KissMeData/023150/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190900	30657790	5020	5020	5020	5020	188
3	20250304	190800	30657790	5020	5020	5020	5020	0
4	20250304	190700	30657790	5020	5020	5020	5020	0
5	20250304	190600	30657790	5020	5020	5020	5020	0
6	20250304	190500	30657790	5020	5020	5020	5020	0
7	20250304	190400	30657790	5020	5020	5020	5020	0
8	20250304	190300	30657790	5020	5020	5020	5020	0
9	20250304	190200	30657790	5020	5020	5020	5020	0
10	20250304	190100	30657790	5020	5020	5020	5020	0
11	20250304	190000	30657790	5020	5020	5020	5020	0
12	20250304	185900	30657790	5020	5020	5020	5020	0
13	20250304	185800	30657790	5020	5020	5020	5020	0
14	20250304	185700	30657790	5020	5020	5020	5020	0
15	20250304	185600	30657790	5020	5020	5020	5020	0
16	20250304	185500	30657790	5020	5020	5020	5020	0
17	20250304	185400	30657790	5020	5020	5020	5020	0
18	20250304	185300	30657790	5020	5020	5020	5020	0
19	20250304	185200	30657790	5020	5020	5020	5020	0
20	20250304	185100	30657790	5020	5020	5020	5020	0
21	20250304	185000	30657790	5020	5020	5020	5020	0
22	20250304	184900	30657790	5020	5020	5020	5020	0
23	20250304	184800	30657790	5020	5020	5020	5020	0
24	20250304	184700	30657790	5020	5020	5020	5020	0
25	20250304	184600	30657790	5020	5020	5020	5020	0
26	20250304	184500	30657790	5020	5020	5020	5020	0
27	20250304	184400	30657790	5020	5020	5020	5020	0
28	20250304	184300	30657790	5020	5020	5020	5020	0
29	20250304	184200	30657790	5020	5020	5020	5020	0
30	20250304	184100	30657790	5020	5020	5020	5020	0
31	20250304	184000	30657790	5020	5020	5020	5020	0
32	20250304	183900	30657790	5020	5020	5020	5020	188
33	20250304	183800	30657790	5020	5020	5020	5020	0
34	20250304	183700	30657790	5020	5020	5020	5020	0
35	20250304	183600	30657790	5020	5020	5020	5020	0
36	20250304	183500	30657790	5020	5020	5020	5020	0
37	20250304	183400	30657790	5020	5020	5020	5020	0
38	20250304	183300	30657790	5020	5020	5020	5020	0
39	20250304	183200	30657790	5020	5020	5020	5020	0
40	20250304	183100	30657790	5020	5020	5020	5020	0
41	20250304	183000	30657790	5020	5020	5020	5020	0
42	20250304	182900	30657790	5020	5020	5020	5020	0
43	20250304	182800	30657790	5020	5020	5020	5020	0
44	20250304	182700	30657790	5020	5020	5020	5020	0
45	20250304	182600	30657790	5020	5020	5020	5020	0
46	20250304	182500	30657790	5020	5020	5020	5020	0
47	20250304	182400	30657790	5020	5020	5020	5020	0
48	20250304	182300	30657790	5020	5020	5020	5020	0
49	20250304	182200	30657790	5020	5020	5020	5020	0
50	20250304	182100	30657790	5020	5020	5020	5020	0
51	20250304	182000	30657790	5020	5020	5020	5020	0
52	20250304	181900	30657790	5020	5020	5020	5020	0
53	20250304	181800	30657790	5020	5020	5020	5020	0
54	20250304	181700	30657790	5020	5020	5020	5020	0
55	20250304	181600	30657790	5020	5020	5020	5020	0
56	20250304	181500	30657790	5020	5020	5020	5020	0
57	20250304	181400	30657790	5020	5020	5020	5020	0
58	20250304	181300	30657790	5020	5020	5020	5020	0
59	20250304	181200	30657790	5020	5020	5020	5020	0
60	20250304	181100	30657790	5020	5020	5020	5020	0
61	20250304	181000	30657790	5020	5020	5020	5020	0
62	20250304	180900	30657790	5020	5020	5020	5020	188
63	20250304	180800	30657790	5020	5020	5020	5020	0
64	20250304	180700	30657790	5020	5020	5020	5020	0
65	20250304	180600	30657790	5020	5020	5020	5020	0
66	20250304	180500	30657790	5020	5020	5020	5020	0
67	20250304	180400	30657790	5020	5020	5020	5020	0
68	20250304	180300	30657790	5020	5020	5020	5020	0
69	20250304	180200	30657790	5020	5020	5020	5020	0
70	20250304	180100	30657790	5020	5020	5020	5020	0
71	20250304	180000	30657790	5020	5020	5020	5020	0
72	20250304	175900	30657790	5020	5020	5020	5020	0
73	20250304	175800	30657790	5020	5020	5020	5020	0
74	20250304	175700	30657790	5020	5020	5020	5020	0
75	20250304	175600	30657790	5020	5020	5020	5020	0
76	20250304	175500	30657790	5020	5020	5020	5020	0
77	20250304	175400	30657790	5020	5020	5020	5020	0
