	5870	5860	109
262	20250304	151100	124594190	5870	5880	5880	5870	243
263	20250304	151000	123166940	5870	5870	5870	5870	0
264	20250304	150900	123166940	5870	5870	5870	5870	0
265	20250304	150800	123166940	5870	5870	5870	5870	198
266	20250304	150700	122004680	5880	5880	5880	5880	0
267	20250304	150600	122004680	5880	5880	5880	5880	26
268	20250304	150500	121851800	5880	5880	5880	5880	9
269	20250304	150400	121798880	5880	5890	5890	5880	240
270	20250304	150300	120387660	5900	5900	5900	5900	160
271	20250304	150200	119443660	5900	5900	5900	5900	31
272	20250304	150100	119260760	5900	5900	5900	5900	0
273	20250304	150000	119260760	5900	5890	5900	5890	109
274	20250304	145900	118617810	5890	5890	5890	5890	4
275	20250304	145800	118594250	5870	5870	5870	5870	0
276	20250304	145700	118594250	5870	5870	5870	5870	0
277	20250304	145600	118594250	5870	5870	5870	5870	0
278	20250304	145500	118594250	5870	5870	5870	5870	299
279	20250304	145400	116839120	5880	5880	5880	5880	71
280	20250304	145300	116421640	5880	5880	5880	5880	0
281	20250304	145200	116421640	5880	5880	5880	5880	0
282	20250304	145100	116421640	5880	5880	5880	5880	0
283	20250304	145000	116421640	5880	5880	5880	5880	0
284	20250304	144900	116421640	5880	5880	5880	5880	619
285	20250304	144800	112781920	5860	5860	5860	5860	997
286	20250304	144700	106939500	5860	5860	5860	5860	13
287	20250304	144600	106863320	5860	5860	5860	5860	0
288	20250304	144500	106863320	5860	5870	5870	5860	129
289	20250304	144400	106107090	5870	5870	5870	5870	0
290	20250304	144300	106107090	5870	5870	5870	5870	131
291	20250304	144200	105338120	5880	5880	5880	5880	5
292	20250304	144100	105308720	5880	5880	5880	5880	1
293	20250304	144000	105302840	5880	5880	5880	5880	157
294	20250304	143900	104379680	5890	5890	5890	5890	0
295	20250304	143800	104379680	5890	5890	5890	5890	0
296	20250304	143700	104379680	5890	5910	5910	5890	357
297	20250304	143600	102273400	5910	5900	5910	5900	145
298	20250304	143500	101416750	5900	5900	5900	5900	25
299	20250304	143400	101269250	5890	5890	5890	5890	0
300	20250304	143300	101269250	5890	5890	5890	5890	100
301	20250304	143200	100680250	5900	5900	5900	5900	0
302	20250304	143100	100680250	5900	5900	5900	5900	88
303	20250304	143000	100161050	5890	5890	5890	5890	0
304	20250304	142900	100161050	5890	5900	5900	5890	2
305	20250304	142800	100149260	5900	5900	5900	5900	112
306	20250304	142700	99488460	5900	5900	5900	5900	14
307	20250304	142600	99405860	5890	5890	5890	5890	3
308	20250304	142500	99388190	5900	5900	5900	5900	4
309	20250304	142400	99364590	5910	5910	5910	5910	116
310	20250304	142300	98679030	5900	5900	5900	5900	0
311	20250304	142200	98679030	5900	5900	5900	5900	70
312	20250304	142100	98266030	5880	5880	5880	5880	0
313	20250304	142000	98266030	5880	5880	5880	5880	0
314	20250304	141900	98266030	5880	5880	5880	5880	969
315	20250304	141800	92568310	5880	5890	5890	5880	181
316	20250304	141700	91503990	5900	5900	5900	5900	0
317	20250304	141600	91503990	5900	5900	5900	5900	4
318	20250304	141500	91480390	5900	5900	5900	5900	114
319	20250304	141400	90807790	5900	5900	5900	5900	0
320	20250304	141300	90807790	5900	5900	5900	5900	0
321	20250304	141200	90807790	5900	5900	5900	5900	125
322	20250304	141100	90070290	5890	5870	5890	5870	100
