KissMeData/004910/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	184400	90838940	5770	5770	5770	5770	75
3	20250304	184300	90838940	5770	5770	5770	5770	0
4	20250304	184200	90838940	5770	5770	5770	5770	0
5	20250304	184100	90838940	5770	5770	5770	5770	0
6	20250304	184000	90838940	5770	5770	5770	5770	0
7	20250304	183900	90838940	5770	5770	5770	5770	0
8	20250304	183800	90838940	5770	5770	5770	5770	0
9	20250304	183700	90838940	5770	5770	5770	5770	0
10	20250304	183600	90838940	5770	5770	5770	5770	0
11	20250304	183500	90838940	5770	5770	5770	5770	0
12	20250304	183400	90838940	5770	5770	5770	5770	0
13	20250304	183300	90838940	5770	5770	5770	5770	0
14	20250304	183200	90838940	5770	5770	5770	5770	0
15	20250304	183100	90838940	5770	5770	5770	5770	0
16	20250304	183000	90838940	5770	5770	5770	5770	0
17	20250304	182900	90838940	5770	5770	5770	5770	0
18	20250304	182800	90838940	5770	5770	5770	5770	0
19	20250304	182700	90838940	5770	5770	5770	5770	0
20	20250304	182600	90838940	5770	5770	5770	5770	0
21	20250304	182500	90838940	5770	5770	5770	5770	0
22	20250304	182400	90838940	5770	5770	5770	5770	0
23	20250304	182300	90838940	5770	5770	5770	5770	0
24	20250304	182200	90838940	5770	5770	5770	5770	0
25	20250304	182100	90838940	5770	5770	5770	5770	0
26	20250304	182000	90838940	5770	5770	5770	5770	0
27	20250304	181900	90838940	5770	5770	5770	5770	0
28	20250304	181800	90838940	5770	5770	5770	5770	0
29	20250304	181700	90838940	5770	5770	5770	5770	0
30	20250304	181600	90838940	5770	5770	5770	5770	0
31	20250304	181500	90838940	5770	5770	5770	5770	0
32	20250304	181400	90838940	5770	5770	5770	5770	75
33	20250304	181300	90838940	5770	5770	5770	5770	0
34	20250304	181200	90838940	5770	5770	5770	5770	0
35	20250304	181100	90838940	5770	5770	5770	5770	0
36	20250304	181000	90838940	5770	5770	5770	5770	0
37	20250304	180900	90838940	5770	5770	5770	5770	0
38	20250304	180800	90838940	5770	5770	5770	5770	0
39	20250304	180700	90838940	5770	5770	5770	5770	0
40	20250304	180600	90838940	5770	5770	5770	5770	0
41	20250304	180500	90838940	5770	5770	5770	5770	0
42	20250304	180400	90838940	5770	5770	5770	5770	0
43	20250304	180300	90838940	5770	5770	5770	5770	0
44	20250304	180200	90838940	5770	5770	5770	5770	0
45	20250304	180100	90838940	5770	5770	5770	5770	0
46	20250304	180000	90838940	5770	5770	5770	5770	0
47	20250304	175900	90838940	5770	5770	5770	5770	0
48	20250304	175800	90838940	5770	5770	5770	5770	0
49	20250304	175700	90838940	5770	5770	5770	5770	0
50	20250304	175600	90838940	5770	5770	5770	5770	0
51	20250304	175500	90838940	5770	5770	5770	5770	0
52	20250304	175400	90838940	5770	5770	5770	5770	0
53	20250304	175300	90838940	5770	5770	5770	5770	0
54	20250304	175200	90838940	5770	5770	5770	5770	0
55	20250304	175100	90838940	5770	5770	5770	5770	0
56	20250304	175000	90838940	5770	5770	5770	5770	0
57	20250304	174900	90838940	5770	5770	5770	5770	0
58	20250304	174800	90838940	5770	5770	5770	5770	0
59	20250304	174700	90838940	5770	5770	5770	5770	0
60	20250304	174600	90838940	5770	5770	5770	5770	0
61	20250304	174500	90838940	5770	5770	5770	5770	0
62	20250304	174400	90838940	5770	5770	5770	5770	75
63	20250304	174300	90838940	5770	5770	5770	5770	0
64	20250304	174200	90838940	5770	5770	5770	5770	0
65	20250304	174100	90838940	5770	5770	5770	5770	0
66	20250304	174000	90838940	5770	5770	5770	5770	0
67	20250304	173900	90838940	5770	5770	5770	5770	0
68	20250304	173800	90838940	5770	5770	5770	5770	0
69	20250304	173700	90838940	5770	5770	5770	5770	0
70	20250304	173600	90838940	5770	5770	5770	5770	0
71	20250304	173500	90838940	5770	5770	5770	5770	0
72	20250304	173400	90838940	5770	5770	5770	5770	0
73	20250304	173300	90838940	5770	5770	5770	5770	0
74	20250304	173200	90838940	5770	5770	5770	5770	0