78	20250304	175300	30657790	5020	5020	5020	5020	0
79	20250304	175200	30657790	5020	5020	5020	5020	0
80	20250304	175100	30657790	5020	5020	5020	5020	0
81	20250304	175000	30657790	5020	5020	5020	5020	0
82	20250304	174900	30657790	5020	5020	5020	5020	0
83	20250304	174800	30657790	5020	5020	5020	5020	0
84	20250304	174700	30657790	5020	5020	5020	5020	0
85	20250304	174600	30657790	5020	5020	5020	5020	0
86	20250304	174500	30657790	5020	5020	5020	5020	0
87	20250304	174400	30657790	5020	5020	5020	5020	0
88	20250304	174300	30657790	5020	5020	5020	5020	0
89	20250304	174200	30657790	5020	5020	5020	5020	0
90	20250304	174100	30657790	5020	5020	5020	5020	0
91	20250304	174000	30657790	5020	5020	5020	5020	0
92	20250304	173900	30657790	5020	5020	5020	5020	188
93	20250304	173800	30657790	5020	5020	5020	5020	0
94	20250304	173700	30657790	5020	5020	5020	5020	0
95	20250304	173600	30657790	5020	5020	5020	5020	0
96	20250304	173500	30657790	5020	5020	5020	5020	0
97	20250304	173400	30657790	5020	5020	5020	5020	0
98	20250304	173300	30657790	5020	5020	5020	5020	0
99	20250304	173200	30657790	5020	5020	5020	5020	0
100	20250304	173100	30657790	5020	5020	5020	5020	0
101	20250304	173000	30657790	5020	5020	5020	5020	0
102	20250304	172900	30657790	5020	5020	5020	5020	0
103	20250304	172800	30657790	5020	5020	5020	5020	0
104	20250304	172700	30657790	5020	5020	5020	5020	0
105	20250304	172600	30657790	5020	5020	5020	5020	0
106	20250304	172500	30657790	5020	5020	5020	5020	0
107	20250304	172400	30657790	5020	5020	5020	5020	0
108	20250304	172300	30657790	5020	5020	5020	5020	0
109	20250304	172200	30657790	5020	5020	5020	5020	0
110	20250304	172100	30657790	5020	5020	5020	5020	0
111	20250304	172000	30657790	5020	5020	5020	5020	0
112	20250304	171900	30657790	5020	5020	5020	5020	0
113	20250304	171800	30657790	5020	5020	5020	5020	0
114	20250304	171700	30657790	5020	5020	5020	5020	0
115	20250304	171600	30657790	5020	5020	5020	5020	0
116	20250304	171500	30657790	5020	5020	5020	5020	0
117	20250304	171400	30657790	5020	5020	5020	5020	0
118	20250304	171300	30657790	5020	5020	5020	5020	0
119	20250304	171200	30657790	5020	5020	5020	5020	0
120	20250304	171100	30657790	5020	5020	5020	5020	0
121	20250304	171000	30657790	5020	5020	5020	5020	0
122	20250304	170900	30657790	5020	5020	5020	5020	188
123	20250304	170800	30657790	5020	5020	5020	5020	0
124	20250304	170700	30657790	5020	5020	5020	5020	0
125	20250304	170600	30657790	5020	5020	5020	5020	0
126	20250304	170500	30657790	5020	5020	5020	5020	0
127	20250304	170400	30657790	5020	5020	5020	5020	0
128	20250304	170300	30657790	5020	5020	5020	5020	0
129	20250304	170200	30657790	5020	5020	5020	5020	0
130	20250304	170100	30657790	5020	5020	5020	5020	0
131	20250304	170000	30657790	5020	5020	5020	5020	0
132	20250304	165900	30657790	5020	5020	5020	5020	0
133	20250304	165800	30657790	5020	5020	5020	5020	0
134	20250304	165700	30657790	5020	5020	5020	5020	0
135	20250304	165600	30657790	5020	5020	5020	5020	0
136	20250304	165500	30657790	5020	5020	5020	5020	0
137	20250304	165400	30657790	5020	5020	5020	5020	0
138	20250304	165300	30657790	5020	5020	5020	5020	0
139	20250304	165200	30657790	5020	5020	5020	5020	0
140	20250304	165100	30657790	5020	5020	5020	5020	0
141	20250304	165000	30657790	5020	5020	5020	5020	0
142	20250304	164900	30657790	5020	5020	5020	5020	0
143	20250304	164800	30657790	5020	5020	5020	5020	0
144	20250304	164700	30657790	5020	5020	5020	5020	0
145	20250304	164600	30657790	5020	5020	5020	5020	0
146	20250304	164500	30657790	5020	5020	5020	5020	0
147	20250304	164400	30657790	5020	5020	5020	5020	0
148	20250304	164300	30657790	5020	5020	5020	5020	0
149	20250304	164200	30657790	5020	5020	5020	5020	0
150	20250304	164100	30657790	5020	5020	5020	5020	0
151	20250304	164000	30657790	5020	5020	5020	5020	0
152	20250304	163900	30657790	5020	5020	5020	5020	188
153	20250304	163800	30657790	5020	5020	5020	5020	0
154	20250304	163700	30657790	5020	5020	5020	5020	0
