KissMeData/037070/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192400	98921915	5320	5320	5320	5320	38
3	20250304	192300	98921915	5320	5320	5320	5320	0
4	20250304	192200	98921915	5320	5320	5320	5320	0
5	20250304	192100	98921915	5320	5320	5320	5320	0
6	20250304	192000	98921915	5320	5320	5320	5320	0
7	20250304	191900	98921915	5320	5320	5320	5320	0
8	20250304	191800	98921915	5320	5320	5320	5320	0
9	20250304	191700	98921915	5320	5320	5320	5320	0
10	20250304	191600	98921915	5320	5320	5320	5320	0
11	20250304	191500	98921915	5320	5320	5320	5320	0
12	20250304	191400	98921915	5320	5320	5320	5320	0
13	20250304	191300	98921915	5320	5320	5320	5320	0
14	20250304	191200	98921915	5320	5320	5320	5320	0
15	20250304	191100	98921915	5320	5320	5320	5320	0
16	20250304	191000	98921915	5320	5320	5320	5320	0
17	20250304	190900	98921915	5320	5320	5320	5320	0
18	20250304	190800	98921915	5320	5320	5320	5320	0
19	20250304	190700	98921915	5320	5320	5320	5320	0
20	20250304	190600	98921915	5320	5320	5320	5320	0
21	20250304	190500	98921915	5320	5320	5320	5320	0
22	20250304	190400	98921915	5320	5320	5320	5320	0
23	20250304	190300	98921915	5320	5320	5320	5320	0
24	20250304	190200	98921915	5320	5320	5320	5320	0
25	20250304	190100	98921915	5320	5320	5320	5320	0
26	20250304	190000	98921915	5320	5320	5320	5320	0
27	20250304	185900	98921915	5320	5320	5320	5320	0
28	20250304	185800	98921915	5320	5320	5320	5320	0
29	20250304	185700	98921915	5320	5320	5320	5320	0
30	20250304	185600	98921915	5320	5320	5320	5320	0
31	20250304	185500	98921915	5320	5320	5320	5320	0
32	20250304	185400	98921915	5320	5320	5320	5320	38
33	20250304	185300	98921915	5320	5320	5320	5320	0
34	20250304	185200	98921915	5320	5320	5320	5320	0
35	20250304	185100	98921915	5320	5320	5320	5320	0
36	20250304	185000	98921915	5320	5320	5320	5320	0
37	20250304	184900	98921915	5320	5320	5320	5320	0
38	20250304	184800	98921915	5320	5320	5320	5320	0
39	20250304	184700	98921915	5320	5320	5320	5320	0
40	20250304	184600	98921915	5320	5320	5320	5320	0
41	20250304	184500	98921915	5320	5320	5320	5320	0
42	20250304	184400	98921915	5320	5320	5320	5320	0
43	20250304	184300	98921915	5320	5320	5320	5320	0
44	20250304	184200	98921915	5320	5320	5320	5320	0
45	20250304	184100	98921915	5320	5320	5320	5320	0
46	20250304	184000	98921915	5320	5320	5320	5320	0
47	20250304	183900	98921915	5320	5320	5320	5320	0
48	20250304	183800	98921915	5320	5320	5320	5320	0
49	20250304	183700	98921915	5320	5320	5320	5320	0
50	20250304	183600	98921915	5320	5320	5320	5320	0
51	20250304	183500	98921915	5320	5320	5320	5320	0
52	20250304	183400	98921915	5320	5320	5320	5320	0
53	20250304	183300	98921915	5320	5320	5320	5320	0
54	20250304	183200	98921915	5320	5320	5320	5320	0
55	20250304	183100	98921915	5320	5320	5320	5320	0
56	20250304	183000	98921915	5320	5320	5320	5320	0
57	20250304	182900	98921915	5320	5320	5320	5320	0
58	20250304	182800	98921915	5320	5320	5320	5320	0
59	20250304	182700	98921915	5320	5320	5320	5320	0
60	20250304	182600	98921915	5320	5320	5320	5320	0
61	20250304	182500	98921915	5320	5320	5320	5320	0
62	20250304	182400	98921915	5320	5320	5320	5320	38
63	20250304	182300	98921915	5320	5320	5320	5320	0
64	20250304	182200	98921915	5320	5320	5320	5320	0