323	20250304	141000	89482550	5900	5900	5900	5900	0
324	20250304	140900	89482550	5900	5900	5900	5900	0
325	20250304	140800	89482550	5900	5900	5900	5900	110
326	20250304	140700	88833550	5870	5880	5880	5870	10
327	20250304	140600	88774790	5900	5900	5900	5900	0
328	20250304	140500	88774790	5900	5900	5900	5900	100
329	20250304	140400	88184790	5900	5900	5900	5900	0
330	20250304	140300	88184790	5900	5900	5900	5900	15
331	20250304	140200	88096290	5900	5900	5900	5900	602
332	20250304	140100	84544490	5890	5900	5900	5890	3
333	20250304	140000	84526800	5900	5900	5900	5900	0
334	20250304	135900	84526800	5900	5890	5900	5890	129
335	20250304	135800	83765770	5890	5890	5890	5890	0
336	20250304	135700	83765770	5890	5890	5890	5890	1
337	20250304	135600	83759880	5890	5890	5890	5890	96
338	20250304	135500	83194440	5890	5890	5890	5890	0
339	20250304	135400	83194440	5890	5890	5890	5890	2
340	20250304	135300	83182660	5890	5890	5890	5890	5
341	20250304	135200	83153210	5900	5900	5900	5900	163
342	20250304	135100	82191510	5900	5900	5900	5900	0
343	20250304	135000	82191510	5900	5890	5900	5880	99
344	20250304	134900	81607520	5880	5880	5880	5880	0
345	20250304	134800	81607520	5880	5880	5880	5880	50
346	20250304	134700	81313520	5880	5880	5880	5880	132
347	20250304	134600	80537360	5880	5880	5880	5880	0
348	20250304	134500	80537360	5880	5880	5880	5880	0
349	20250304	134400	80537360	5880	5870	5880	5870	96
350	20250304	134300	79972890	5860	5860	5860	5860	20
351	20250304	134200	79855690	5880	5870	5880	5870	89
352	20250304	134100	79332380	5860	5870	5870	5860	42
353	20250304	134000	79085890	5880	5880	5880	5880	4
354	20250304	133900	79062370	5900	5900	5900	5900	101
355	20250304	133800	78466470	5890	5900	5900	5890	5
356	20250304	133700	78436990	5900	5900	5900	5900	95
357	20250304	133600	77876490	5900	5900	5900	5900	0
358	20250304	133500	77876490	5900	5900	5900	5900	0
359	20250304	133400	77876490	5900	5900	5900	5900	128
360	20250304	133300	77121290	5900	5890	5900	5890	68
361	20250304	133200	76720130	5900	5900	5900	5900	1
362	20250304	133100	76714230	5900	5900	5900	5900	0
363	20250304	133000	76714230	5900	5890	5900	5890	155
364	20250304	132900	75799970	5860	5860	5860	5860	0
365	20250304	132800	75799970	5860	5860	5860	5860	0
366	20250304	132700	75799970	5860	5860	5860	5860	37
367	20250304	132600	75583150	5900	5900	5900	5900	144
368	20250304	132500	74733550	5900	5860	5900	5860	181
369	20250304	132400	73666150	5870	5870	5870	5870	2
370	20250304	132300	73654410	5880	5880	5880	5880	5
371	20250304	132200	73625010	5890	5900	5900	5890	160
372	20250304	132100	72681030	5890	5890	5890	5890	0
373	20250304	132000	72681030	5890	5890	5890	5890	3
374	20250304	131900	72663360	5890	5890	5890	5890	109
375	20250304	131800	72021350	5880	5880	5880	5880	40
376	20250304	131700	71786150	5870	5870	5870	5870	0
377	20250304	131600	71786150	5870	5870	5870	5870	0
378	20250304	131500	71786150	5870	5880	5880	5870	3
379	20250304	131400	71768520	5880	5860	5880	5860	295
380	20250304	131300	70037000	5860	5860	5860	5860	21
381	20250304	131200	69913940	5850	5850	5850	5850	0
382	20250304	131100	69913940	5850	5850	5850	5850	103
383	20250304	131000	69311390	5850	5850	5850	5850	0
384	20250304	130900	69311390	5850	5850	5850	5850	0
