KissMeData/016610/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190400	204670715	5860	5860	5860	5860	156
3	20250304	190300	204670715	5860	5860	5860	5860	0
4	20250304	190200	204670715	5860	5860	5860	5860	0
5	20250304	190100	204670715	5860	5860	5860	5860	0
6	20250304	190000	204670715	5860	5860	5860	5860	0
7	20250304	185900	204670715	5860	5860	5860	5860	0
8	20250304	185800	204670715	5860	5860	5860	5860	0
9	20250304	185700	204670715	5860	5860	5860	5860	0
10	20250304	185600	204670715	5860	5860	5860	5860	0
11	20250304	185500	204670715	5860	5860	5860	5860	0
12	20250304	185400	204670715	5860	5860	5860	5860	0
13	20250304	185300	204670715	5860	5860	5860	5860	0
14	20250304	185200	204670715	5860	5860	5860	5860	0
15	20250304	185100	204670715	5860	5860	5860	5860	0
16	20250304	185000	204670715	5860	5860	5860	5860	0
17	20250304	184900	204670715	5860	5860	5860	5860	0
18	20250304	184800	204670715	5860	5860	5860	5860	0
19	20250304	184700	204670715	5860	5860	5860	5860	0
20	20250304	184600	204670715	5860	5860	5860	5860	0
21	20250304	184500	204670715	5860	5860	5860	5860	0
22	20250304	184400	204670715	5860	5860	5860	5860	0
23	20250304	184300	204670715	5860	5860	5860	5860	0
24	20250304	184200	204670715	5860	5860	5860	5860	0
25	20250304	184100	204670715	5860	5860	5860	5860	0
26	20250304	184000	204670715	5860	5860	5860	5860	0
27	20250304	183900	204670715	5860	5860	5860	5860	0
28	20250304	183800	204670715	5860	5860	5860	5860	0
29	20250304	183700	204670715	5860	5860	5860	5860	0
30	20250304	183600	204670715	5860	5860	5860	5860	0
31	20250304	183500	204670715	5860	5860	5860	5860	0
32	20250304	183400	204670715	5860	5860	5860	5860	156
33	20250304	183300	204670715	5860	5860	5860	5860	0
34	20250304	183200	204670715	5860	5860	5860	5860	0
35	20250304	183100	204670715	5860	5860	5860	5860	0
36	20250304	183000	204670715	5860	5860	5860	5860	0
37	20250304	182900	204670715	5860	5860	5860	5860	0
38	20250304	182800	204670715	5860	5860	5860	5860	0
39	20250304	182700	204670715	5860	5860	5860	5860	0
40	20250304	182600	204670715	5860	5860	5860	5860	0
41	20250304	182500	204670715	5860	5860	5860	5860	0
42	20250304	182400	204670715	5860	5860	5860	5860	0
43	20250304	182300	204670715	5860	5860	5860	5860	0
44	20250304	182200	204670715	5860	5860	5860	5860	0
45	20250304	182100	204670715	5860	5860	5860	5860	0
46	20250304	182000	204670715	5860	5860	5860	5860	0
47	20250304	181900	204670715	5860	5860	5860	5860	0
48	20250304	181800	204670715	5860	5860	5860	5860	0
49	20250304	181700	204670715	5860	5860	5860	5860	0
50	20250304	181600	204670715	5860	5860	5860	5860	0
51	20250304	181500	204670715	5860	5860	5860	5860	0
52	20250304	181400	204670715	5860	5860	5860	5860	0
53	20250304	181300	204670715	5860	5860	5860	5860	0
54	20250304	181200	204670715	5860	5860	5860	5860	0
55	20250304	181100	204670715	5860	5860	5860	5860	0
56	20250304	181000	204670715	5860	5860	5860	5860	0
57	20250304	180900	204670715	5860	5860	5860	5860	0
58	20250304	180800	204670715	5860	5860	5860	5860	0
59	20250304	180700	204670715	5860	5860	5860	5860	0
60	20250304	180600	204670715	5860	5860	5860	5860	0
61	20250304	180500	204670715	5860	5860	5860	5860	0
62	20250304	180400	204670715	5860	5860	5860	5860	156
63	20250304	180300	204670715	5860	5860	5860	5860	0
64	20250304	180200	204670715	5860	5860	5860	5860	0
65	20250304	180100	204670715	5860	5860	5860	5860	0
66	20250304	180000	204670715	5860	5860	5860	5860	0
67	20250304	175900	204670715	5860	5860	5860	5860	0
68	20250304	175800	204670715	5860	5860	5860	5860	0
69	20250304	175700	204670715	5860	5860	5860	5860	0
70	20250304	175600	204670715	5860	5860	5860	5860	0
71	20250304	175500	204670715	5860	5860	5860	5860	0
72	20250304	175400	204670715	5860	5860	5860	5860	0
73	20250304	175300	204670715	5860	5860	5860	5860	0
74	20250304	175200	204670715	5860	5860	5860	5860	0
75	20250304	175100	204670715	5860	5860	5860	5860	0
76	20250304	175000	204670715	5860	5860	5860	5860	0
77	20250304	174900	204670715	5860	5860	5860	5860	0