65	20250304	182100	98921915	5320	5320	5320	5320	0
66	20250304	182000	98921915	5320	5320	5320	5320	0
67	20250304	181900	98921915	5320	5320	5320	5320	0
68	20250304	181800	98921915	5320	5320	5320	5320	0
69	20250304	181700	98921915	5320	5320	5320	5320	0
70	20250304	181600	98921915	5320	5320	5320	5320	0
71	20250304	181500	98921915	5320	5320	5320	5320	0
72	20250304	181400	98921915	5320	5320	5320	5320	0
73	20250304	181300	98921915	5320	5320	5320	5320	0
74	20250304	181200	98921915	5320	5320	5320	5320	0
75	20250304	181100	98921915	5320	5320	5320	5320	0
76	20250304	181000	98921915	5320	5320	5320	5320	0
77	20250304	180900	98921915	5320	5320	5320	5320	0
78	20250304	180800	98921915	5320	5320	5320	5320	0
79	20250304	180700	98921915	5320	5320	5320	5320	0
80	20250304	180600	98921915	5320	5320	5320	5320	0
81	20250304	180500	98921915	5320	5320	5320	5320	0
82	20250304	180400	98921915	5320	5320	5320	5320	0
83	20250304	180300	98921915	5320	5320	5320	5320	0
84	20250304	180200	98921915	5320	5320	5320	5320	0
85	20250304	180100	98921915	5320	5320	5320	5320	0
86	20250304	180000	98921915	5320	5320	5320	5320	0
87	20250304	175900	98921915	5320	5320	5320	5320	0
88	20250304	175800	98921915	5320	5320	5320	5320	0
89	20250304	175700	98921915	5320	5320	5320	5320	0
90	20250304	175600	98921915	5320	5320	5320	5320	0
91	20250304	175500	98921915	5320	5320	5320	5320	0
92	20250304	175400	98921915	5320	5320	5320	5320	38
93	20250304	175300	98921915	5320	5320	5320	5320	0
94	20250304	175200	98921915	5320	5320	5320	5320	0
95	20250304	175100	98921915	5320	5320	5320	5320	0
96	20250304	175000	98921915	5320	5320	5320	5320	0
97	20250304	174900	98921915	5320	5320	5320	5320	0
98	20250304	174800	98921915	5320	5320	5320	5320	0
99	20250304	174700	98921915	5320	5320	5320	5320	0
100	20250304	174600	98921915	5320	5320	5320	5320	0
101	20250304	174500	98921915	5320	5320	5320	5320	0
102	20250304	174400	98921915	5320	5320	5320	5320	0
103	20250304	174300	98921915	5320	5320	5320	5320	0
104	20250304	174200	98921915	5320	5320	5320	5320	0
105	20250304	174100	98921915	5320	5320	5320	5320	0
106	20250304	174000	98921915	5320	5320	5320	5320	0
107	20250304	173900	98921915	5320	5320	5320	5320	0
108	20250304	173800	98921915	5320	5320	5320	5320	0
109	20250304	173700	98921915	5320	5320	5320	5320	0
110	20250304	173600	98921915	5320	5320	5320	5320	0
111	20250304	173500	98921915	5320	5320	5320	5320	0
112	20250304	173400	98921915	5320	5320	5320	5320	0
113	20250304	173300	98921915	5320	5320	5320	5320	0
114	20250304	173200	98921915	5320	5320	5320	5320	0
115	20250304	173100	98921915	5320	5320	5320	5320	0
116	20250304	173000	98921915	5320	5320	5320	5320	0
117	20250304	172900	98921915	5320	5320	5320	5320	0
118	20250304	172800	98921915	5320	5320	5320	5320	0
119	20250304	172700	98921915	5320	5320	5320	5320	0
120	20250304	172600	98921915	5320	5320	5320	5320	0
121	20250304	172500	98921915	5320	5320	5320	5320	0
122	20250304	172400	98921915	5320	5320	5320	5320	38
123	20250304	172300	98921915	5320	5320	5320	5320	0
124	20250304	172200	98921915	5320	5320	5320	5320	0
125	20250304	172100	98921915	5320	5320	5320	5320	0
126	20250304	172000	98921915	5320	5320	5320	5320	0
127	20250304	171900	98921915	5320	5320	5320	5320	0
128	20250304	171800	98921915	5320	5320	5320	5320	0