385	20250304	130800	69311390	5850	5850	5850	5850	0
386	20250304	130700	69311390	5850	5850	5850	5850	122
387	20250304	130600	68597690	5820	5820	5820	5820	0
388	20250304	130500	68597690	5820	5820	5820	5820	0
389	20250304	130400	68597690	5820	5820	5820	5820	0
390	20250304	130300	68597690	5820	5820	5820	5820	0
391	20250304	130200	68597690	5820	5820	5820	5820	0
392	20250304	130100	68597690	5820	5820	5820	5820	2
393	20250304	130000	68586050	5850	5850	5850	5850	4
394	20250304	125900	68562650	5820	5830	5830	5820	101
395	20250304	125800	67973850	5810	5810	5810	5810	0
396	20250304	125700	67973850	5810	5810	5810	5810	0
397	20250304	125600	67973850	5810	5810	5810	5810	0
398	20250304	125500	67973850	5810	5810	5810	5810	17
399	20250304	125400	67875080	5820	5820	5820	5820	0
400	20250304	125300	67875080	5820	5820	5820	5820	0
401	20250304	125200	67875080	5820	5820	5820	5820	17
402	20250304	125100	67776140	5820	5820	5820	5820	0
403	20250304	125000	67776140	5820	5820	5820	5820	0
404	20250304	124900	67776140	5820	5820	5820	5820	0
405	20250304	124800	67776140	5820	5820	5820	5820	0
406	20250304	124700	67776140	5820	5820	5820	5820	1
407	20250304	124600	67770320	5815	5815	5815	5815	0
408	20250304	124500	67770320	5815	5820	5820	5815	62
409	20250304	124400	67409750	5820	5820	5820	5820	69
410	20250304	124300	67008170	5830	5830	5830	5830	0
411	20250304	124200	67008170	5830	5830	5830	5830	0
412	20250304	124100	67008170	5830	5830	5830	5830	5
413	20250304	124000	66979020	5820	5820	5820	5820	9
414	20250304	123900	66926640	5820	5820	5820	5820	0
415	20250304	123800	66926640	5820	5820	5820	5820	0
416	20250304	123700	66926640	5820	5820	5820	5820	0
417	20250304	123600	66926640	5820	5820	5820	5820	0
418	20250304	123500	66926640	5820	5820	5820	5820	3
419	20250304	123400	66909180	5820	5820	5820	5820	10
420	20250304	123300	66850980	5820	5830	5830	5820	130
421	20250304	123200	66093380	5840	5840	5840	5840	0
422	20250304	123100	66093380	5840	5830	5840	5830	13
423	20250304	123000	66017520	5840	5840	5840	5840	170
424	20250304	122900	65024720	5840	5840	5840	5840	0
425	20250304	122800	65024720	5840	5840	5840	5840	0
426	20250304	122700	65024720	5840	5840	5840	5840	1
427	20250304	122600	65018880	5840	5840	5840	5840	0
428	20250304	122500	65018880	5840	5840	5840	5840	0
429	20250304	122400	65018880	5840	5840	5840	5840	0
430	20250304	122300	65018880	5840	5840	5840	5840	0
431	20250304	122200	65018880	5840	5840	5840	5840	5
432	20250304	122100	64989680	5840	5840	5840	5840	1
433	20250304	122000	64983840	5830	5830	5830	5830	0
434	20250304	121900	64983840	5830	5830	5830	5830	0
435	20250304	121800	64983840	5830	5830	5830	5830	0
436	20250304	121700	64983840	5830	5830	5830	5830	0
437	20250304	121600	64983840	5830	5830	5830	5830	1
438	20250304	121500	64978010	5820	5840	5840	5820	5
439	20250304	121400	64948860	5860	5860	5860	5860	0
440	20250304	121300	64948860	5860	5860	5860	5860	1
441	20250304	121200	64943000	5830	5830	5830	5830	12
442	20250304	121100	64873040	5860	5860	5860	5860	0
443	20250304	121000	64873040	5860	5860	5860	5860	1
444	20250304	120900	64867180	5860	5860	5860	5860	0
445	20250304	120800	64867180	5860	5860	5860	5860	0
446	20250304	120700	64867180	5860	5860	5860	5860	1