78	20250304	174800	204670715	5860	5860	5860	5860	0
79	20250304	174700	204670715	5860	5860	5860	5860	0
80	20250304	174600	204670715	5860	5860	5860	5860	0
81	20250304	174500	204670715	5860	5860	5860	5860	0
82	20250304	174400	204670715	5860	5860	5860	5860	0
83	20250304	174300	204670715	5860	5860	5860	5860	0
84	20250304	174200	204670715	5860	5860	5860	5860	0
85	20250304	174100	204670715	5860	5860	5860	5860	0
86	20250304	174000	204670715	5860	5860	5860	5860	0
87	20250304	173900	204670715	5860	5860	5860	5860	0
88	20250304	173800	204670715	5860	5860	5860	5860	0
89	20250304	173700	204670715	5860	5860	5860	5860	0
90	20250304	173600	204670715	5860	5860	5860	5860	0
91	20250304	173500	204670715	5860	5860	5860	5860	0
92	20250304	173400	204670715	5860	5860	5860	5860	156
93	20250304	173300	204670715	5860	5860	5860	5860	0
94	20250304	173200	204670715	5860	5860	5860	5860	0
95	20250304	173100	204670715	5860	5860	5860	5860	0
96	20250304	173000	204670715	5860	5860	5860	5860	0
97	20250304	172900	204670715	5860	5860	5860	5860	0
98	20250304	172800	204670715	5860	5860	5860	5860	0
99	20250304	172700	204670715	5860	5860	5860	5860	0
100	20250304	172600	204670715	5860	5860	5860	5860	0
101	20250304	172500	204670715	5860	5860	5860	5860	0
102	20250304	172400	204670715	5860	5860	5860	5860	0
103	20250304	172300	204670715	5860	5860	5860	5860	0
104	20250304	172200	204670715	5860	5860	5860	5860	0
105	20250304	172100	204670715	5860	5860	5860	5860	0
106	20250304	172000	204670715	5860	5860	5860	5860	0
107	20250304	171900	204670715	5860	5860	5860	5860	0
108	20250304	171800	204670715	5860	5860	5860	5860	0
109	20250304	171700	204670715	5860	5860	5860	5860	0
110	20250304	171600	204670715	5860	5860	5860	5860	0
111	20250304	171500	204670715	5860	5860	5860	5860	0
112	20250304	171400	204670715	5860	5860	5860	5860	0
113	20250304	171300	204670715	5860	5860	5860	5860	0
114	20250304	171200	204670715	5860	5860	5860	5860	0
115	20250304	171100	204670715	5860	5860	5860	5860	0
116	20250304	171000	204670715	5860	5860	5860	5860	0
117	20250304	170900	204670715	5860	5860	5860	5860	0
118	20250304	170800	204670715	5860	5860	5860	5860	0
119	20250304	170700	204670715	5860	5860	5860	5860	0
120	20250304	170600	204670715	5860	5860	5860	5860	0
121	20250304	170500	204670715	5860	5860	5860	5860	0
122	20250304	170400	204670715	5860	5860	5860	5860	156
123	20250304	170300	204670715	5860	5860	5860	5860	0
124	20250304	170200	204670715	5860	5860	5860	5860	0
125	20250304	170100	204670715	5860	5860	5860	5860	0
126	20250304	170000	204670715	5860	5860	5860	5860	0
127	20250304	165900	204670715	5860	5860	5860	5860	0
128	20250304	165800	204670715	5860	5860	5860	5860	0
129	20250304	165700	204670715	5860	5860	5860	5860	0
130	20250304	165600	204670715	5860	5860	5860	5860	0
131	20250304	165500	204670715	5860	5860	5860	5860	0
132	20250304	165400	204670715	5860	5860	5860	5860	0
133	20250304	165300	204670715	5860	5860	5860	5860	0
134	20250304	165200	204670715	5860	5860	5860	5860	0
135	20250304	165100	204670715	5860	5860	5860	5860	0
136	20250304	165000	204670715	5860	5860	5860	5860	0
137	20250304	164900	204670715	5860	5860	5860	5860	0
138	20250304	164800	204670715	5860	5860	5860	5860	0
139	20250304	164700	204670715	5860	5860	5860	5860	0
140	20250304	164600	204670715	5860	5860	5860	5860	0
141	20250304	164500	204670715	5860	5860	5860	5860	0
142	20250304	164400	204670715	5860	5860	5860	5860	0
143	20250304	164300	204670715	5860	5860	5860	5860	0
144	20250304	164200	204670715	5860	5860	5860	5860	0
145	20250304	164100	204670715	5860	5860	5860	5860	0
146	20250304	164000	204670715	5860	5860	5860	5860	0
147	20250304	163900	204670715	5860	5860	5860	5860	0
148	20250304	163800	204670715	5860	5860	5860	5860	0
149	20250304	163700	204670715	5860	5860	5860	5860	0
150	20250304	163600	204670715	5860	5860	5860	5860	0
151	20250304	163500	204670715	5860	5860	5860	5860	0
152	20250304	163400	204670715	5860	5860	5860	5860	156