129	20250304	171700	98921915	5320	5320	5320	5320	0
130	20250304	171600	98921915	5320	5320	5320	5320	0
131	20250304	171500	98921915	5320	5320	5320	5320	0
132	20250304	171400	98921915	5320	5320	5320	5320	0
133	20250304	171300	98921915	5320	5320	5320	5320	0
134	20250304	171200	98921915	5320	5320	5320	5320	0
135	20250304	171100	98921915	5320	5320	5320	5320	0
136	20250304	171000	98921915	5320	5320	5320	5320	0
137	20250304	170900	98921915	5320	5320	5320	5320	0
138	20250304	170800	98921915	5320	5320	5320	5320	0
139	20250304	170700	98921915	5320	5320	5320	5320	0
140	20250304	170600	98921915	5320	5320	5320	5320	0
141	20250304	170500	98921915	5320	5320	5320	5320	0
142	20250304	170400	98921915	5320	5320	5320	5320	0
143	20250304	170300	98921915	5320	5320	5320	5320	0
144	20250304	170200	98921915	5320	5320	5320	5320	0
145	20250304	170100	98921915	5320	5320	5320	5320	0
146	20250304	170000	98921915	5320	5320	5320	5320	0
147	20250304	165900	98921915	5320	5320	5320	5320	0
148	20250304	165800	98921915	5320	5320	5320	5320	0
149	20250304	165700	98921915	5320	5320	5320	5320	0
150	20250304	165600	98921915	5320	5320	5320	5320	0
151	20250304	165500	98921915	5320	5320	5320	5320	0
152	20250304	165400	98921915	5320	5320	5320	5320	38
153	20250304	165300	98921915	5320	5320	5320	5320	0
154	20250304	165200	98921915	5320	5320	5320	5320	0
155	20250304	165100	98921915	5320	5320	5320	5320	0
156	20250304	165000	98921915	5320	5320	5320	5320	0
157	20250304	164900	98921915	5320	5320	5320	5320	0
158	20250304	164800	98921915	5320	5320	5320	5320	0
159	20250304	164700	98921915	5320	5320	5320	5320	0
160	20250304	164600	98921915	5320	5320	5320	5320	0
161	20250304	164500	98921915	5320	5320	5320	5320	0
162	20250304	164400	98921915	5320	5320	5320	5320	0
163	20250304	164300	98921915	5320	5320	5320	5320	0
164	20250304	164200	98921915	5320	5320	5320	5320	0
165	20250304	164100	98921915	5320	5320	5320	5320	0
166	20250304	164000	98921915	5320	5320	5320	5320	0
167	20250304	163900	98921915	5320	5320	5320	5320	0
168	20250304	163800	98921915	5320	5320	5320	5320	0
169	20250304	163700	98921915	5320	5320	5320	5320	0
170	20250304	163600	98921915	5320	5320	5320	5320	0
171	20250304	163500	98921915	5320	5320	5320	5320	0
172	20250304	163400	98921915	5320	5320	5320	5320	0
173	20250304	163300	98921915	5320	5320	5320	5320	0
174	20250304	163200	98921915	5320	5320	5320	5320	0
175	20250304	163100	98921915	5320	5320	5320	5320	0
176	20250304	163000	98921915	5320	5320	5320	5320	0
177	20250304	162900	98921915	5320	5320	5320	5320	0
178	20250304	162800	98921915	5320	5320	5320	5320	0
179	20250304	162700	98921915	5320	5320	5320	5320	0
180	20250304	162600	98921915	5320	5320	5320	5320	0
181	20250304	162500	98921915	5320	5320	5320	5320	0
182	20250304	162400	98921915	5320	5320	5320	5320	38
183	20250304	162300	98921915	5320	5320	5320	5320	0
184	20250304	162200	98921915	5320	5320	5320	5320	0
185	20250304	162100	98921915	5320	5320	5320	5320	0
186	20250304	162000	98921915	5320	5320	5320	5320	0
187	20250304	161900	98921915	5320	5320	5320	5320	0
188	20250304	161800	98921915	5320	5320	5320	5320	0
189	20250304	161700	98921915	5320	5320	5320	5320	0
190	20250304	161600	98921915	5320	5320	5320	5320	0
191	20250304	161500	98921915	5320	5320	5320	5320	0