75	20250304	173100	90838940	5770	5770	5770	5770	0
76	20250304	173000	90838940	5770	5770	5770	5770	0
77	20250304	172900	90838940	5770	5770	5770	5770	0
78	20250304	172800	90838940	5770	5770	5770	5770	0
79	20250304	172700	90838940	5770	5770	5770	5770	0
80	20250304	172600	90838940	5770	5770	5770	5770	0
81	20250304	172500	90838940	5770	5770	5770	5770	0
82	20250304	172400	90838940	5770	5770	5770	5770	0
83	20250304	172300	90838940	5770	5770	5770	5770	0
84	20250304	172200	90838940	5770	5770	5770	5770	0
85	20250304	172100	90838940	5770	5770	5770	5770	0
86	20250304	172000	90838940	5770	5770	5770	5770	0
87	20250304	171900	90838940	5770	5770	5770	5770	0
88	20250304	171800	90838940	5770	5770	5770	5770	0
89	20250304	171700	90838940	5770	5770	5770	5770	0
90	20250304	171600	90838940	5770	5770	5770	5770	0
91	20250304	171500	90838940	5770	5770	5770	5770	0
92	20250304	171400	90838940	5770	5770	5770	5770	75
93	20250304	171300	90838940	5770	5770	5770	5770	0
94	20250304	171200	90838940	5770	5770	5770	5770	0
95	20250304	171100	90838940	5770	5770	5770	5770	0
96	20250304	171000	90838940	5770	5770	5770	5770	0
97	20250304	170900	90838940	5770	5770	5770	5770	0
98	20250304	170800	90838940	5770	5770	5770	5770	0
99	20250304	170700	90838940	5770	5770	5770	5770	0
100	20250304	170600	90838940	5770	5770	5770	5770	0
101	20250304	170500	90838940	5770	5770	5770	5770	0
102	20250304	170400	90838940	5770	5770	5770	5770	0
103	20250304	170300	90838940	5770	5770	5770	5770	0
104	20250304	170200	90838940	5770	5770	5770	5770	0
105	20250304	170100	90838940	5770	5770	5770	5770	0
106	20250304	170000	90838940	5770	5770	5770	5770	0
107	20250304	165900	90838940	5770	5770	5770	5770	0
108	20250304	165800	90838940	5770	5770	5770	5770	0
109	20250304	165700	90838940	5770	5770	5770	5770	0
110	20250304	165600	90838940	5770	5770	5770	5770	0
111	20250304	165500	90838940	5770	5770	5770	5770	0
112	20250304	165400	90838940	5770	5770	5770	5770	0
113	20250304	165300	90838940	5770	5770	5770	5770	0
114	20250304	165200	90838940	5770	5770	5770	5770	0
115	20250304	165100	90838940	5770	5770	5770	5770	0
116	20250304	165000	90838940	5770	5770	5770	5770	0
117	20250304	164900	90838940	5770	5770	5770	5770	0
118	20250304	164800	90838940	5770	5770	5770	5770	0
119	20250304	164700	90838940	5770	5770	5770	5770	0
120	20250304	164600	90838940	5770	5770	5770	5770	0
121	20250304	164500	90838940	5770	5770	5770	5770	0
122	20250304	164400	90838940	5770	5770	5770	5770	75
123	20250304	164300	90838940	5770	5770	5770	5770	0
124	20250304	164200	90838940	5770	5770	5770	5770	0
125	20250304	164100	90838940	5770	5770	5770	5770	0
126	20250304	164000	90838940	5770	5770	5770	5770	0
127	20250304	163900	90838940	5770	5770	5770	5770	0
128	20250304	163800	90838940	5770	5770	5770	5770	0
129	20250304	163700	90838940	5770	5770	5770	5770	0
130	20250304	163600	90838940	5770	5770	5770	5770	0
131	20250304	163500	90838940	5770	5770	5770	5770	0
132	20250304	163400	90838940	5770	5770	5770	5770	0
133	20250304	163300	90838940	5770	5770	5770	5770	0
134	20250304	163200	90838940	5770	5770	5770	5770	0
135	20250304	163100	90838940	5770	5770	5770	5770	0
136	20250304	163000	90838940	5770	5770	5770	5770	0
137	20250304	162900	90838940	5770	5770	5770	5770	0
138	20250304	162800	90838940	5770	5770	5770	5770	0
139	20250304	162700	90838940	5770	5770	5770	5770	0
140	20250304	162600	90838940	5770	5770	5770	5770	0
141	20250304	162500	90838940	5770	5770	5770	5770	0
142	20250304	162400	90838940	5770	5770	5770	5770	0
143	20250304	162300	90838940	5770	5770	5770	5770	0
144	20250304	162200	90838940	5770	5770	5770	5770	0
145	20250304	162100	90838940	5770	5770	5770	5770	0
146	20250304	162000	90838940	5770	5770	5770	5770	0
147	20250304	161900	90838940	5770	5770	5770	5770	0
148	20250304	161800	90838940	5770	5770	5770	5770	0