153	20250304	163300	204670715	5860	5860	5860	5860	0
154	20250304	163200	204670715	5860	5860	5860	5860	0
155	20250304	163100	204670715	5860	5860	5860	5860	0
156	20250304	163000	204670715	5860	5860	5860	5860	0
157	20250304	162900	204670715	5860	5860	5860	5860	0
158	20250304	162800	204670715	5860	5860	5860	5860	0
159	20250304	162700	204670715	5860	5860	5860	5860	0
160	20250304	162600	204670715	5860	5860	5860	5860	0
161	20250304	162500	204670715	5860	5860	5860	5860	0
162	20250304	162400	204670715	5860	5860	5860	5860	0
163	20250304	162300	204670715	5860	5860	5860	5860	0
164	20250304	162200	204670715	5860	5860	5860	5860	0
165	20250304	162100	204670715	5860	5860	5860	5860	0
166	20250304	162000	204670715	5860	5860	5860	5860	0
167	20250304	161900	204670715	5860	5860	5860	5860	0
168	20250304	161800	204670715	5860	5860	5860	5860	0
169	20250304	161700	204670715	5860	5860	5860	5860	0
170	20250304	161600	204670715	5860	5860	5860	5860	0
171	20250304	161500	204670715	5860	5860	5860	5860	0
172	20250304	161400	204670715	5860	5860	5860	5860	0
173	20250304	161300	204670715	5860	5860	5860	5860	0
174	20250304	161200	204670715	5860	5860	5860	5860	0
175	20250304	161100	204670715	5860	5860	5860	5860	0
176	20250304	161000	204670715	5860	5860	5860	5860	0
177	20250304	160900	204670715	5860	5860	5860	5860	0
178	20250304	160800	204670715	5860	5860	5860	5860	0
179	20250304	160700	204670715	5860	5860	5860	5860	0
180	20250304	160600	204670715	5860	5860	5860	5860	0
181	20250304	160500	204670715	5860	5860	5860	5860	0
182	20250304	160400	204670715	5860	5860	5860	5860	156
183	20250304	160300	204670715	5860	5860	5860	5860	0
184	20250304	160200	204670715	5860	5860	5860	5860	0
185	20250304	160100	204670715	5860	5860	5860	5860	0
186	20250304	160000	204670715	5860	5860	5860	5860	0
187	20250304	155900	204670715	5860	5860	5860	5860	0
188	20250304	155800	204670715	5860	5860	5860	5860	0
189	20250304	155700	204670715	5860	5860	5860	5860	0
190	20250304	155600	204670715	5860	5860	5860	5860	0
191	20250304	155500	204670715	5860	5860	5860	5860	0
192	20250304	155400	204670715	5860	5860	5860	5860	0
193	20250304	155300	204670715	5860	5860	5860	5860	0
194	20250304	155200	204670715	5860	5860	5860	5860	0
195	20250304	155100	204670715	5860	5860	5860	5860	0
196	20250304	155000	204670715	5860	5860	5860	5860	0
197	20250304	154900	204670715	5860	5860	5860	5860	0
198	20250304	154800	204670715	5860	5860	5860	5860	0
199	20250304	154700	204670715	5860	5860	5860	5860	0
200	20250304	154600	204670715	5860	5860	5860	5860	0
201	20250304	154500	204670715	5860	5860	5860	5860	0
202	20250304	154400	204670715	5860	5860	5860	5860	0
203	20250304	154300	204670715	5860	5860	5860	5860	0
204	20250304	154200	204670715	5860	5860	5860	5860	0
205	20250304	154100	204670715	5860	5860	5860	5860	0
206	20250304	154000	204670715	5860	5860	5860	5860	0
207	20250304	153900	204670715	5860	5860	5860	5860	0
208	20250304	153800	204670715	5860	5860	5860	5860	0
209	20250304	153700	204670715	5860	5860	5860	5860	0
210	20250304	153600	204670715	5860	5860	5860	5860	0
211	20250304	153500	204670715	5860	5860	5860	5860	0
212	20250304	153400	204670715	5860	5860	5860	5860	156
213	20250304	153300	204670715	5860	5860	5860	5860	0
214	20250304	153200	204670715	5860	5860	5860	5860	0
215	20250304	153100	204670715	5860	5860	5860	5860	0
216	20250304	153000	204670715	5860	5860	5860	5860	156
217	20250304	152900	203756555	5860	5860	5860	5860	0
218	20250304	152800	203756555	5860	5860	5860	5860	0
219	20250304	152700	203756555	5860	5860	5860	5860	0
220	20250304	152600	203756555	5860	5860	5860	5860	0
221	20250304	152500	203756555	5860	5860	5860	5860	0
222	20250304	152400	203756555	5860	5860	5860	5860	0
223	20250304	152300	203756555	5860	5860	5860	5860	0
224	20250304	152200	203756555	5860	5860	5860	5860	0
225	20250304	152100	203756555	5860	5860	5860	5860	0
226	20250304	152000	203756555	5860	5860	5860	5860	0
227	20250304	151900	203756555	5860	5860	5860	5860	8
228	20250304	151800	203709675	5860	5860	5860	5860	1