155	20250304	163600	30657790	5020	5020	5020	5020	0
156	20250304	163500	30657790	5020	5020	5020	5020	0
157	20250304	163400	30657790	5020	5020	5020	5020	0
158	20250304	163300	30657790	5020	5020	5020	5020	0
159	20250304	163200	30657790	5020	5020	5020	5020	0
160	20250304	163100	30657790	5020	5020	5020	5020	0
161	20250304	163000	30657790	5020	5020	5020	5020	0
162	20250304	162900	30657790	5020	5020	5020	5020	0
163	20250304	162800	30657790	5020	5020	5020	5020	0
164	20250304	162700	30657790	5020	5020	5020	5020	0
165	20250304	162600	30657790	5020	5020	5020	5020	0
166	20250304	162500	30657790	5020	5020	5020	5020	0
167	20250304	162400	30657790	5020	5020	5020	5020	0
168	20250304	162300	30657790	5020	5020	5020	5020	0
169	20250304	162200	30657790	5020	5020	5020	5020	0
170	20250304	162100	30657790	5020	5020	5020	5020	0
171	20250304	162000	30657790	5020	5020	5020	5020	0
172	20250304	161900	30657790	5020	5020	5020	5020	0
173	20250304	161800	30657790	5020	5020	5020	5020	0
174	20250304	161700	30657790	5020	5020	5020	5020	0
175	20250304	161600	30657790	5020	5020	5020	5020	0
176	20250304	161500	30657790	5020	5020	5020	5020	0
177	20250304	161400	30657790	5020	5020	5020	5020	0
178	20250304	161300	30657790	5020	5020	5020	5020	0
179	20250304	161200	30657790	5020	5020	5020	5020	0
180	20250304	161100	30657790	5020	5020	5020	5020	0
181	20250304	161000	30657790	5020	5020	5020	5020	0
182	20250304	160900	30657790	5020	5020	5020	5020	188
183	20250304	160800	30657790	5020	5020	5020	5020	0
184	20250304	160700	30657790	5020	5020	5020	5020	0
185	20250304	160600	30657790	5020	5020	5020	5020	0
186	20250304	160500	30657790	5020	5020	5020	5020	0
187	20250304	160400	30657790	5020	5020	5020	5020	0
188	20250304	160300	30657790	5020	5020	5020	5020	0
189	20250304	160200	30657790	5020	5020	5020	5020	0
190	20250304	160100	30657790	5020	5020	5020	5020	0
191	20250304	160000	30657790	5020	5020	5020	5020	0
192	20250304	155900	30657790	5020	5020	5020	5020	0
193	20250304	155800	30657790	5020	5020	5020	5020	0
194	20250304	155700	30657790	5020	5020	5020	5020	0
195	20250304	155600	30657790	5020	5020	5020	5020	0
196	20250304	155500	30657790	5020	5020	5020	5020	0
197	20250304	155400	30657790	5020	5020	5020	5020	0
198	20250304	155300	30657790	5020	5020	5020	5020	0
199	20250304	155200	30657790	5020	5020	5020	5020	0
200	20250304	155100	30657790	5020	5020	5020	5020	0
201	20250304	155000	30657790	5020	5020	5020	5020	0
202	20250304	154900	30657790	5020	5020	5020	5020	0
203	20250304	154800	30657790	5020	5020	5020	5020	0
204	20250304	154700	30657790	5020	5020	5020	5020	0
205	20250304	154600	30657790	5020	5020	5020	5020	0
206	20250304	154500	30657790	5020	5020	5020	5020	0
207	20250304	154400	30657790	5020	5020	5020	5020	0
208	20250304	154300	30657790	5020	5020	5020	5020	0
209	20250304	154200	30657790	5020	5020	5020	5020	0
210	20250304	154100	30657790	5020	5020	5020	5020	0
211	20250304	154000	30657790	5020	5020	5020	5020	0
212	20250304	153900	30657790	5020	5020	5020	5020	188
213	20250304	153800	30657790	5020	5020	5020	5020	0
214	20250304	153700	30657790	5020	5020	5020	5020	0
215	20250304	153600	30657790	5020	5020	5020	5020	0
216	20250304	153500	30657790	5020	5020	5020	5020	0
217	20250304	153400	30657790	5020	5020	5020	5020	0
218	20250304	153300	30657790	5020	5020	5020	5020	0
219	20250304	153200	30657790	5020	5020	5020	5020	0
220	20250304	153100	30657790	5020	5020	5020	5020	0
221	20250304	153000	30657790	5020	5020	5020	5020	188
222	20250304	152900	29714030	5020	5020	5020	5020	0
223	20250304	152800	29714030	5020	5020	5020	5020	0
224	20250304	152700	29714030	5020	5020	5020	5020	0
225	20250304	152600	29714030	5020	5020	5020	5020	0
226	20250304	152500	29714030	5020	5020	5020	5020	0
227	20250304	152400	29714030	5020	5020	5020	5020	0
228	20250304	152300	29714030	5020	5020	5020	5020	0
229	20250304	152200	29714030	5020	5020	5020	5020	0
230	20250304	152100	29714030	5020	5020	5020	5020	0