149	20250304	161700	90838940	5770	5770	5770	5770	0
150	20250304	161600	90838940	5770	5770	5770	5770	0
151	20250304	161500	90838940	5770	5770	5770	5770	0
152	20250304	161400	90838940	5770	5770	5770	5770	75
153	20250304	161300	90838940	5770	5770	5770	5770	0
154	20250304	161200	90838940	5770	5770	5770	5770	0
155	20250304	161100	90838940	5770	5770	5770	5770	0
156	20250304	161000	90838940	5770	5770	5770	5770	0
157	20250304	160900	90838940	5770	5770	5770	5770	0
158	20250304	160800	90838940	5770	5770	5770	5770	0
159	20250304	160700	90838940	5770	5770	5770	5770	0
160	20250304	160600	90838940	5770	5770	5770	5770	0
161	20250304	160500	90838940	5770	5770	5770	5770	0
162	20250304	160400	90838940	5770	5770	5770	5770	0
163	20250304	160300	90838940	5770	5770	5770	5770	0
164	20250304	160200	90838940	5770	5770	5770	5770	0
165	20250304	160100	90838940	5770	5770	5770	5770	0
166	20250304	160000	90838940	5770	5770	5770	5770	0
167	20250304	155900	90838940	5770	5770	5770	5770	0
168	20250304	155800	90838940	5770	5770	5770	5770	0
169	20250304	155700	90838940	5770	5770	5770	5770	0
170	20250304	155600	90838940	5770	5770	5770	5770	0
171	20250304	155500	90838940	5770	5770	5770	5770	0
172	20250304	155400	90838940	5770	5770	5770	5770	0
173	20250304	155300	90838940	5770	5770	5770	5770	0
174	20250304	155200	90838940	5770	5770	5770	5770	0
175	20250304	155100	90838940	5770	5770	5770	5770	0
176	20250304	155000	90838940	5770	5770	5770	5770	0
177	20250304	154900	90838940	5770	5770	5770	5770	0
178	20250304	154800	90838940	5770	5770	5770	5770	0
179	20250304	154700	90838940	5770	5770	5770	5770	0
180	20250304	154600	90838940	5770	5770	5770	5770	0
181	20250304	154500	90838940	5770	5770	5770	5770	0
182	20250304	154400	90838940	5770	5770	5770	5770	75
183	20250304	154300	90838940	5770	5770	5770	5770	0
184	20250304	154200	90838940	5770	5770	5770	5770	0
185	20250304	154100	90838940	5770	5770	5770	5770	0
186	20250304	154000	90838940	5770	5770	5770	5770	0
187	20250304	153900	90838940	5770	5770	5770	5770	0
188	20250304	153800	90838940	5770	5770	5770	5770	0
189	20250304	153700	90838940	5770	5770	5770	5770	0
190	20250304	153600	90838940	5770	5770	5770	5770	0
191	20250304	153500	90838940	5770	5770	5770	5770	0
192	20250304	153400	90838940	5770	5770	5770	5770	0
193	20250304	153300	90838940	5770	5770	5770	5770	0
194	20250304	153200	90838940	5770	5770	5770	5770	0
195	20250304	153100	90838940	5770	5770	5770	5770	0
196	20250304	153000	90838940	5770	5770	5770	5770	75
197	20250304	152900	90406190	5790	5790	5790	5790	0
198	20250304	152800	90406190	5790	5790	5790	5790	0
199	20250304	152700	90406190	5790	5790	5790	5790	0
200	20250304	152600	90406190	5790	5790	5790	5790	0
201	20250304	152500	90406190	5790	5790	5790	5790	0
202	20250304	152400	90406190	5790	5790	5790	5790	0
203	20250304	152300	90406190	5790	5790	5790	5790	0
204	20250304	152200	90406190	5790	5790	5790	5790	0
205	20250304	152100	90406190	5790	5790	5790	5790	0
206	20250304	152000	90406190	5790	5790	5790	5790	0
207	20250304	151900	90406190	5790	5750	5790	5750	164
208	20250304	151800	89461830	5790	5790	5790	5750	79
209	20250304	151700	89006700	5790	5790	5790	5790	0
210	20250304	151600	89006700	5790	5790	5790	5790	0
211	20250304	151500	89006700	5790	5790	5790	5790	0
212	20250304	151400	89006700	5790	5790	5790	5790	0
213	20250304	151300	89006700	5790	5790	5790	5790	1
214	20250304	151200	89000910	5790	5790	5790	5790	0
215	20250304	151100	89000910	5790	5790	5790	5790	70
216	20250304	151000	88595610	5790	5790	5790	5790	0
217	20250304	150900	88595610	5790	5790	5790	5790	0
218	20250304	150800	88595610	5790	5790	5790	5790	0
219	20250304	150700	88595610	5790	5790	5790	5790	0
220	20250304	150600	88595610	5790	5790	5790	5790	0
221	20250304	150500	88595610	5790	5760	5790	5720	2500