192	20250304	161400	98921915	5320	5320	5320	5320	0
193	20250304	161300	98921915	5320	5320	5320	5320	0
194	20250304	161200	98921915	5320	5320	5320	5320	0
195	20250304	161100	98921915	5320	5320	5320	5320	0
196	20250304	161000	98921915	5320	5320	5320	5320	0
197	20250304	160900	98921915	5320	5320	5320	5320	0
198	20250304	160800	98921915	5320	5320	5320	5320	0
199	20250304	160700	98921915	5320	5320	5320	5320	0
200	20250304	160600	98921915	5320	5320	5320	5320	0
201	20250304	160500	98921915	5320	5320	5320	5320	0
202	20250304	160400	98921915	5320	5320	5320	5320	0
203	20250304	160300	98921915	5320	5320	5320	5320	0
204	20250304	160200	98921915	5320	5320	5320	5320	0
205	20250304	160100	98921915	5320	5320	5320	5320	0
206	20250304	160000	98921915	5320	5320	5320	5320	0
207	20250304	155900	98921915	5320	5320	5320	5320	0
208	20250304	155800	98921915	5320	5320	5320	5320	0
209	20250304	155700	98921915	5320	5320	5320	5320	0
210	20250304	155600	98921915	5320	5320	5320	5320	0
211	20250304	155500	98921915	5320	5320	5320	5320	0
212	20250304	155400	98921915	5320	5320	5320	5320	38
213	20250304	155300	98921915	5320	5320	5320	5320	0
214	20250304	155200	98921915	5320	5320	5320	5320	0
215	20250304	155100	98921915	5320	5320	5320	5320	0
216	20250304	155000	98921915	5320	5320	5320	5320	0
217	20250304	154900	98921915	5320	5320	5320	5320	0
218	20250304	154800	98921915	5320	5320	5320	5320	0
219	20250304	154700	98921915	5320	5320	5320	5320	0
220	20250304	154600	98921915	5320	5320	5320	5320	0
221	20250304	154500	98921915	5320	5320	5320	5320	0
222	20250304	154400	98921915	5320	5320	5320	5320	0
223	20250304	154300	98921915	5320	5320	5320	5320	0
224	20250304	154200	98921915	5320	5320	5320	5320	0
225	20250304	154100	98921915	5320	5320	5320	5320	0
226	20250304	154000	98921915	5320	5320	5320	5320	0
227	20250304	153900	98921915	5320	5320	5320	5320	0
228	20250304	153800	98921915	5320	5320	5320	5320	0
229	20250304	153700	98921915	5320	5320	5320	5320	0
230	20250304	153600	98921915	5320	5320	5320	5320	0
231	20250304	153500	98921915	5320	5320	5320	5320	0
232	20250304	153400	98921915	5320	5320	5320	5320	0
233	20250304	153300	98921915	5320	5320	5320	5320	0
234	20250304	153200	98921915	5320	5320	5320	5320	0
235	20250304	153100	98921915	5320	5320	5320	5320	0
236	20250304	153000	98921915	5320	5320	5320	5320	38
237	20250304	152900	98719755	5320	5320	5320	5320	0
238	20250304	152800	98719755	5320	5320	5320	5320	0
239	20250304	152700	98719755	5320	5320	5320	5320	0
240	20250304	152600	98719755	5320	5320	5320	5320	0
241	20250304	152500	98719755	5320	5320	5320	5320	0
242	20250304	152400	98719755	5320	5320	5320	5320	0
243	20250304	152300	98719755	5320	5320	5320	5320	0
244	20250304	152200	98719755	5320	5320	5320	5320	0
245	20250304	152100	98719755	5320	5320	5320	5320	0
246	20250304	152000	98719755	5320	5320	5320	5320	0
247	20250304	151900	98719755	5320	5290	5320	5290	95
248	20250304	151800	98216075	5290	5280	5290	5270	214
249	20250304	151700	97088205	5290	5290	5290	5290	0
250	20250304	151600	97088205	5290	5290	5290	5290	0
251	20250304	151500	97088205	5290	5290	5290	5290	0
252	20250304	151400	97088205	5290	5290	5290	5290	0
253	20250304	151300	97088205	5290	5290	5290	5290	1
254	20250304	151200	97082915	5300	5300	5300	5300	0