231	20250304	152000	29714030	5020	5020	5020	5020	0
232	20250304	151900	29714030	5020	5020	5020	5020	0
233	20250304	151800	29714030	5020	5020	5020	5020	0
234	20250304	151700	29714030	5020	5020	5020	5020	0
235	20250304	151600	29714030	5020	5020	5020	5020	0
236	20250304	151500	29714030	5020	5020	5020	5020	0
237	20250304	151400	29714030	5020	5020	5020	5020	0
238	20250304	151300	29714030	5020	5020	5020	5020	24
239	20250304	151200	29593550	5020	5020	5020	5020	0
240	20250304	151100	29593550	5020	5020	5020	5020	0
241	20250304	151000	29593550	5020	5020	5020	5020	0
242	20250304	150900	29593550	5020	5020	5020	5020	0
243	20250304	150800	29593550	5020	5020	5020	5020	0
244	20250304	150700	29593550	5020	5020	5020	5020	0
245	20250304	150600	29593550	5020	5020	5020	5020	0
246	20250304	150500	29593550	5020	5020	5020	5020	0
247	20250304	150400	29593550	5020	5020	5020	5020	0
248	20250304	150300	29593550	5020	5020	5020	5020	0
249	20250304	150200	29593550	5020	5020	5020	5020	0
250	20250304	150100	29593550	5020	5020	5020	5020	0
251	20250304	150000	29593550	5020	5020	5020	5020	0
252	20250304	145900	29593550	5020	5020	5020	5020	0
253	20250304	145800	29593550	5020	5020	5020	5020	0
254	20250304	145700	29593550	5020	5020	5020	5020	0
255	20250304	145600	29593550	5020	5020	5020	5020	0
256	20250304	145500	29593550	5020	5020	5020	5020	0
257	20250304	145400	29593550	5020	5020	5020	5020	0
258	20250304	145300	29593550	5020	5020	5020	5020	0
259	20250304	145200	29593550	5020	5020	5020	5020	0
260	20250304	145100	29593550	5020	5020	5020	5020	0
261	20250304	145000	29593550	5020	5020	5020	5020	0
262	20250304	144900	29593550	5020	5020	5020	5020	0
263	20250304	144800	29593550	5020	5020	5020	5020	2
264	20250304	144700	29583510	4995	4995	4995	4995	0
265	20250304	144600	29583510	4995	4995	4995	4995	0
266	20250304	144500	29583510	4995	4995	4995	4995	0
267	20250304	144400	29583510	4995	4995	4995	4995	0
268	20250304	144300	29583510	4995	4995	4995	4995	0
269	20250304	144200	29583510	4995	4995	4995	4995	0
270	20250304	144100	29583510	4995	4995	4995	4995	0
271	20250304	144000	29583510	4995	4995	4995	4995	0
272	20250304	143900	29583510	4995	4995	4995	4995	0
273	20250304	143800	29583510	4995	4995	4995	4995	0
274	20250304	143700	29583510	4995	4995	4995	4995	0
275	20250304	143600	29583510	4995	4995	4995	4995	0
276	20250304	143500	29583510	4995	4995	4995	4995	60
277	20250304	143400	29283810	5010	5010	5010	5010	79
278	20250304	143300	28888020	4995	4995	4995	4995	0
279	20250304	143200	28888020	4995	4995	4995	4995	0
280	20250304	143100	28888020	4995	4995	4995	4995	401
281	20250304	143000	26885025	4995	4995	4995	4995	3
282	20250304	142900	26870040	4995	4995	4995	4995	90
283	20250304	142800	26420490	4995	4995	4995	4990	429
284	20250304	142700	24277655	4985	4985	4985	4985	3
285	20250304	142600	24262700	4985	4985	4985	4985	1
286	20250304	142500	24257715	4980	4980	4980	4980	0
287	20250304	142400	24257715	4980	4980	4980	4980	0
288	20250304	142300	24257715	4980	4980	4980	4980	0
289	20250304	142200	24257715	4980	4980	4980	4980	0
290	20250304	142100	24257715	4980	4980	4980	4980	0
291	20250304	142000	24257715	4980	4980	4980	4980	0
292	20250304	141900	24257715	4980	4980	4980	4980	0
293	20250304	141800	24257715	4980	4980	4980	4980	0
294	20250304	141700	24257715	4980	4980	4980	4980	0
295	20250304	141600	24257715	4980	4980	4980	4980	0
296	20250304	141500	24257715	4980	4980	4980	4980	0
297	20250304	141400	24257715	4980	4980	4980	4980	1
298	20250304	141300	24252735	4990	4990	4990	4990	0
299	20250304	141200	24252735	4990	4990	4990	4990	0
300	20250304	141100	24252735	4990	4990	4990	4990	0
301	20250304	141000	24252735	4990	4990	4990	4990	0
302	20250304	140900	24252735	4990	4990	4990	4990	0
303	20250304	140800	24252735	4990	4990	4990	4990	0
304	20250304	140700	24252735	4990	4990	4990	4990	0
305	20250304	140600	24252735	4990	4990	4990	4990	1
306	20250304	140500	24247745	4997	4990	4997	4990	11