222	20250304	150400	74223350	5750	5750	5750	5750	0
223	20250304	150300	74223350	5750	5780	5780	5750	2000
224	20250304	150200	62701500	5790	5785	5790	5785	748
225	20250304	150100	58373980	5785	5785	5785	5785	0
226	20250304	150000	58373980	5785	5785	5785	5785	0
227	20250304	145900	58373980	5785	5785	5785	5785	0
228	20250304	145800	58373980	5785	5785	5785	5785	0
229	20250304	145700	58373980	5785	5785	5785	5785	0
230	20250304	145600	58373980	5785	5785	5785	5785	24
231	20250304	145500	58235140	5780	5780	5780	5780	0
232	20250304	145400	58235140	5780	5780	5780	5780	0
233	20250304	145300	58235140	5780	5780	5780	5780	16
234	20250304	145200	58142660	5785	5785	5785	5785	1
235	20250304	145100	58136875	5780	5780	5780	5780	0
236	20250304	145000	58136875	5780	5780	5780	5780	0
237	20250304	144900	58136875	5780	5780	5780	5780	0
238	20250304	144800	58136875	5780	5780	5780	5780	50
239	20250304	144700	57847875	5785	5785	5785	5785	0
240	20250304	144600	57847875	5785	5785	5785	5785	0
241	20250304	144500	57847875	5785	5800	5800	5785	726
242	20250304	144400	53643420	5800	5800	5800	5800	0
243	20250304	144300	53643420	5800	5800	5800	5800	0
244	20250304	144200	53643420	5800	5800	5800	5800	0
245	20250304	144100	53643420	5800	5800	5800	5800	0
246	20250304	144000	53643420	5800	5800	5800	5800	0
247	20250304	143900	53643420	5800	5800	5800	5800	0
248	20250304	143800	53643420	5800	5800	5800	5800	0
249	20250304	143700	53643420	5800	5800	5800	5800	0
250	20250304	143600	53643420	5800	5800	5800	5800	0
251	20250304	143500	53643420	5800	5800	5800	5800	0
252	20250304	143400	53643420	5800	5800	5800	5800	0
253	20250304	143300	53643420	5800	5800	5800	5800	10
254	20250304	143200	53585420	5800	5800	5800	5800	10
255	20250304	143100	53527420	5810	5810	5810	5810	60
256	20250304	143000	53178820	5800	5800	5800	5800	0
257	20250304	142900	53178820	5800	5810	5810	5800	628
258	20250304	142800	49536240	5820	5820	5820	5820	0
259	20250304	142700	49536240	5820	5820	5820	5820	0
260	20250304	142600	49536240	5820	5820	5820	5820	0
261	20250304	142500	49536240	5820	5820	5820	5820	0
262	20250304	142400	49536240	5820	5820	5820	5820	0
263	20250304	142300	49536240	5820	5820	5820	5820	0
264	20250304	142200	49536240	5820	5820	5820	5820	0
265	20250304	142100	49536240	5820	5820	5820	5820	0
266	20250304	142000	49536240	5820	5820	5820	5820	0
267	20250304	141900	49536240	5820	5820	5820	5820	0
268	20250304	141800	49536240	5820	5820	5820	5820	0
269	20250304	141700	49536240	5820	5820	5820	5820	0
270	20250304	141600	49536240	5820	5820	5820	5820	0
271	20250304	141500	49536240	5820	5820	5820	5820	0
272	20250304	141400	49536240	5820	5820	5820	5820	0
273	20250304	141300	49536240	5820	5820	5820	5820	0
274	20250304	141200	49536240	5820	5820	5820	5820	0
275	20250304	141100	49536240	5820	5820	5820	5820	0
276	20250304	141000	49536240	5820	5820	5820	5820	0
277	20250304	140900	49536240	5820	5820	5820	5820	0
278	20250304	140800	49536240	5820	5820	5820	5820	0
279	20250304	140700	49536240	5820	5820	5820	5820	0
280	20250304	140600	49536240	5820	5820	5820	5820	0
281	20250304	140500	49536240	5820	5820	5820	5820	0
282	20250304	140400	49536240	5820	5830	5830	5820	482
283	20250304	140300	46730580	5840	5840	5840	5840	0
284	20250304	140200	46730580	5840	5840	5840	5840	0
285	20250304	140100	46730580	5840	5840	5840	5840	0
286	20250304	140000	46730580	5840	5840	5840	5840	0
287	20250304	135900	46730580	5840	5840	5840	5840	0
288	20250304	135800	46730580	5840	5840	5840	5840	0
289	20250304	135700	46730580	5840	5840	5840	5840	0
290	20250304	135600	46730580	5840	5840	5840	5840	50
291	20250304	135500	46438580	5840	5840	5840	5840	0
292	20250304	135400	46438580	5840	5840	5840	5840	51
293	20250304	135300	46140740	5840	5840	5840	5840	0
294	20250304	135200	46140740	5840	5840	5840	5840	0