229	20250304	151700	203703815	5820	5820	5820	5820	0
230	20250304	151600	203703815	5820	5820	5820	5820	0
231	20250304	151500	203703815	5820	5820	5820	5820	1
232	20250304	151400	203697995	5820	5820	5820	5820	3
233	20250304	151300	203680535	5820	5830	5860	5820	126
234	20250304	151200	202945975	5820	5820	5820	5820	5
235	20250304	151100	202916875	5820	5830	5840	5820	20
236	20250304	151000	202800205	5830	5840	5840	5820	3723
237	20250304	150900	181098035	5840	5840	5840	5840	4
238	20250304	150800	181074675	5840	5840	5840	5840	5
239	20250304	150700	181045475	5840	5840	5840	5840	54
240	20250304	150600	180730115	5840	5840	5840	5840	4
241	20250304	150500	180706755	5840	5840	5840	5840	4
242	20250304	150400	180683395	5860	5840	5860	5840	6
243	20250304	150300	180648335	5840	5840	5840	5840	4
244	20250304	150200	180624975	5860	5840	5860	5840	5
245	20250304	150100	180595755	5840	5840	5840	5840	104
246	20250304	150000	179988395	5840	5840	5840	5840	31
247	20250304	145900	179807355	5840	5840	5840	5840	4
248	20250304	145800	179783995	5840	5840	5840	5840	4
249	20250304	145700	179760635	5840	5840	5860	5840	5
250	20250304	145600	179731415	5840	5840	5860	5840	8
251	20250304	145500	179684675	5840	5840	5840	5840	4
252	20250304	145400	179661315	5840	5840	5840	5840	4
253	20250304	145300	179637955	5840	5840	5860	5840	5
254	20250304	145200	179608735	5840	5840	5840	5840	5
255	20250304	145100	179579535	5860	5840	5860	5840	8
256	20250304	145000	179532755	5860	5840	5860	5840	6
257	20250304	144900	179497675	5840	5840	5840	5840	4
258	20250304	144800	179474315	5840	5840	5840	5840	5
259	20250304	144700	179445115	5840	5840	5860	5840	5
260	20250304	144600	179415895	5840	5860	5860	5840	18
261	20250304	144500	179310615	5850	5840	5850	5840	34
262	20250304	144400	179111755	5840	5840	5840	5840	5
263	20250304	144300	179082555	5840	5840	5840	5840	4
264	20250304	144200	179059195	5840	5840	5840	5840	4
265	20250304	144100	179035835	5840	5840	5840	5840	1
266	20250304	144000	179029995	5860	5860	5860	5860	0
267	20250304	143900	179029995	5860	5860	5860	5860	0
268	20250304	143800	179029995	5860	5840	5860	5840	132
269	20250304	143700	178258785	5860	5860	5860	5860	0
270	20250304	143600	178258785	5860	5860	5860	5860	0
271	20250304	143500	178258785	5860	5860	5860	5860	0
272	20250304	143400	178258785	5860	5860	5860	5860	0
273	20250304	143300	178258785	5860	5860	5860	5860	0
274	20250304	143200	178258785	5860	5860	5860	5860	0
275	20250304	143100	178258785	5860	5850	5860	5850	2220
276	20250304	143000	165271775	5860	5850	5860	5850	16
277	20250304	142900	165178095	5860	5850	5860	5850	2
278	20250304	142800	165166385	5860	5860	5860	5860	1137
279	20250304	142700	158503565	5870	5870	5870	5870	9
280	20250304	142600	158450735	5860	5860	5860	5860	59
281	20250304	142500	158104995	5870	5870	5870	5870	0
282	20250304	142400	158104995	5870	5870	5870	5870	0
283	20250304	142300	158104995	5870	5870	5870	5870	2863
284	20250304	142200	141299185	5880	5880	5880	5880	0
285	20250304	142100	141299185	5880	5880	5880	5880	0
286	20250304	142000	141299185	5880	5880	5880	5880	1000
287	20250304	141900	135419185	5880	5880	5880	5880	0
288	20250304	141800	135419185	5880	5870	5880	5870	2
289	20250304	141700	135407435	5890	5890	5890	5890	10
290	20250304	141600	135348535	5880	5880	5880	5880	0
291	20250304	141500	135348535	5880	5880	5880	5880	0
292	20250304	141400	135348535	5880	5880	5880	5880	336
293	20250304	141300	133372855	5880	5880	5880	5880	0
294	20250304	141200	133372855	5880	5880	5880	5880	0
295	20250304	141100	133372855	5880	5880	5880	5880	0
296	20250304	141000	133372855	5880	5880	5880	5880	0
297	20250304	140900	133372855	5880	5880	5880	5880	0
298	20250304	140800	133372855	5880	5880	5880	5880	0
299	20250304	140700	133372855	5880	5880	5880	5880	0
300	20250304	140600	133372855	5880	5880	5880	5880	0
301	20250304	140500	133372855	5880	5880	5880	5880	0
302	20250304	140400	133372855	5880	5880	5880	5880	0
303	20250304	140300	133372855	5880	5880	5880	5880	0