307	20250304	140400	24192785	4990	4990	4990	4990	0
308	20250304	140300	24192785	4990	4990	4990	4990	0
309	20250304	140200	24192785	4990	4990	4990	4990	0
310	20250304	140100	24192785	4990	4990	4990	4990	0
311	20250304	140000	24192785	4990	4990	4990	4990	0
312	20250304	135900	24192785	4990	4990	4990	4990	6
313	20250304	135800	24162845	4975	4975	4975	4975	5
314	20250304	135700	24137970	4980	4980	4980	4980	0
315	20250304	135600	24137970	4980	4980	4980	4980	0
316	20250304	135500	24137970	4980	4980	4980	4980	0
317	20250304	135400	24137970	4980	4980	4980	4980	0
318	20250304	135300	24137970	4980	4995	4995	4980	448
319	20250304	135200	21905615	5000	5000	5000	5000	0
320	20250304	135100	21905615	5000	5000	5000	5000	0
321	20250304	135000	21905615	5000	5000	5000	5000	0
322	20250304	134900	21905615	5000	5000	5000	5000	0
323	20250304	134800	21905615	5000	5000	5000	5000	52
324	20250304	134700	21645615	4995	4995	4995	4995	0
325	20250304	134600	21645615	4995	4995	4995	4995	0
326	20250304	134500	21645615	4995	4995	4995	4995	0
327	20250304	134400	21645615	4995	4995	4995	4995	0
328	20250304	134300	21645615	4995	4995	4995	4995	0
329	20250304	134200	21645615	4995	4995	4995	4995	0
330	20250304	134100	21645615	4995	4995	4995	4995	0
331	20250304	134000	21645615	4995	4995	4995	4995	0
332	20250304	133900	21645615	4995	4995	4995	4995	0
333	20250304	133800	21645615	4995	4995	4995	4995	0
334	20250304	133700	21645615	4995	4995	4995	4995	0
335	20250304	133600	21645615	4995	4995	4995	4995	0
336	20250304	133500	21645615	4995	4995	4995	4995	0
337	20250304	133400	21645615	4995	4995	4995	4995	0
338	20250304	133300	21645615	4995	4995	4995	4995	0
339	20250304	133200	21645615	4995	4995	4995	4995	0
340	20250304	133100	21645615	4995	4995	4995	4995	0
341	20250304	133000	21645615	4995	4995	4995	4995	0
342	20250304	132900	21645615	4995	4995	4995	4995	0
343	20250304	132800	21645615	4995	4995	4995	4995	0
344	20250304	132700	21645615	4995	4995	4995	4995	0
345	20250304	132600	21645615	4995	4995	4995	4995	0
346	20250304	132500	21645615	4995	4995	4995	4995	0
347	20250304	132400	21645615	4995	4995	4995	4995	0
348	20250304	132300	21645615	4995	4995	4995	4995	0
349	20250304	132200	21645615	4995	4995	4995	4995	0
350	20250304	132100	21645615	4995	4995	4995	4995	0
351	20250304	132000	21645615	4995	4995	4995	4995	0
352	20250304	131900	21645615	4995	4995	4995	4995	0
353	20250304	131800	21645615	4995	4995	4995	4995	0
354	20250304	131700	21645615	4995	5010	5010	4995	242
355	20250304	131600	20435640	5020	5020	5020	5020	0
356	20250304	131500	20435640	5020	5020	5020	5020	0
357	20250304	131400	20435640	5020	5020	5020	5020	0
358	20250304	131300	20435640	5020	5020	5020	5020	0
359	20250304	131200	20435640	5020	5020	5020	5020	0
360	20250304	131100	20435640	5020	5020	5020	5020	0
361	20250304	131000	20435640	5020	5020	5020	5020	0
362	20250304	130900	20435640	5020	5020	5020	5020	0
363	20250304	130800	20435640	5020	5020	5020	5020	0
364	20250304	130700	20435640	5020	5020	5020	5020	0
365	20250304	130600	20435640	5020	5020	5020	5020	0
366	20250304	130500	20435640	5020	5020	5020	5020	0
367	20250304	130400	20435640	5020	5020	5020	5020	0
368	20250304	130300	20435640	5020	5020	5020	5020	0
369	20250304	130200	20435640	5020	5020	5020	5020	0
370	20250304	130100	20435640	5020	5020	5020	5020	0
371	20250304	130000	20435640	5020	5020	5020	5020	0
372	20250304	125900	20435640	5020	5020	5020	5020	1
373	20250304	125800	20430620	5010	5010	5010	5010	0
374	20250304	125700	20430620	5010	5020	5020	5010	4
375	20250304	125600	20410570	5020	5020	5020	5020	0
376	20250304	125500	20410570	5020	5020	5020	5020	0
377	20250304	125400	20410570	5020	5020	5020	5020	1
378	20250304	125300	20405550	5020	5020	5020	5020	1
379	20250304	125200	20400530	5020	5020	5020	5020	2
380	20250304	125100	20390490	5010	5010	5010	5010	0
381	20250304	125000	20390490	5010	5010	5010	5010	0
382	20250304	124900	20390490	5010	5010	5010	5010	0