295	20250304	135100	46140740	5840	5840	5840	5840	0
296	20250304	135000	46140740	5840	5840	5840	5840	0
297	20250304	134900	46140740	5840	5840	5840	5840	0
298	20250304	134800	46140740	5840	5840	5840	5840	0
299	20250304	134700	46140740	5840	5840	5840	5840	0
300	20250304	134600	46140740	5840	5840	5840	5840	0
301	20250304	134500	46140740	5840	5840	5840	5840	0
302	20250304	134400	46140740	5840	5840	5840	5840	0
303	20250304	134300	46140740	5840	5840	5840	5840	0
304	20250304	134200	46140740	5840	5840	5840	5840	10
305	20250304	134100	46082340	5840	5840	5840	5840	0
306	20250304	134000	46082340	5840	5840	5840	5840	0
307	20250304	133900	46082340	5840	5840	5840	5840	0
308	20250304	133800	46082340	5840	5840	5840	5840	0
309	20250304	133700	46082340	5840	5840	5840	5840	0
310	20250304	133600	46082340	5840	5840	5840	5840	0
311	20250304	133500	46082340	5840	5840	5840	5840	0
312	20250304	133400	46082340	5840	5840	5840	5840	0
313	20250304	133300	46082340	5840	5840	5840	5840	0
314	20250304	133200	46082340	5840	5840	5840	5840	0
315	20250304	133100	46082340	5840	5840	5840	5840	0
316	20250304	133000	46082340	5840	5840	5840	5840	5
317	20250304	132900	46053140	5840	5840	5840	5840	0
318	20250304	132800	46053140	5840	5840	5840	5840	0
319	20250304	132700	46053140	5840	5840	5840	5840	0
320	20250304	132600	46053140	5840	5840	5840	5840	0
321	20250304	132500	46053140	5840	5840	5840	5840	0
322	20250304	132400	46053140	5840	5840	5840	5840	0
323	20250304	132300	46053140	5840	5840	5840	5840	0
324	20250304	132200	46053140	5840	5840	5840	5840	40
325	20250304	132100	45819540	5820	5820	5820	5820	0
326	20250304	132000	45819540	5820	5820	5820	5820	0
327	20250304	131900	45819540	5820	5820	5820	5820	0
328	20250304	131800	45819540	5820	5820	5820	5820	0
329	20250304	131700	45819540	5820	5820	5820	5820	0
330	20250304	131600	45819540	5820	5820	5820	5820	0
331	20250304	131500	45819540	5820	5820	5820	5820	0
332	20250304	131400	45819540	5820	5820	5820	5820	0
333	20250304	131300	45819540	5820	5820	5820	5820	0
334	20250304	131200	45819540	5820	5820	5820	5820	0
335	20250304	131100	45819540	5820	5820	5820	5820	0
336	20250304	131000	45819540	5820	5820	5820	5820	0
337	20250304	130900	45819540	5820	5820	5820	5820	0
338	20250304	130800	45819540	5820	5820	5820	5820	0
339	20250304	130700	45819540	5820	5820	5820	5820	0
340	20250304	130600	45819540	5820	5820	5820	5820	0
341	20250304	130500	45819540	5820	5820	5820	5820	0
342	20250304	130400	45819540	5820	5820	5820	5820	0
343	20250304	130300	45819540	5820	5820	5820	5820	0
344	20250304	130200	45819540	5820	5820	5820	5820	0
345	20250304	130100	45819540	5820	5820	5820	5820	0
346	20250304	130000	45819540	5820	5820	5820	5820	0
347	20250304	125900	45819540	5820	5820	5820	5820	0
348	20250304	125800	45819540	5820	5820	5820	5820	0
349	20250304	125700	45819540	5820	5820	5820	5820	0
350	20250304	125600	45819540	5820	5820	5820	5820	0
351	20250304	125500	45819540	5820	5820	5820	5820	0
352	20250304	125400	45819540	5820	5820	5820	5820	0
353	20250304	125300	45819540	5820	5820	5820	5820	0
354	20250304	125200	45819540	5820	5820	5820	5820	0
355	20250304	125100	45819540	5820	5820	5820	5820	0
356	20250304	125000	45819540	5820	5820	5820	5820	0
357	20250304	124900	45819540	5820	5820	5820	5820	0
358	20250304	124800	45819540	5820	5820	5820	5820	0
359	20250304	124700	45819540	5820	5820	5820	5820	0
360	20250304	124600	45819540	5820	5820	5820	5820	0
361	20250304	124500	45819540	5820	5820	5820	5820	0
362	20250304	124400	45819540	5820	5820	5820	5820	0
363	20250304	124300	45819540	5820	5820	5820	5820	0
364	20250304	124200	45819540	5820	5820	5820	5820	0
365	20250304	124100	45819540	5820	5820	5820	5820	0
366	20250304	124000	45819540	5820	5820	5820	5820	0
367	20250304	123900	45819540	5820	5820	5820	5820	0