447	20250304	120600	64861320	5850	5850	5850	5850	0
448	20250304	120500	64861320	5850	5850	5850	5850	0
449	20250304	120400	64861320	5850	5850	5850	5850	0
450	20250304	120300	64861320	5850	5850	5850	5850	6
451	20250304	120200	64826220	5860	5860	5860	5860	0
452	20250304	120100	64826220	5860	5860	5860	5860	1
453	20250304	120000	64820360	5850	5850	5850	5850	0
454	20250304	115900	64820360	5850	5850	5850	5850	494
455	20250304	115800	61930460	5850	5850	5850	5850	0
456	20250304	115700	61930460	5850	5850	5850	5850	0
457	20250304	115600	61930460	5850	5850	5850	5850	0
458	20250304	115500	61930460	5850	5850	5850	5850	4
459	20250304	115400	61907060	5840	5840	5840	5840	19
460	20250304	115300	61796100	5840	5840	5840	5840	0
461	20250304	115200	61796100	5840	5840	5840	5840	0
462	20250304	115100	61796100	5840	5840	5840	5840	0
463	20250304	115000	61796100	5840	5840	5840	5840	0
464	20250304	114900	61796100	5840	5840	5840	5840	0
465	20250304	114800	61796100	5840	5840	5840	5840	1
466	20250304	114700	61790260	5840	5840	5840	5840	0
467	20250304	114600	61790260	5840	5840	5840	5840	32
468	20250304	114500	61603380	5830	5830	5830	5830	0
469	20250304	114400	61603380	5830	5830	5830	5830	0
470	20250304	114300	61603380	5830	5830	5830	5830	30
471	20250304	114200	61428480	5840	5840	5840	5840	0
472	20250304	114100	61428480	5840	5840	5840	5840	0
473	20250304	114000	61428480	5840	5840	5840	5840	0
474	20250304	113900	61428480	5840	5840	5840	5840	0
475	20250304	113800	61428480	5840	5840	5840	5840	0
476	20250304	113700	61428480	5840	5840	5840	5840	0
477	20250304	113600	61428480	5840	5840	5840	5840	0
478	20250304	113500	61428480	5840	5840	5840	5840	3
479	20250304	113400	61410960	5850	5850	5850	5850	0
480	20250304	113300	61410960	5850	5850	5850	5850	0
481	20250304	113200	61410960	5850	5850	5850	5850	0
482	20250304	113100	61410960	5850	5850	5850	5850	2
483	20250304	113000	61399260	5840	5840	5840	5840	0
484	20250304	112900	61399260	5840	5840	5840	5840	0
485	20250304	112800	61399260	5840	5840	5840	5840	0
486	20250304	112700	61399260	5840	5840	5840	5840	0
487	20250304	112600	61399260	5840	5840	5840	5840	0
488	20250304	112500	61399260	5840	5840	5840	5840	0
489	20250304	112400	61399260	5840	5840	5840	5840	0
490	20250304	112300	61399260	5840	5840	5850	5840	453
491	20250304	112200	58750340	5850	5850	5850	5850	0
492	20250304	112100	58750340	5850	5850	5850	5850	2
493	20250304	112000	58738640	5840	5840	5840	5840	0
494	20250304	111900	58738640	5840	5840	5840	5840	0
495	20250304	111800	58738640	5840	5840	5840	5840	58
496	20250304	111700	58399920	5840	5840	5840	5840	0
497	20250304	111600	58399920	5840	5840	5840	5840	1
498	20250304	111500	58394080	5840	5840	5840	5840	0
499	20250304	111400	58394080	5840	5840	5840	5840	0
500	20250304	111300	58394080	5840	5840	5840	5840	0
501	20250304	111200	58394080	5840	5840	5840	5840	0
502	20250304	111100	58394080	5840	5840	5840	5840	0
503	20250304	111000	58394080	5840	5840	5840	5840	0
504	20250304	110900	58394080	5840	5840	5840	5840	0
505	20250304	110800	58394080	5840	5840	5840	5840	0
506	20250304	110700	58394080	5840	5840	5840	5840	15
507	20250304	110600	58306480	5850	5850	5850	5850	0
508	20250304	110500	58306480	5850	5850	5850	5850	0
509	20250304	110400	58306480	5850	5850	5850	5850	0