383	20250304	124800	20390490	5010	5010	5010	5010	0
384	20250304	124700	20390490	5010	5010	5010	5010	0
385	20250304	124600	20390490	5010	5010	5010	5010	0
386	20250304	124500	20390490	5010	5010	5010	5010	0
387	20250304	124400	20390490	5010	5010	5010	5010	0
388	20250304	124300	20390490	5010	5010	5010	5010	0
389	20250304	124200	20390490	5010	5010	5010	5010	0
390	20250304	124100	20390490	5010	5010	5010	5010	0
391	20250304	124000	20390490	5010	5010	5010	5010	0
392	20250304	123900	20390490	5010	5010	5010	5010	0
393	20250304	123800	20390490	5010	5010	5010	5010	0
394	20250304	123700	20390490	5010	5010	5010	5010	0
395	20250304	123600	20390490	5010	5010	5010	5010	0
396	20250304	123500	20390490	5010	5010	5010	5010	0
397	20250304	123400	20390490	5010	5010	5010	5010	0
398	20250304	123300	20390490	5010	5010	5010	5010	0
399	20250304	123200	20390490	5010	5010	5010	5010	0
400	20250304	123100	20390490	5010	5010	5010	5010	0
401	20250304	123000	20390490	5010	5010	5010	5010	0
402	20250304	122900	20390490	5010	5010	5010	5010	0
403	20250304	122800	20390490	5010	5010	5010	5010	0
404	20250304	122700	20390490	5010	5010	5010	5010	0
405	20250304	122600	20390490	5010	5010	5010	5010	0
406	20250304	122500	20390490	5010	5010	5010	5010	0
407	20250304	122400	20390490	5010	5010	5010	5010	0
408	20250304	122300	20390490	5010	5010	5010	5010	0
409	20250304	122200	20390490	5010	5020	5020	5010	17
410	20250304	122100	20305270	5020	5020	5020	5020	401
411	20250304	122000	18292250	5030	5030	5030	5030	0
412	20250304	121900	18292250	5030	5030	5030	5030	0
413	20250304	121800	18292250	5030	5030	5030	5030	0
414	20250304	121700	18292250	5030	5030	5030	5030	0
415	20250304	121600	18292250	5030	5030	5030	5030	0
416	20250304	121500	18292250	5030	5030	5030	5030	0
417	20250304	121400	18292250	5030	5030	5030	5030	0
418	20250304	121300	18292250	5030	5030	5030	5030	0
419	20250304	121200	18292250	5030	5030	5030	5030	0
420	20250304	121100	18292250	5030	5030	5030	5030	242
421	20250304	121000	17074990	5060	5060	5060	5060	0
422	20250304	120900	17074990	5060	5060	5060	5060	0
423	20250304	120800	17074990	5060	5060	5060	5060	0
424	20250304	120700	17074990	5060	5060	5060	5060	0
425	20250304	120600	17074990	5060	5060	5060	5060	0
426	20250304	120500	17074990	5060	5060	5060	5060	0
427	20250304	120400	17074990	5060	5060	5060	5060	0
428	20250304	120300	17074990	5060	5060	5060	5060	0
429	20250304	120200	17074990	5060	5060	5060	5060	0
430	20250304	120100	17074990	5060	5060	5060	5060	1
431	20250304	120000	17069930	5060	5060	5060	5060	0
432	20250304	115900	17069930	5060	5060	5060	5060	0
433	20250304	115800	17069930	5060	5060	5060	5060	0
434	20250304	115700	17069930	5060	5060	5060	5060	0
435	20250304	115600	17069930	5060	5060	5060	5060	0
436	20250304	115500	17069930	5060	5060	5060	5060	0
437	20250304	115400	17069930	5060	5060	5060	5060	1
438	20250304	115300	17064870	5020	5020	5020	5020	0
439	20250304	115200	17064870	5020	5020	5020	5020	0
440	20250304	115100	17064870	5020	5020	5020	5020	0
441	20250304	115000	17064870	5020	5020	5020	5020	0
442	20250304	114900	17064870	5020	5020	5020	5020	0
443	20250304	114800	17064870	5020	5020	5020	5020	0
444	20250304	114700	17064870	5020	5020	5020	5020	0
445	20250304	114600	17064870	5020	5020	5020	5020	0
446	20250304	114500	17064870	5020	5020	5020	5020	0
447	20250304	114400	17064870	5020	5020	5020	5020	0
448	20250304	114300	17064870	5020	5020	5020	5020	0
449	20250304	114200	17064870	5020	5020	5020	5020	0
450	20250304	114100	17064870	5020	5020	5020	5020	0
451	20250304	114000	17064870	5020	5020	5020	5020	0
452	20250304	113900	17064870	5020	5020	5020	5020	0
453	20250304	113800	17064870	5020	5020	5020	5020	0
454	20250304	113700	17064870	5020	5020	5020	5020	0
455	20250304	113600	17064870	5020	5020	5020	5020	0
456	20250304	113500	17064870	5020	5020	5020	5020	0
457	20250304	113400	17064870	5020	5020	5020	5020	0
458	20250304	113300	17064870	5020	5020	5020	5020	0