255	20250304	151100	97082915	5300	5300	5300	5300	0
256	20250304	151000	97082915	5300	5300	5300	5300	3
257	20250304	150900	97067015	5300	5290	5300	5290	134
258	20250304	150800	96356835	5280	5280	5280	5280	0
259	20250304	150700	96356835	5280	5280	5280	5280	0
260	20250304	150600	96356835	5280	5280	5280	5280	783
261	20250304	150500	92222595	5270	5270	5270	5270	195
262	20250304	150400	91194945	5270	5270	5270	5270	570
263	20250304	150300	88191045	5270	5270	5270	5270	25
264	20250304	150200	88059295	5270	5270	5270	5270	40
265	20250304	150100	87848495	5270	5270	5270	5270	0
266	20250304	150000	87848495	5270	5270	5270	5270	0
267	20250304	145900	87848495	5270	5270	5270	5270	200
268	20250304	145800	86794495	5270	5270	5270	5270	0
269	20250304	145700	86794495	5270	5280	5280	5270	2
270	20250304	145600	86783945	5270	5270	5270	5270	1
271	20250304	145500	86778675	5280	5280	5280	5280	0
272	20250304	145400	86778675	5280	5280	5280	5280	0
273	20250304	145300	86778675	5280	5280	5280	5280	19
274	20250304	145200	86678355	5260	5260	5260	5260	130
275	20250304	145100	85994555	5260	5260	5260	5260	0
276	20250304	145000	85994555	5260	5260	5260	5260	20
277	20250304	144900	85889355	5260	5260	5260	5260	200
278	20250304	144800	84837355	5260	5260	5260	5260	0
279	20250304	144700	84837355	5260	5280	5280	5260	53
280	20250304	144600	84558505	5280	5280	5280	5280	0
281	20250304	144500	84558505	5280	5280	5280	5280	0
282	20250304	144400	84558505	5280	5280	5280	5280	5
283	20250304	144300	84532105	5280	5280	5280	5280	0
284	20250304	144200	84532105	5280	5280	5280	5280	0
285	20250304	144100	84532105	5280	5280	5280	5280	0
286	20250304	144000	84532105	5280	5280	5280	5280	0
287	20250304	143900	84532105	5280	5280	5280	5280	0
288	20250304	143800	84532105	5280	5280	5280	5280	2
289	20250304	143700	84521545	5280	5280	5280	5280	0
290	20250304	143600	84521545	5280	5280	5280	5280	0
291	20250304	143500	84521545	5280	5280	5280	5280	0
292	20250304	143400	84521545	5280	5280	5280	5280	0
293	20250304	143300	84521545	5280	5280	5280	5280	0
294	20250304	143200	84521545	5280	5260	5280	5250	51
295	20250304	143100	84253665	5280	5280	5280	5280	0
296	20250304	143000	84253665	5280	5270	5280	5270	11
297	20250304	142900	84195685	5270	5280	5280	5270	275
298	20250304	142800	82746425	5280	5280	5280	5280	0
299	20250304	142700	82746425	5280	5280	5280	5280	0
300	20250304	142600	82746425	5280	5280	5280	5280	7
301	20250304	142500	82709465	5270	5270	5270	5270	94
302	20250304	142400	82214085	5270	5270	5270	5270	0
303	20250304	142300	82214085	5270	5270	5270	5270	0
304	20250304	142200	82214085	5270	5270	5270	5270	0
305	20250304	142100	82214085	5270	5270	5270	5270	3
306	20250304	142000	82198275	5260	5260	5260	5260	11
307	20250304	141900	82140415	5260	5260	5260	5260	4
308	20250304	141800	82119375	5260	5260	5260	5260	0
309	20250304	141700	82119375	5260	5260	5260	5260	10
310	20250304	141600	82066775	5270	5270	5270	5270	0
311	20250304	141500	82066775	5270	5270	5270	5270	1
312	20250304	141400	82061505	5270	5270	5270	5270	0
313	20250304	141300	82061505	5270	5270	5270	5270	0
314	20250304	141200	82061505	5270	5270	5270	5270	0
315	20250304	141100	82061505	5270	5270	5270	5270	0
316	20250304	141000	82061505	5270	5270	5270	5270	0
317	20250304	140900	82061505	5270	5270	5270	5270	3