368	20250304	123800	45819540	5820	5820	5820	5820	0
369	20250304	123700	45819540	5820	5820	5820	5820	0
370	20250304	123600	45819540	5820	5820	5820	5820	0
371	20250304	123500	45819540	5820	5820	5820	5820	0
372	20250304	123400	45819540	5820	5820	5820	5820	0
373	20250304	123300	45819540	5820	5820	5820	5820	0
374	20250304	123200	45819540	5820	5830	5830	5820	557
375	20250304	123100	42572700	5830	5830	5830	5830	0
376	20250304	123000	42572700	5830	5830	5830	5830	0
377	20250304	122900	42572700	5830	5830	5830	5830	0
378	20250304	122800	42572700	5830	5830	5830	5830	0
379	20250304	122700	42572700	5830	5830	5830	5830	0
380	20250304	122600	42572700	5830	5830	5830	5830	0
381	20250304	122500	42572700	5830	5830	5830	5830	3
382	20250304	122400	42555210	5830	5830	5830	5830	0
383	20250304	122300	42555210	5830	5830	5830	5830	0
384	20250304	122200	42555210	5830	5830	5830	5830	0
385	20250304	122100	42555210	5830	5830	5830	5830	0
386	20250304	122000	42555210	5830	5830	5830	5830	60
387	20250304	121900	42205410	5830	5830	5830	5830	0
388	20250304	121800	42205410	5830	5830	5830	5830	0
389	20250304	121700	42205410	5830	5830	5830	5830	0
390	20250304	121600	42205410	5830	5830	5830	5830	0
391	20250304	121500	42205410	5830	5830	5830	5830	10
392	20250304	121400	42147110	5830	5830	5830	5830	200
393	20250304	121300	40981110	5830	5830	5830	5830	0
394	20250304	121200	40981110	5830	5830	5830	5830	0
395	20250304	121100	40981110	5830	5830	5830	5830	0
396	20250304	121000	40981110	5830	5830	5830	5830	0
397	20250304	120900	40981110	5830	5830	5830	5830	0
398	20250304	120800	40981110	5830	5830	5830	5830	0
399	20250304	120700	40981110	5830	5830	5830	5820	259
400	20250304	120600	39471530	5830	5830	5830	5830	0
401	20250304	120500	39471530	5830	5830	5830	5830	0
402	20250304	120400	39471530	5830	5830	5830	5830	0
403	20250304	120300	39471530	5830	5830	5830	5830	0
404	20250304	120200	39471530	5830	5830	5830	5830	0
405	20250304	120100	39471530	5830	5830	5830	5830	0
406	20250304	120000	39471530	5830	5830	5830	5830	0
407	20250304	115900	39471530	5830	5830	5830	5830	0
408	20250304	115800	39471530	5830	5830	5830	5830	0
409	20250304	115700	39471530	5830	5830	5830	5830	0
410	20250304	115600	39471530	5830	5830	5830	5830	0
411	20250304	115500	39471530	5830	5830	5830	5830	0
412	20250304	115400	39471530	5830	5830	5830	5830	0
413	20250304	115300	39471530	5830	5830	5830	5830	0
414	20250304	115200	39471530	5830	5830	5830	5830	0
415	20250304	115100	39471530	5830	5830	5830	5830	0
416	20250304	115000	39471530	5830	5830	5830	5830	0
417	20250304	114900	39471530	5830	5830	5830	5830	0
418	20250304	114800	39471530	5830	5830	5830	5830	0
419	20250304	114700	39471530	5830	5830	5830	5830	0
420	20250304	114600	39471530	5830	5830	5830	5830	0
421	20250304	114500	39471530	5830	5830	5830	5830	0
422	20250304	114400	39471530	5830	5830	5830	5830	0
423	20250304	114300	39471530	5830	5830	5830	5830	0
424	20250304	114200	39471530	5830	5830	5830	5830	0
425	20250304	114100	39471530	5830	5830	5830	5830	0
426	20250304	114000	39471530	5830	5830	5830	5830	0
427	20250304	113900	39471530	5830	5830	5830	5830	0
428	20250304	113800	39471530	5830	5830	5830	5830	0
429	20250304	113700	39471530	5830	5830	5830	5830	0
430	20250304	113600	39471530	5830	5830	5830	5830	0
431	20250304	113500	39471530	5830	5830	5830	5830	0
432	20250304	113400	39471530	5830	5830	5830	5830	0
433	20250304	113300	39471530	5830	5830	5830	5830	0
434	20250304	113200	39471530	5830	5830	5830	5830	0
435	20250304	113100	39471530	5830	5830	5830	5830	0
436	20250304	113000	39471530	5830	5830	5830	5830	0
437	20250304	112900	39471530	5830	5830	5830	5830	0
438	20250304	112800	39471530	5830	5830	5830	5830	0
439	20250304	112700	39471530	5830	5830	5830	5830	10
440	20250304	112600	39413230	5820	5820	5820	5820	0