304	20250304	140200	133372855	5880	5880	5880	5880	0
305	20250304	140100	133372855	5880	5885	5885	5880	1100
306	20250304	140000	126904355	5890	5890	5890	5890	0
307	20250304	135900	126904355	5890	5890	5890	5890	0
308	20250304	135800	126904355	5890	5890	5890	5890	121
309	20250304	135700	126191665	5880	5880	5880	5880	28
310	20250304	135600	126027025	5880	5880	5880	5880	200
311	20250304	135500	124851025	5880	5880	5880	5880	0
312	20250304	135400	124851025	5880	5880	5880	5880	0
313	20250304	135300	124851025	5880	5880	5880	5880	3
314	20250304	135200	124833385	5880	5880	5880	5880	0
315	20250304	135100	124833385	5880	5880	5880	5880	300
316	20250304	135000	123069385	5880	5880	5880	5880	0
317	20250304	134900	123069385	5880	5880	5880	5880	0
318	20250304	134800	123069385	5880	5880	5880	5880	0
319	20250304	134700	123069385	5880	5880	5880	5880	407
320	20250304	134600	120676225	5890	5890	5890	5890	0
321	20250304	134500	120676225	5890	5890	5890	5890	1
322	20250304	134400	120670335	5880	5880	5880	5880	0
323	20250304	134300	120670335	5880	5880	5880	5880	0
324	20250304	134200	120670335	5880	5880	5880	5880	321
325	20250304	134100	118782855	5880	5890	5890	5880	171
326	20250304	134000	117775685	5890	5890	5890	5890	0
327	20250304	133900	117775685	5890	5890	5890	5890	0
328	20250304	133800	117775685	5890	5890	5890	5890	0
329	20250304	133700	117775685	5890	5890	5890	5890	0
330	20250304	133600	117775685	5890	5890	5890	5890	0
331	20250304	133500	117775685	5890	5890	5890	5890	0
332	20250304	133400	117775685	5890	5890	5890	5890	0
333	20250304	133300	117775685	5890	5890	5890	5890	0
334	20250304	133200	117775685	5890	5890	5890	5890	0
335	20250304	133100	117775685	5890	5890	5890	5890	100
336	20250304	133000	117186685	5890	5890	5890	5890	50
337	20250304	132900	116892185	5890	5890	5890	5890	0
338	20250304	132800	116892185	5890	5890	5890	5890	0
339	20250304	132700	116892185	5890	5890	5890	5890	0
340	20250304	132600	116892185	5890	5890	5890	5890	0
341	20250304	132500	116892185	5890	5890	5890	5890	0
342	20250304	132400	116892185	5890	5890	5890	5890	1
343	20250304	132300	116886295	5880	5880	5880	5880	800
344	20250304	132200	112182295	5880	5880	5880	5880	0
345	20250304	132100	112182295	5880	5880	5880	5880	0
346	20250304	132000	112182295	5880	5880	5880	5880	0
347	20250304	131900	112182295	5880	5880	5880	5880	0
348	20250304	131800	112182295	5880	5880	5880	5880	0
349	20250304	131700	112182295	5880	5880	5880	5880	0
350	20250304	131600	112182295	5880	5880	5880	5880	0
351	20250304	131500	112182295	5880	5880	5880	5880	0
352	20250304	131400	112182295	5880	5880	5880	5880	0
353	20250304	131300	112182295	5880	5880	5880	5880	0
354	20250304	131200	112182295	5880	5880	5880	5880	0
355	20250304	131100	112182295	5880	5880	5880	5880	0
356	20250304	131000	112182295	5880	5880	5880	5880	25
357	20250304	130900	112035295	5880	5880	5880	5880	0
358	20250304	130800	112035295	5880	5880	5880	5880	0
359	20250304	130700	112035295	5880	5880	5880	5880	125
360	20250304	130600	111300295	5890	5890	5890	5890	0
361	20250304	130500	111300295	5890	5890	5890	5890	0
362	20250304	130400	111300295	5890	5890	5890	5890	0
363	20250304	130300	111300295	5890	5890	5890	5890	0
364	20250304	130200	111300295	5890	5890	5890	5890	0
365	20250304	130100	111300295	5890	5890	5890	5890	0
366	20250304	130000	111300295	5890	5890	5890	5890	0
367	20250304	125900	111300295	5890	5890	5890	5890	3
368	20250304	125800	111282625	5880	5880	5880	5880	0
369	20250304	125700	111282625	5880	5880	5880	5880	0
370	20250304	125600	111282625	5880	5880	5880	5880	0
371	20250304	125500	111282625	5880	5880	5880	5880	0
372	20250304	125400	111282625	5880	5880	5880	5880	0
373	20250304	125300	111282625	5880	5880	5880	5880	0
374	20250304	125200	111282625	5880	5880	5880	5880	12
375	20250304	125100	111212065	5880	5880	5880	5880	0
376	20250304	125000	111212065	5880	5880	5880	5880	0
377	20250304	124900	111212065	5880	5880	5880	5880	0