459	20250304	113200	17064870	5020	5030	5030	5020	400
460	20250304	113100	15056640	5020	5020	5020	5020	0
461	20250304	113000	15056640	5020	5020	5020	5020	0
462	20250304	112900	15056640	5020	5020	5020	5020	0
463	20250304	112800	15056640	5020	5020	5020	5020	0
464	20250304	112700	15056640	5020	5020	5020	5020	2
465	20250304	112600	15046600	5020	5050	5050	5020	400
466	20250304	112500	13038540	5060	5060	5060	5060	0
467	20250304	112400	13038540	5060	5060	5060	5060	0
468	20250304	112300	13038540	5060	5060	5060	5060	0
469	20250304	112200	13038540	5060	5060	5060	5060	0
470	20250304	112100	13038540	5060	5060	5060	5060	0
471	20250304	112000	13038540	5060	5060	5060	5060	0
472	20250304	111900	13038540	5060	5060	5060	5060	0
473	20250304	111800	13038540	5060	5060	5060	5060	0
474	20250304	111700	13038540	5060	5060	5060	5060	0
475	20250304	111600	13038540	5060	5060	5060	5060	0
476	20250304	111500	13038540	5060	5060	5060	5060	0
477	20250304	111400	13038540	5060	5060	5060	5060	0
478	20250304	111300	13038540	5060	5060	5060	5060	1
479	20250304	111200	13033480	5040	5040	5040	5040	20
480	20250304	111100	12932680	5040	5040	5040	5040	0
481	20250304	111000	12932680	5040	5040	5040	5040	0
482	20250304	110900	12932680	5040	5040	5040	5040	0
483	20250304	110800	12932680	5040	5040	5040	5040	0
484	20250304	110700	12932680	5040	5040	5040	5040	0
485	20250304	110600	12932680	5040	5040	5040	5040	0
486	20250304	110500	12932680	5040	5040	5040	5040	0
487	20250304	110400	12932680	5040	5040	5040	5040	0
488	20250304	110300	12932680	5040	5040	5040	5040	0
489	20250304	110200	12932680	5040	5040	5040	5040	0
490	20250304	110100	12932680	5040	5040	5040	5040	1
491	20250304	110000	12927640	5060	5060	5060	5060	0
492	20250304	105900	12927640	5060	5060	5060	5060	0
493	20250304	105800	12927640	5060	5060	5060	5060	0
494	20250304	105700	12927640	5060	5060	5060	5060	0
495	20250304	105600	12927640	5060	5060	5060	5060	0
496	20250304	105500	12927640	5060	5060	5060	5060	0
497	20250304	105400	12927640	5060	5060	5060	5060	0
498	20250304	105300	12927640	5060	5060	5060	5060	0
499	20250304	105200	12927640	5060	5060	5060	5060	0
500	20250304	105100	12927640	5060	5060	5060	5060	0
501	20250304	105000	12927640	5060	5060	5060	5060	0
502	20250304	104900	12927640	5060	5060	5060	5060	0
503	20250304	104800	12927640	5060	5060	5060	5060	0
504	20250304	104700	12927640	5060	5060	5060	5060	0
505	20250304	104600	12927640	5060	5060	5060	5060	0
506	20250304	104500	12927640	5060	5060	5060	5060	0
507	20250304	104400	12927640	5060	5060	5060	5060	0
508	20250304	104300	12927640	5060	5060	5060	5060	0
509	20250304	104200	12927640	5060	5060	5060	5060	0
510	20250304	104100	12927640	5060	5060	5060	5060	0
511	20250304	104000	12927640	5060	5060	5060	5060	0
512	20250304	103900	12927640	5060	5060	5060	5060	0
513	20250304	103800	12927640	5060	5060	5060	5060	0
514	20250304	103700	12927640	5060	5060	5060	5060	0
515	20250304	103600	12927640	5060	5060	5060	5060	0
516	20250304	103500	12927640	5060	5060	5060	5060	0
517	20250304	103400	12927640	5060	5060	5060	5060	0
518	20250304	103300	12927640	5060	5060	5060	5060	0
519	20250304	103200	12927640	5060	5060	5060	5060	0
520	20250304	103100	12927640	5060	5060	5060	5060	0
521	20250304	103000	12927640	5060	5060	5060	5060	0
522	20250304	102900	12927640	5060	5060	5060	5060	0
523	20250304	102800	12927640	5060	5060	5060	5060	0
524	20250304	102700	12927640	5060	5060	5060	5060	0
525	20250304	102600	12927640	5060	5060	5060	5060	0
526	20250304	102500	12927640	5060	5060	5060	5060	0
527	20250304	102400	12927640	5060	5060	5060	5060	0
528	20250304	102300	12927640	5060	5060	5060	5060	0
529	20250304	102200	12927640	5060	5060	5060	5060	0
530	20250304	102100	12927640	5060	5060	5060	5060	0
531	20250304	102000	12927640	5060	5060	5060	5060	0
532	20250304	101900	12927640	5060	5060	5060	5060	0
533	20250304	101800	12927640	5060	5060	5060	5060	0
534	20250304	101700	12927640	5060	5060	5060	5060	0