441	20250304	112500	39413230	5820	5820	5820	5820	0
442	20250304	112400	39413230	5820	5820	5820	5820	0
443	20250304	112300	39413230	5820	5820	5820	5820	0
444	20250304	112200	39413230	5820	5820	5820	5820	0
445	20250304	112100	39413230	5820	5820	5820	5820	0
446	20250304	112000	39413230	5820	5820	5820	5820	0
447	20250304	111900	39413230	5820	5820	5820	5820	0
448	20250304	111800	39413230	5820	5820	5820	5820	0
449	20250304	111700	39413230	5820	5820	5820	5820	0
450	20250304	111600	39413230	5820	5820	5820	5820	4
451	20250304	111500	39389950	5820	5820	5820	5820	0
452	20250304	111400	39389950	5820	5820	5820	5820	0
453	20250304	111300	39389950	5820	5820	5820	5820	0
454	20250304	111200	39389950	5820	5820	5820	5820	0
455	20250304	111100	39389950	5820	5820	5820	5820	0
456	20250304	111000	39389950	5820	5820	5820	5820	0
457	20250304	110900	39389950	5820	5820	5820	5820	32
458	20250304	110800	39203710	5820	5820	5820	5820	60
459	20250304	110700	38854510	5840	5860	5860	5840	767
460	20250304	110600	34370180	5870	5870	5870	5870	0
461	20250304	110500	34370180	5870	5870	5870	5870	0
462	20250304	110400	34370180	5870	5870	5870	5870	0
463	20250304	110300	34370180	5870	5870	5870	5870	0
464	20250304	110200	34370180	5870	5870	5870	5870	0
465	20250304	110100	34370180	5870	5870	5870	5870	0
466	20250304	110000	34370180	5870	5870	5870	5870	0
467	20250304	105900	34370180	5870	5870	5870	5870	0
468	20250304	105800	34370180	5870	5870	5870	5870	0
469	20250304	105700	34370180	5870	5870	5870	5870	0
470	20250304	105600	34370180	5870	5870	5870	5870	0
471	20250304	105500	34370180	5870	5870	5870	5870	0
472	20250304	105400	34370180	5870	5870	5870	5870	0
473	20250304	105300	34370180	5870	5870	5870	5870	0
474	20250304	105200	34370180	5870	5870	5870	5870	0
475	20250304	105100	34370180	5870	5870	5870	5870	0
476	20250304	105000	34370180	5870	5870	5870	5870	0
477	20250304	104900	34370180	5870	5870	5870	5870	0
478	20250304	104800	34370180	5870	5870	5870	5870	1
479	20250304	104700	34364310	5870	5870	5870	5870	0
480	20250304	104600	34364310	5870	5870	5870	5870	0
481	20250304	104500	34364310	5870	5870	5870	5870	0
482	20250304	104400	34364310	5870	5870	5870	5870	0
483	20250304	104300	34364310	5870	5870	5870	5870	0
484	20250304	104200	34364310	5870	5870	5870	5870	0
485	20250304	104100	34364310	5870	5870	5870	5870	0
486	20250304	104000	34364310	5870	5870	5870	5870	0
487	20250304	103900	34364310	5870	5870	5870	5870	0
488	20250304	103800	34364310	5870	5870	5870	5870	0
489	20250304	103700	34364310	5870	5870	5870	5870	0
490	20250304	103600	34364310	5870	5870	5870	5870	0
491	20250304	103500	34364310	5870	5870	5870	5870	2
492	20250304	103400	34352570	5870	5870	5870	5870	0
493	20250304	103300	34352570	5870	5870	5870	5870	0
494	20250304	103200	34352570	5870	5870	5870	5870	1
495	20250304	103100	34346700	5860	5860	5860	5860	0
496	20250304	103000	34346700	5860	5860	5860	5860	0
497	20250304	102900	34346700	5860	5860	5860	5860	0
498	20250304	102800	34346700	5860	5860	5860	5860	0
499	20250304	102700	34346700	5860	5860	5860	5860	0
500	20250304	102600	34346700	5860	5860	5860	5860	1
501	20250304	102500	34340840	5870	5870	5870	5870	17
502	20250304	102400	34241050	5860	5860	5860	5860	0
503	20250304	102300	34241050	5860	5860	5860	5860	0
504	20250304	102200	34241050	5860	5860	5860	5860	0
505	20250304	102100	34241050	5860	5860	5860	5860	0
506	20250304	102000	34241050	5860	5860	5860	5860	0
507	20250304	101900	34241050	5860	5860	5860	5860	0
508	20250304	101800	34241050	5860	5860	5860	5860	0
509	20250304	101700	34241050	5860	5860	5860	5860	0
510	20250304	101600	34241050	5860	5860	5860	5860	0
511	20250304	101500	34241050	5860	5860	5860	5860	0
512	20250304	101400	34241050	5860	5860	5860	5860	0
513	20250304	101300	34241050	5860	5860	5860	5860	0