378	20250304	124800	111212065	5880	5880	5880	5880	0
379	20250304	124700	111212065	5880	5870	5890	5870	43
380	20250304	124600	110959605	5880	5880	5880	5880	0
381	20250304	124500	110959605	5880	5880	5880	5880	0
382	20250304	124400	110959605	5880	5880	5880	5880	0
383	20250304	124300	110959605	5880	5880	5880	5880	0
384	20250304	124200	110959605	5880	5880	5880	5880	280
385	20250304	124100	109313205	5870	5870	5870	5870	0
386	20250304	124000	109313205	5870	5870	5870	5870	0
387	20250304	123900	109313205	5870	5870	5870	5870	0
388	20250304	123800	109313205	5870	5870	5870	5870	0
389	20250304	123700	109313205	5870	5870	5870	5870	1
390	20250304	123600	109307335	5880	5880	5880	5880	636
391	20250304	123500	105567655	5890	5890	5890	5890	0
392	20250304	123400	105567655	5890	5890	5890	5890	0
393	20250304	123300	105567655	5890	5890	5890	5890	0
394	20250304	123200	105567655	5890	5890	5890	5890	100
395	20250304	123100	104978655	5880	5880	5880	5880	0
396	20250304	123000	104978655	5880	5880	5880	5880	0
397	20250304	122900	104978655	5880	5880	5880	5880	100
398	20250304	122800	104390655	5890	5890	5890	5890	0
399	20250304	122700	104390655	5890	5890	5890	5890	10
400	20250304	122600	104331755	5890	5890	5890	5890	0
401	20250304	122500	104331755	5890	5890	5890	5890	100
402	20250304	122400	103742755	5890	5890	5890	5890	0
403	20250304	122300	103742755	5890	5890	5890	5890	0
404	20250304	122200	103742755	5890	5890	5890	5890	0
405	20250304	122100	103742755	5890	5890	5890	5890	0
406	20250304	122000	103742755	5890	5890	5890	5890	0
407	20250304	121900	103742755	5890	5890	5890	5890	0
408	20250304	121800	103742755	5890	5890	5890	5890	1
409	20250304	121700	103736865	5880	5880	5880	5880	3
410	20250304	121600	103719225	5880	5880	5880	5880	0
411	20250304	121500	103719225	5880	5880	5880	5880	0
412	20250304	121400	103719225	5880	5880	5880	5880	0
413	20250304	121300	103719225	5880	5880	5880	5880	0
414	20250304	121200	103719225	5880	5880	5880	5880	0
415	20250304	121100	103719225	5880	5880	5880	5880	0
416	20250304	121000	103719225	5880	5880	5880	5880	0
417	20250304	120900	103719225	5880	5880	5880	5880	0
418	20250304	120800	103719225	5880	5880	5880	5880	0
419	20250304	120700	103719225	5880	5880	5880	5880	447
420	20250304	120600	101090865	5880	5890	5890	5880	1835
421	20250304	120500	90299465	5890	5890	5890	5890	1
422	20250304	120400	90293575	5890	5890	5890	5890	0
423	20250304	120300	90293575	5890	5890	5890	5890	0
424	20250304	120200	90293575	5890	5890	5890	5890	0
425	20250304	120100	90293575	5890	5890	5890	5890	0
426	20250304	120000	90293575	5890	5890	5890	5890	346
427	20250304	115900	88255635	5890	5890	5890	5890	0
428	20250304	115800	88255635	5890	5890	5890	5890	0
429	20250304	115700	88255635	5890	5890	5890	5890	0
430	20250304	115600	88255635	5890	5890	5890	5890	0
431	20250304	115500	88255635	5890	5890	5890	5890	0
432	20250304	115400	88255635	5890	5890	5890	5890	0
433	20250304	115300	88255635	5890	5890	5890	5890	0
434	20250304	115200	88255635	5890	5890	5890	5890	0
435	20250304	115100	88255635	5890	5890	5890	5890	0
436	20250304	115000	88255635	5890	5890	5890	5890	0
437	20250304	114900	88255635	5890	5890	5890	5890	0
438	20250304	114800	88255635	5890	5890	5890	5890	0
439	20250304	114700	88255635	5890	5885	5890	5885	100
440	20250304	114600	87667040	5885	5885	5885	5885	16
441	20250304	114500	87572880	5890	5890	5890	5890	15
442	20250304	114400	87484530	5895	5895	5895	5895	0
443	20250304	114300	87484530	5895	5895	5895	5895	0
444	20250304	114200	87484530	5895	5895	5895	5895	1
445	20250304	114100	87478635	5895	5895	5895	5895	1
446	20250304	114000	87472740	5890	5890	5890	5890	0
447	20250304	113900	87472740	5890	5890	5890	5890	1
448	20250304	113800	87466850	5895	5895	5895	5895	0
449	20250304	113700	87466850	5895	5895	5895	5895	0
450	20250304	113600	87466850	5895	5895	5895	5895	0
451	20250304	113500	87466850	5895	5895	5895	5895	100
452	20250304	113400	86877350	5895	5895	5895	5895	0
453	20250304	113300	86877350	5895	5895	5895	5895	1