318	20250304	140800	82045695	5270	5270	5270	5270	0
319	20250304	140700	82045695	5270	5270	5270	5270	0
320	20250304	140600	82045695	5270	5270	5270	5270	0
321	20250304	140500	82045695	5270	5270	5270	5270	0
322	20250304	140400	82045695	5270	5270	5270	5270	5
323	20250304	140300	82019345	5270	5270	5270	5270	0
324	20250304	140200	82019345	5270	5260	5270	5260	7
325	20250304	140100	81982515	5270	5270	5270	5270	0
326	20250304	140000	81982515	5270	5270	5270	5270	0
327	20250304	135900	81982515	5270	5270	5270	5270	0
328	20250304	135800	81982515	5270	5270	5270	5270	1
329	20250304	135700	81977245	5270	5270	5270	5270	0
330	20250304	135600	81977245	5270	5270	5270	5270	0
331	20250304	135500	81977245	5270	5270	5270	5270	1
332	20250304	135400	81971975	5280	5280	5280	5280	0
333	20250304	135300	81971975	5280	5280	5280	5280	0
334	20250304	135200	81971975	5280	5280	5280	5280	0
335	20250304	135100	81971975	5280	5280	5280	5280	0
336	20250304	135000	81971975	5280	5280	5280	5280	0
337	20250304	134900	81971975	5280	5250	5280	5250	2
338	20250304	134800	81961445	5270	5270	5270	5270	0
339	20250304	134700	81961445	5270	5270	5270	5270	2
340	20250304	134600	81950905	5250	5250	5250	5250	0
341	20250304	134500	81950905	5250	5250	5250	5250	0
342	20250304	134400	81950905	5250	5250	5250	5250	0
343	20250304	134300	81950905	5250	5250	5250	5250	0
344	20250304	134200	81950905	5250	5250	5250	5250	0
345	20250304	134100	81950905	5250	5250	5250	5250	0
346	20250304	134000	81950905	5250	5250	5250	5250	0
347	20250304	133900	81950905	5250	5250	5250	5250	492
348	20250304	133800	79367905	5270	5270	5270	5270	1
349	20250304	133700	79362635	5250	5260	5260	5250	47
350	20250304	133600	79115465	5270	5270	5270	5270	0
351	20250304	133500	79115465	5270	5270	5270	5270	2
352	20250304	133400	79104925	5270	5270	5270	5270	0
353	20250304	133300	79104925	5270	5270	5270	5270	0
354	20250304	133200	79104925	5270	5270	5270	5270	0
355	20250304	133100	79104925	5270	5270	5270	5270	0
356	20250304	133000	79104925	5270	5270	5270	5270	5
357	20250304	132900	79078575	5270	5270	5270	5270	0
358	20250304	132800	79078575	5270	5270	5270	5270	0
359	20250304	132700	79078575	5270	5270	5270	5270	0
360	20250304	132600	79078575	5270	5270	5270	5270	0
361	20250304	132500	79078575	5270	5270	5270	5270	0
362	20250304	132400	79078575	5270	5270	5270	5270	0
363	20250304	132300	79078575	5270	5270	5270	5270	0
364	20250304	132200	79078575	5270	5270	5270	5270	2
365	20250304	132100	79068035	5270	5270	5270	5270	132
366	20250304	132000	78372395	5270	5270	5270	5270	13
367	20250304	131900	78303885	5270	5270	5270	5270	2
368	20250304	131800	78293345	5270	5270	5270	5270	0
369	20250304	131700	78293345	5270	5270	5270	5270	0
370	20250304	131600	78293345	5270	5270	5270	5270	0
371	20250304	131500	78293345	5270	5270	5270	5270	2
372	20250304	131400	78282805	5250	5250	5250	5250	0
373	20250304	131300	78282805	5250	5250	5250	5250	0
374	20250304	131200	78282805	5250	5250	5250	5250	0
375	20250304	131100	78282805	5250	5250	5250	5250	0
376	20250304	131000	78282805	5250	5250	5250	5250	300
377	20250304	130900	76707805	5270	5270	5270	5270	0
378	20250304	130800	76707805	5270	5270	5270	5270	0
379	20250304	130700	76707805	5270	5270	5270	5270	0
380	20250304	130600	76707805	5270	5270	5270	5270	100