514	20250304	101200	34241050	5860	5860	5860	5860	0
515	20250304	101100	34241050	5860	5860	5860	5860	0
516	20250304	101000	34241050	5860	5860	5860	5860	0
517	20250304	100900	34241050	5860	5860	5860	5860	0
518	20250304	100800	34241050	5860	5860	5860	5860	0
519	20250304	100700	34241050	5860	5860	5860	5860	0
520	20250304	100600	34241050	5860	5870	5870	5860	1076
521	20250304	100500	27935180	5870	5870	5870	5870	0
522	20250304	100400	27935180	5870	5870	5870	5870	0
523	20250304	100300	27935180	5870	5870	5870	5870	0
524	20250304	100200	27935180	5870	5870	5870	5870	0
525	20250304	100100	27935180	5870	5870	5870	5870	0
526	20250304	100000	27935180	5870	5870	5870	5870	0
527	20250304	095900	27935180	5870	5880	5880	5870	500
528	20250304	095800	24999850	5900	5900	5900	5900	0
529	20250304	095700	24999850	5900	5900	5900	5900	0
530	20250304	095600	24999850	5900	5900	5900	5900	0
531	20250304	095500	24999850	5900	5900	5900	5900	0
532	20250304	095400	24999850	5900	5900	5900	5900	0
533	20250304	095300	24999850	5900	5880	5900	5880	66
534	20250304	095200	24611300	5870	5870	5870	5870	636
535	20250304	095100	20877980	5860	5860	5860	5860	0
536	20250304	095000	20877980	5860	5860	5860	5860	0
537	20250304	094900	20877980	5860	5860	5860	5860	0
538	20250304	094800	20877980	5860	5860	5860	5860	0
539	20250304	094700	20877980	5860	5860	5860	5860	0
540	20250304	094600	20877980	5860	5860	5860	5860	0
541	20250304	094500	20877980	5860	5860	5860	5860	0
542	20250304	094400	20877980	5860	5860	5860	5860	0
543	20250304	094300	20877980	5860	5860	5860	5860	0
544	20250304	094200	20877980	5860	5860	5860	5860	0
545	20250304	094100	20877980	5860	5860	5860	5860	0
546	20250304	094000	20877980	5860	5860	5860	5860	0
547	20250304	093900	20877980	5860	5860	5860	5860	0
548	20250304	093800	20877980	5860	5860	5860	5860	0
549	20250304	093700	20877980	5860	5860	5860	5860	0
550	20250304	093600	20877980	5860	5860	5860	5860	0
551	20250304	093500	20877980	5860	5860	5860	5860	3
552	20250304	093400	20860400	5850	5830	5850	5830	471
553	20250304	093300	18109180	5830	5820	5830	5820	429
554	20250304	093200	15612180	5820	5820	5820	5820	50
555	20250304	093100	15321180	5800	5800	5800	5800	84
556	20250304	093000	14833980	5810	5810	5810	5810	0
557	20250304	092900	14833980	5810	5810	5810	5810	0
558	20250304	092800	14833980	5810	5810	5810	5810	80
559	20250304	092700	14369180	5810	5810	5810	5810	0
560	20250304	092600	14369180	5810	5810	5810	5810	0
561	20250304	092500	14369180	5810	5810	5810	5810	0
562	20250304	092400	14369180	5810	5810	5810	5810	0
563	20250304	092300	14369180	5810	5810	5810	5810	1200
564	20250304	092200	7397180	5810	5810	5810	5810	277
565	20250304	092100	5787810	5850	5850	5850	5850	2
566	20250304	092000	5776110	5910	5910	5910	5910	0
567	20250304	091900	5776110	5910	5910	5910	5910	555
568	20250304	091800	2496060	5910	5910	5910	5910	0
569	20250304	091700	2496060	5910	5910	5910	5910	0
570	20250304	091600	2496060	5910	5910	5910	5910	12
571	20250304	091500	2425140	5920	5920	5920	5920	0
572	20250304	091400	2425140	5920	5920	5920	5920	0
573	20250304	091300	2425140	5920	5920	5920	5920	1
574	20250304	091200	2419220	5920	5920	5920	5920	0
575	20250304	091100	2419220	5920	5920	5920	5920	0
576	20250304	091000	2419220	5920	5920	5920	5920	0
577	20250304	090900	2419220	5920	5910	5920	5910	200
578	20250304	090800	1237130	5930	5930	5930	5930	0
579	20250304	090700	1237130	5930	5930	5930	5930	0
580	20250304	090600	1237130	5930	5930	5930	5930	1
581	20250304	090500	1231200	5730	5730	5730	5730	0
582	20250304	090400	1231200	5730	5730	5730	5730	0
583	20250304	090300	1231200	5730	5730	5730	5730	0
584	20250304	090200	1231200	5730	5730	5730	5730	0
585	20250304	090100	1231200	5730	5730	5730	5730	190
586	20250304	090000	142500	5700	5700	5700	5700	25