535	20250304	101600	12927640	5060	5060	5060	5060	2
536	20250304	101500	12917520	5050	5050	5050	5050	0
537	20250304	101400	12917520	5050	5050	5050	5050	0
538	20250304	101300	12917520	5050	5050	5050	5050	1
539	20250304	101200	12912470	5060	5060	5060	5060	0
540	20250304	101100	12912470	5060	5060	5060	5060	0
541	20250304	101000	12912470	5060	5060	5060	5060	396
542	20250304	100900	10908710	5060	5060	5060	5060	0
543	20250304	100800	10908710	5060	5070	5070	5060	396
544	20250304	100700	8901000	5070	5070	5070	5070	0
545	20250304	100600	8901000	5070	5070	5070	5070	0
546	20250304	100500	8901000	5070	5070	5070	5070	0
547	20250304	100400	8901000	5070	5070	5070	5070	0
548	20250304	100300	8901000	5070	5070	5070	5070	0
549	20250304	100200	8901000	5070	5090	5090	5070	400
550	20250304	100100	6872970	5110	5110	5110	5110	0
551	20250304	100000	6872970	5110	5110	5110	5110	0
552	20250304	095900	6872970	5110	5110	5110	5110	0
553	20250304	095800	6872970	5110	5110	5110	5110	0
554	20250304	095700	6872970	5110	5110	5110	5110	0
555	20250304	095600	6872970	5110	5110	5110	5110	2
556	20250304	095500	6862750	5100	5100	5100	5100	1
557	20250304	095400	6857650	5110	5110	5110	5110	1
558	20250304	095300	6852540	5110	5100	5120	5080	408
559	20250304	095200	4779710	5110	5110	5120	5100	23
560	20250304	095100	4662320	5130	5010	5130	5010	142
561	20250304	095000	3941200	5010	5010	5010	5010	1
562	20250304	094900	3936190	5010	5010	5010	5010	1
563	20250304	094800	3931180	5010	5010	5010	5010	300
564	20250304	094700	2428180	5010	5010	5010	5010	0
565	20250304	094600	2428180	5010	5010	5010	5010	9
566	20250304	094500	2383090	5010	5010	5010	5010	10
567	20250304	094400	2332990	5010	5010	5010	5010	10
568	20250304	094300	2282890	5010	5010	5010	5010	0
569	20250304	094200	2282890	5010	5010	5010	5010	11
570	20250304	094100	2227780	5010	5010	5010	5010	0
571	20250304	094000	2227780	5010	5010	5010	5010	0
572	20250304	093900	2227780	5010	5010	5010	5010	0
573	20250304	093800	2227780	5010	5010	5010	5010	0
574	20250304	093700	2227780	5010	5010	5010	5010	0
575	20250304	093600	2227780	5010	5010	5010	5010	5
576	20250304	093500	2202730	5010	5010	5010	5010	5
577	20250304	093400	2177680	5010	5010	5010	5010	2
578	20250304	093300	2167660	5010	5010	5010	5010	0
579	20250304	093200	2167660	5010	5010	5010	5010	0
580	20250304	093100	2167660	5010	5010	5010	5010	4
581	20250304	093000	2147620	5010	5010	5010	5010	1
582	20250304	092900	2142610	5010	5010	5010	5010	0
583	20250304	092800	2142610	5010	5010	5010	5010	0
584	20250304	092700	2142610	5010	5010	5010	5010	2
585	20250304	092600	2132590	5010	5010	5010	5010	2
586	20250304	092500	2122570	5010	5010	5010	5010	0
587	20250304	092400	2122570	5010	5010	5010	5010	0
588	20250304	092300	2122570	5010	5010	5010	5010	0
589	20250304	092200	2122570	5010	5010	5010	5010	1
590	20250304	092100	2117560	5010	5010	5010	5010	0
591	20250304	092000	2117560	5010	5010	5010	5010	0
592	20250304	091900	2117560	5010	5010	5010	5010	0
593	20250304	091800	2117560	5010	5010	5010	5010	1
594	20250304	091700	2112550	5000	5000	5000	5000	1
595	20250304	091600	2107550	5010	5020	5020	5000	4
596	20250304	091500	2087510	5010	5030	5030	5010	106
597	20250304	091400	1556410	5040	5040	5040	5040	2
598	20250304	091300	1546330	5050	5050	5050	5050	1
599	20250304	091200	1541280	5040	5040	5040	5040	0
600	20250304	091100	1541280	5040	5040	5040	5040	15
601	20250304	091000	1465680	5020	5020	5020	5020	0
602	20250304	090900	1465680	5020	5020	5020	5020	1
603	20250304	090800	1460660	5050	5040	5050	5040	40
604	20250304	090700	1259040	4900	4900	4900	4900	0
605	20250304	090600	1259040	4900	4900	4900	4900	0
606	20250304	090500	1259040	4900	4980	4980	4900	180
607	20250304	090400	373580	4990	4990	4990	4990	8
608	20250304	090300	333660	4980	4980	4980	4980	0
609	20250304	090200	333660	4980	4980	4980	4980	0
610	20250304	090100	333660	4980	4980	4980	4980	0
611	20250304	090000	333660	4980	4980	4980	4980	67