454	20250304	113200	86871455	5890	5890	5890	5890	0
455	20250304	113100	86871455	5890	5890	5890	5890	0
456	20250304	113000	86871455	5890	5890	5890	5890	0
457	20250304	112900	86871455	5890	5890	5890	5890	0
458	20250304	112800	86871455	5890	5890	5890	5890	1
459	20250304	112700	86865565	5890	5890	5890	5890	0
460	20250304	112600	86865565	5890	5890	5890	5890	189
461	20250304	112500	85752355	5910	5910	5910	5910	1
462	20250304	112400	85746445	5890	5890	5890	5890	221
463	20250304	112300	84444755	5910	5910	5910	5910	0
464	20250304	112200	84444755	5910	5910	5910	5910	0
465	20250304	112100	84444755	5910	5910	5910	5910	0
466	20250304	112000	84444755	5910	5910	5910	5910	0
467	20250304	111900	84444755	5910	5910	5910	5910	0
468	20250304	111800	84444755	5910	5910	5910	5910	0
469	20250304	111700	84444755	5910	5910	5910	5910	0
470	20250304	111600	84444755	5910	5910	5910	5910	0
471	20250304	111500	84444755	5910	5910	5910	5910	0
472	20250304	111400	84444755	5910	5910	5910	5910	0
473	20250304	111300	84444755	5910	5910	5910	5910	0
474	20250304	111200	84444755	5910	5910	5910	5910	0
475	20250304	111100	84444755	5910	5910	5910	5910	0
476	20250304	111000	84444755	5910	5910	5910	5910	0
477	20250304	110900	84444755	5910	5910	5910	5910	0
478	20250304	110800	84444755	5910	5910	5910	5910	0
479	20250304	110700	84444755	5910	5910	5910	5910	0
480	20250304	110600	84444755	5910	5910	5910	5910	0
481	20250304	110500	84444755	5910	5910	5910	5910	0
482	20250304	110400	84444755	5910	5910	5910	5910	0
483	20250304	110300	84444755	5910	5910	5910	5910	0
484	20250304	110200	84444755	5910	5910	5910	5910	0
485	20250304	110100	84444755	5910	5910	5910	5910	1
486	20250304	110000	84438845	5890	5890	5890	5890	0
487	20250304	105900	84438845	5890	5890	5890	5890	703
488	20250304	105800	80298175	5910	5910	5910	5910	0
489	20250304	105700	80298175	5910	5910	5910	5910	86
490	20250304	105600	79789915	5890	5890	5890	5890	25
491	20250304	105500	79642665	5910	5910	5910	5910	0
492	20250304	105400	79642665	5910	5910	5910	5910	0
493	20250304	105300	79642665	5910	5910	5910	5910	0
494	20250304	105200	79642665	5910	5910	5910	5910	0
495	20250304	105100	79642665	5910	5910	5910	5910	100
496	20250304	105000	79051665	5910	5910	5910	5910	0
497	20250304	104900	79051665	5910	5910	5910	5910	1
498	20250304	104800	79045755	5890	5890	5890	5890	0
499	20250304	104700	79045755	5890	5890	5890	5890	0
500	20250304	104600	79045755	5890	5900	5900	5890	1002
501	20250304	104500	73133975	5900	5900	5900	5900	0
502	20250304	104400	73133975	5900	5900	5900	5900	0
503	20250304	104300	73133975	5900	5900	5900	5900	0
504	20250304	104200	73133975	5900	5900	5900	5900	0
505	20250304	104100	73133975	5900	5900	5900	5900	0
506	20250304	104000	73133975	5900	5900	5900	5900	0
507	20250304	103900	73133975	5900	5900	5900	5900	0
508	20250304	103800	73133975	5900	5900	5900	5900	0
509	20250304	103700	73133975	5900	5900	5900	5900	0
510	20250304	103600	73133975	5900	5900	5900	5900	0
511	20250304	103500	73133975	5900	5900	5900	5900	0
512	20250304	103400	73133975	5900	5900	5900	5900	8
513	20250304	103300	73086775	5900	5900	5900	5900	0
514	20250304	103200	73086775	5900	5900	5900	5900	0
515	20250304	103100	73086775	5900	5890	5900	5890	1027
516	20250304	103000	67037735	5900	5920	5920	5900	1298
517	20250304	102900	59378935	5930	5930	5930	5930	0
518	20250304	102800	59378935	5930	5900	5930	5900	67
519	20250304	102700	58983495	5910	5910	5910	5910	162
520	20250304	102600	58026075	5930	5930	5930	5930	0
521	20250304	102500	58026075	5930	5930	5930	5930	0
522	20250304	102400	58026075	5930	5930	5930	5930	0
523	20250304	102300	58026075	5930	5930	5930	5930	0
524	20250304	102200	58026075	5930	5930	5930	5930	0
525	20250304	102100	58026075	5930	5930	5930	5930	0
526	20250304	102000	58026075	5930	5930	5930	5930	0
527	20250304	101900	58026075	5930	5930	5930	5930	1
528	20250304	101800	58020145	5910	5910	5910	5910	0
529	20250304	101700	58020145	5910	5910	5910	5910	0
530	20250304	101600	58020145	5910	5910	5910	5910	0