510	20250304	110300	58306480	5850	5850	5850	5850	41
511	20250304	110200	58066630	5850	5850	5850	5850	17
512	20250304	110100	57967180	5850	5850	5850	5850	0
513	20250304	110000	57967180	5850	5850	5850	5850	0
514	20250304	105900	57967180	5850	5850	5850	5850	2
515	20250304	105800	57955480	5840	5840	5840	5840	0
516	20250304	105700	57955480	5840	5840	5840	5840	0
517	20250304	105600	57955480	5840	5840	5840	5840	0
518	20250304	105500	57955480	5840	5830	5840	5830	103
519	20250304	105400	57353970	5810	5810	5810	5810	0
520	20250304	105300	57353970	5810	5810	5810	5810	0
521	20250304	105200	57353970	5810	5810	5810	5810	17
522	20250304	105100	57255200	5810	5810	5810	5810	0
523	20250304	105000	57255200	5810	5820	5820	5810	123
524	20250304	104900	56539910	5840	5840	5840	5840	0
525	20250304	104800	56539910	5840	5840	5840	5840	0
526	20250304	104700	56539910	5840	5830	5840	5830	11
527	20250304	104600	56475770	5830	5830	5830	5830	0
528	20250304	104500	56475770	5830	5830	5830	5830	0
529	20250304	104400	56475770	5830	5830	5830	5830	0
530	20250304	104300	56475770	5830	5830	5830	5830	1
531	20250304	104200	56469940	5820	5820	5820	5820	0
532	20250304	104100	56469940	5820	5820	5820	5820	0
533	20250304	104000	56469940	5820	5820	5820	5820	0
534	20250304	103900	56469940	5820	5820	5820	5820	0
535	20250304	103800	56469940	5820	5820	5820	5820	0
536	20250304	103700	56469940	5820	5820	5820	5820	400
537	20250304	103600	54141940	5800	5820	5820	5800	89
538	20250304	103500	53625670	5810	5810	5810	5810	0
539	20250304	103400	53625670	5810	5820	5820	5810	231
540	20250304	103300	52283070	5820	5820	5820	5820	2
541	20250304	103200	52271430	5810	5810	5810	5810	0
542	20250304	103100	52271430	5810	5810	5810	5810	0
543	20250304	103000	52271430	5810	5810	5810	5810	0
544	20250304	102900	52271430	5810	5830	5830	5810	296
545	20250304	102800	50547440	5840	5840	5840	5840	81
546	20250304	102700	50074400	5840	5840	5840	5840	6
547	20250304	102600	50039360	5850	5850	5850	5850	13
548	20250304	102500	49963310	5850	5850	5850	5850	0
549	20250304	102400	49963310	5850	5850	5850	5850	2
550	20250304	102300	49951610	5850	5850	5850	5850	1
551	20250304	102200	49945760	5840	5840	5840	5840	0
552	20250304	102100	49945760	5840	5840	5840	5840	0
553	20250304	102000	49945760	5840	5840	5840	5840	0
554	20250304	101900	49945760	5840	5840	5840	5840	14
555	20250304	101800	49864000	5830	5830	5830	5830	0
556	20250304	101700	49864000	5830	5830	5830	5830	0
557	20250304	101600	49864000	5830	5840	5840	5830	17
558	20250304	101500	49764820	5840	5840	5840	5840	0
559	20250304	101400	49764820	5840	5840	5840	5840	1
560	20250304	101300	49758980	5850	5850	5850	5850	0
561	20250304	101200	49758980	5850	5850	5850	5850	0
562	20250304	101100	49758980	5850	5850	5850	5850	0
563	20250304	101000	49758980	5850	5850	5850	5850	0
564	20250304	100900	49758980	5850	5850	5850	5850	7
565	20250304	100800	49718030	5850	5850	5850	5850	0
566	20250304	100700	49718030	5850	5870	5870	5850	91
567	20250304	100600	49185080	5860	5870	5870	5860	55
568	20250304	100500	48862350	5880	5880	5880	5880	0
569	20250304	100400	48862350	5880	5910	5910	5880	187
570	20250304	100300	47762720	5910	5910	5910	5910	0
571	20250304	100200	47762720	5910	5910	5910	5910	1