381	20250304	130500	76180805	5270	5270	5270	5270	0
382	20250304	130400	76180805	5270	5270	5270	5270	0
383	20250304	130300	76180805	5270	5270	5270	5270	0
384	20250304	130200	76180805	5270	5270	5270	5270	0
385	20250304	130100	76180805	5270	5270	5270	5270	0
386	20250304	130000	76180805	5270	5270	5270	5270	0
387	20250304	125900	76180805	5270	5270	5270	5270	0
388	20250304	125800	76180805	5270	5270	5270	5270	0
389	20250304	125700	76180805	5270	5270	5270	5270	0
390	20250304	125600	76180805	5270	5270	5270	5270	0
391	20250304	125500	76180805	5270	5270	5270	5270	0
392	20250304	125400	76180805	5270	5270	5270	5270	0
393	20250304	125300	76180805	5270	5270	5270	5270	1
394	20250304	125200	76175535	5260	5260	5260	5260	2
395	20250304	125100	76165015	5250	5250	5250	5250	1
396	20250304	125000	76159765	5270	5270	5270	5270	0
397	20250304	124900	76159765	5270	5270	5270	5270	10
398	20250304	124800	76107065	5270	5270	5270	5270	0
399	20250304	124700	76107065	5270	5270	5270	5270	0
400	20250304	124600	76107065	5270	5270	5270	5270	0
401	20250304	124500	76107065	5270	5270	5270	5270	0
402	20250304	124400	76107065	5270	5270	5270	5270	0
403	20250304	124300	76107065	5270	5270	5270	5270	0
404	20250304	124200	76107065	5270	5270	5270	5270	0
405	20250304	124100	76107065	5270	5270	5270	5270	0
406	20250304	124000	76107065	5270	5270	5270	5270	0
407	20250304	123900	76107065	5270	5270	5270	5270	2
408	20250304	123800	76096525	5270	5270	5270	5270	1
409	20250304	123700	76091255	5270	5270	5270	5270	0
410	20250304	123600	76091255	5270	5270	5270	5270	0
411	20250304	123500	76091255	5270	5270	5270	5270	0
412	20250304	123400	76091255	5270	5270	5270	5270	1
413	20250304	123300	76085985	5250	5250	5250	5250	0
414	20250304	123200	76085985	5250	5250	5250	5250	1
415	20250304	123100	76080735	5250	5250	5250	5250	3
416	20250304	123000	76064985	5250	5250	5250	5250	0
417	20250304	122900	76064985	5250	5250	5250	5250	0
418	20250304	122800	76064985	5250	5250	5250	5250	0
419	20250304	122700	76064985	5250	5250	5250	5250	0
420	20250304	122600	76064985	5250	5240	5250	5240	2
421	20250304	122500	76054495	5270	5240	5270	5240	8
422	20250304	122400	76012475	5240	5240	5240	5240	0
423	20250304	122300	76012475	5240	5240	5240	5240	0
424	20250304	122200	76012475	5240	5240	5240	5240	6
425	20250304	122100	75981035	5230	5230	5230	5230	0
426	20250304	122000	75981035	5230	5230	5230	5230	0
427	20250304	121900	75981035	5230	5230	5230	5230	225
428	20250304	121800	74804285	5250	5250	5250	5250	0
429	20250304	121700	74804285	5250	5250	5250	5250	0
430	20250304	121600	74804285	5250	5240	5250	5240	30
431	20250304	121500	74647065	5230	5230	5230	5230	0
432	20250304	121400	74647065	5230	5230	5230	5230	0
433	20250304	121300	74647065	5230	5230	5230	5230	0
434	20250304	121200	74647065	5230	5230	5230	5230	0
435	20250304	121100	74647065	5230	5230	5230	5230	0
436	20250304	121000	74647065	5230	5230	5230	5230	0
437	20250304	120900	74647065	5230	5230	5230	5230	0
438	20250304	120800	74647065	5230	5230	5230	5230	0
439	20250304	120700	74647065	5230	5230	5230	5230	0
440	20250304	120600	74647065	5230	5230	5230	5230	0
441	20250304	120500	74647065	5230	5230	5230	5230	0
442	20250304	120400	74647065	5230	5230	5230	5230	0
443	20250304	120300	74647065	5230	5230	5230	5230	0