531	20250304	101500	58020145	5910	5910	5910	5910	0
532	20250304	101400	58020145	5910	5910	5910	5910	100
533	20250304	101300	57429145	5930	5930	5930	5930	0
534	20250304	101200	57429145	5930	5930	5930	5930	651
535	20250304	101100	53568715	5930	5930	5930	5930	0
536	20250304	101000	53568715	5930	5930	5930	5930	0
537	20250304	100900	53568715	5930	5930	5930	5930	0
538	20250304	100800	53568715	5930	5930	5930	5930	0
539	20250304	100700	53568715	5930	5920	5930	5920	638
540	20250304	100600	49785445	5920	5920	5920	5920	145
541	20250304	100500	48927045	5930	5920	5930	5920	11
542	20250304	100400	48861915	5920	5920	5920	5920	0
543	20250304	100300	48861915	5920	5920	5920	5920	40
544	20250304	100200	48625115	5940	5940	5940	5940	1
545	20250304	100100	48619175	5940	5940	5940	5940	0
546	20250304	100000	48619175	5940	5940	5940	5940	59
547	20250304	095900	48268715	5940	5940	5940	5940	25
548	20250304	095800	48120215	5950	5950	5950	5950	0
549	20250304	095700	48120215	5950	5950	5950	5950	0
550	20250304	095600	48120215	5950	5950	5950	5950	55
551	20250304	095500	47792965	5960	5960	5960	5960	0
552	20250304	095400	47792965	5960	5960	5960	5960	739
553	20250304	095300	43388525	5960	5960	5960	5960	202
554	20250304	095200	42184605	5960	5960	5960	5960	10
555	20250304	095100	42125005	5950	5950	5950	5950	0
556	20250304	095000	42125005	5950	5950	5950	5950	25
557	20250304	094900	41976255	5950	5950	5950	5950	0
558	20250304	094800	41976255	5950	5950	5950	5950	28
559	20250304	094700	41809655	5950	5950	5950	5950	1
560	20250304	094600	41803705	5950	5950	5950	5950	10
561	20250304	094500	41744205	5950	5940	5950	5940	297
562	20250304	094400	39980015	5940	5940	5940	5940	0
563	20250304	094300	39980015	5940	5940	5940	5940	1
564	20250304	094200	39974075	5940	5940	5940	5940	0
565	20250304	094100	39974075	5940	5940	5940	5940	639
566	20250304	094000	36178415	5940	5940	5940	5940	0
567	20250304	093900	36178415	5940	5940	5940	5940	0
568	20250304	093800	36178415	5940	5940	5940	5940	1
569	20250304	093700	36172475	5920	5920	5920	5920	10
570	20250304	093600	36113275	5950	5920	5950	5920	51
571	20250304	093500	35811325	5940	5940	5940	5940	0
572	20250304	093400	35811325	5940	5940	5940	5940	1006
573	20250304	093300	29835685	5940	5940	5940	5940	1
574	20250304	093200	29829745	5920	5930	5930	5920	21
575	20250304	093100	29705415	5950	5950	5950	5950	1
576	20250304	093000	29699465	5950	5940	5950	5940	2778
577	20250304	092900	13194675	5930	5930	5930	5930	704
578	20250304	092800	9019955	5920	5920	5920	5920	87
579	20250304	092700	8504915	5920	5920	5920	5920	2
580	20250304	092600	8493075	5920	5920	5920	5920	1
581	20250304	092500	8487155	5920	5920	5920	5920	0
582	20250304	092400	8487155	5920	5930	5930	5920	6
583	20250304	092300	8451625	5930	5930	5930	5930	0
584	20250304	092200	8451625	5930	5930	5930	5930	0
585	20250304	092100	8451625	5930	5930	5930	5930	1
586	20250304	092000	8445695	5920	5920	5920	5920	115
587	20250304	091900	7764895	5920	5920	5920	5920	0
588	20250304	091800	7764895	5920	5920	5920	5920	5
589	20250304	091700	7735295	5920	5920	5920	5920	1
590	20250304	091600	7729375	5920	5920	5920	5920	0
591	20250304	091500	7729375	5920	5920	5920	5920	0
592	20250304	091400	7729375	5920	5920	5920	5920	1
593	20250304	091300	7723455	5910	5910	5910	5910	0
594	20250304	091200	7723455	5910	5910	5910	5910	200
595	20250304	091100	6541455	5910	5910	5910	5910	5
596	20250304	091000	6511905	5900	5905	5905	5900	70
597	20250304	090900	6098900	5910	5910	5910	5910	1
598	20250304	090800	6092990	5910	5910	5910	5910	1
599	20250304	090700	6087080	5910	5910	5910	5900	102
600	20250304	090600	5485260	5900	5910	5910	5900	38
601	20250304	090500	5261050	5890	5890	5890	5890	0
602	20250304	090400	5261050	5890	5910	5910	5890	312
603	20250304	090300	3420770	5930	5930	5930	5930	1
604	20250304	090200	3414840	5920	5920	5920	5920	60
605	20250304	090100	3059640	5900	5930	5930	5900	5
606	20250304	090000	3030050	5930	5880	5930	5880	515