572	20250304	100100	47756810	5890	5890	5890	5890	125
573	20250304	100000	47020560	5900	5900	5900	5900	0
574	20250304	095900	47020560	5900	5900	5900	5900	2
575	20250304	095800	47008760	5900	5900	5900	5900	20
576	20250304	095700	46890760	5900	5900	5900	5900	2
577	20250304	095600	46878960	5890	5890	5890	5890	93
578	20250304	095500	46331190	5890	5880	5890	5880	113
579	20250304	095400	45666390	5870	5870	5870	5870	0
580	20250304	095300	45666390	5870	5870	5870	5870	106
581	20250304	095200	45044170	5860	5850	5860	5840	613
582	20250304	095100	41458860	5840	5840	5840	5840	0
583	20250304	095000	41458860	5840	5835	5840	5835	23
584	20250304	094900	41324565	5840	5840	5840	5840	8
585	20250304	094800	41277845	5840	5840	5840	5840	14
586	20250304	094700	41196085	5830	5825	5830	5825	29
587	20250304	094600	41027040	5820	5820	5820	5820	0
588	20250304	094500	41027040	5820	5820	5820	5820	5
589	20250304	094400	40997940	5810	5810	5810	5810	0
590	20250304	094300	40997940	5810	5810	5810	5810	0
591	20250304	094200	40997940	5810	5810	5810	5810	0
592	20250304	094100	40997940	5810	5810	5810	5810	1
593	20250304	094000	40992130	5820	5820	5820	5820	1
594	20250304	093900	40986310	5810	5810	5810	5810	0
595	20250304	093800	40986310	5810	5810	5810	5810	0
596	20250304	093700	40986310	5810	5830	5830	5810	6
597	20250304	093600	40951420	5830	5830	5830	5830	17
598	20250304	093500	40852310	5790	5790	5790	5790	5
599	20250304	093400	40823360	5790	5790	5790	5790	0
600	20250304	093300	40823360	5790	5790	5790	5790	0
601	20250304	093200	40823360	5790	5810	5810	5790	365
602	20250304	093100	38705450	5830	5830	5830	5830	0
603	20250304	093000	38705450	5830	5830	5830	5830	1
604	20250304	092900	38699620	5830	5820	5830	5820	11
605	20250304	092800	38635590	5810	5810	5810	5810	84
606	20250304	092700	38147550	5820	5820	5820	5820	0
607	20250304	092600	38147550	5820	5820	5820	5820	390
608	20250304	092500	35877750	5820	5820	5820	5820	0
609	20250304	092400	35877750	5820	5810	5820	5810	18
610	20250304	092300	35773000	5820	5840	5840	5820	23
611	20250304	092200	35638710	5800	5800	5800	5800	172
612	20250304	092100	34641110	5800	5790	5840	5790	8
613	20250304	092000	34594640	5800	5800	5800	5800	349
614	20250304	091900	32570440	5800	5800	5800	5800	4
615	20250304	091800	32547240	5850	5820	5850	5800	605
616	20250304	091700	29020840	5820	5820	5820	5820	120
617	20250304	091600	28322440	5820	5820	5820	5820	35
618	20250304	091500	28118740	5800	5800	5800	5800	0
619	20250304	091400	28118740	5800	5790	5800	5780	73
620	20250304	091300	27695810	5790	5790	5790	5790	0
621	20250304	091200	27695810	5790	5790	5790	5790	790
622	20250304	091100	23121710	5770	5850	5850	5770	782
623	20250304	091000	18590210	5850	5790	5850	5790	45
624	20250304	090900	18329420	5770	5770	5770	5770	15
625	20250304	090800	18242870	5770	5770	5770	5770	50
626	20250304	090700	17954370	5770	5810	5810	5760	876
627	20250304	090600	12900060	5820	5850	5850	5820	965
628	20250304	090500	7262520	5850	5810	5850	5810	470
629	20250304	090400	4529580	5770	5770	5770	5770	71
630	20250304	090300	4119910	5790	5790	5790	5790	472
631	20250304	090200	1387030	5810	5810	5810	5810	101
632	20250304	090100	800220	5810	5810	5810	5810	42
633	20250304	090000	556200	5810	5790	5810	5790	96