444	20250304	120200	74647065	5230	5230	5230	5230	0
445	20250304	120100	74647065	5230	5230	5230	5230	29
446	20250304	120000	74495395	5230	5230	5230	5230	0
447	20250304	115900	74495395	5230	5230	5230	5230	0
448	20250304	115800	74495395	5230	5230	5230	5230	0
449	20250304	115700	74495395	5230	5230	5230	5230	0
450	20250304	115600	74495395	5230	5230	5230	5230	0
451	20250304	115500	74495395	5230	5230	5230	5230	1
452	20250304	115400	74490165	5240	5260	5260	5230	192
453	20250304	115300	73482335	5280	5280	5280	5280	0
454	20250304	115200	73482335	5280	5280	5280	5280	0
455	20250304	115100	73482335	5280	5280	5280	5280	0
456	20250304	115000	73482335	5280	5280	5280	5280	0
457	20250304	114900	73482335	5280	5280	5280	5280	0
458	20250304	114800	73482335	5280	5270	5280	5270	2
459	20250304	114700	73471785	5290	5290	5290	5290	1
460	20250304	114600	73466495	5280	5280	5280	5280	3
461	20250304	114500	73450655	5290	5290	5290	5290	0
462	20250304	114400	73450655	5290	5290	5290	5290	2
463	20250304	114300	73440075	5290	5290	5290	5290	311
464	20250304	114200	71794885	5290	5290	5290	5280	3
465	20250304	114100	71779025	5290	5260	5290	5260	419
466	20250304	114000	69575055	5260	5260	5260	5260	0
467	20250304	113900	69575055	5260	5260	5260	5260	0
468	20250304	113800	69575055	5260	5260	5260	5260	0
469	20250304	113700	69575055	5260	5260	5260	5260	0
470	20250304	113600	69575055	5260	5250	5260	5250	101
471	20250304	113500	69044795	5260	5260	5260	5260	0
472	20250304	113400	69044795	5260	5260	5260	5260	0
473	20250304	113300	69044795	5260	5260	5260	5260	0
474	20250304	113200	69044795	5260	5260	5260	5260	0
475	20250304	113100	69044795	5260	5260	5260	5260	1
476	20250304	113000	69039535	5260	5260	5260	5260	0
477	20250304	112900	69039535	5260	5260	5260	5260	0
478	20250304	112800	69039535	5260	5260	5260	5260	0
479	20250304	112700	69039535	5260	5260	5260	5260	0
480	20250304	112600	69039535	5260	5260	5260	5260	0
481	20250304	112500	69039535	5260	5260	5260	5260	0
482	20250304	112400	69039535	5260	5260	5260	5260	0
483	20250304	112300	69039535	5260	5250	5260	5250	39
484	20250304	112200	68834775	5260	5260	5260	5260	0
485	20250304	112100	68834775	5260	5260	5260	5260	0
486	20250304	112000	68834775	5260	5260	5260	5260	4
487	20250304	111900	68813735	5260	5260	5260	5260	0
488	20250304	111800	68813735	5260	5260	5260	5260	0
489	20250304	111700	68813735	5260	5260	5260	5260	0
490	20250304	111600	68813735	5260	5260	5260	5260	40
491	20250304	111500	68603335	5260	5260	5260	5260	0
492	20250304	111400	68603335	5260	5260	5260	5260	0
493	20250304	111300	68603335	5260	5260	5260	5260	3
494	20250304	111200	68587555	5240	5240	5240	5240	130
495	20250304	111100	67906355	5240	5240	5240	5240	1
496	20250304	111000	67901115	5260	5260	5260	5260	0
497	20250304	110900	67901115	5260	5260	5260	5260	0
498	20250304	110800	67901115	5260	5260	5260	5260	0
499	20250304	110700	67901115	5260	5260	5260	5260	0
500	20250304	110600	67901115	5260	5260	5260	5260	0
501	20250304	110500	67901115	5260	5260	5260	5260	1
502	20250304	110400	67895855	5230	5230	5230	5230	0
503	20250304	110300	67895855	5230	5260	5260	5230	63
504	20250304	110200	67564865	5260	5260	5260	5260	0
505	20250304	110100	67564865	5260	5260	5260	5260	1
506	20250304	110000	67559605	5240	5240	5240	5240	2
507	20250304	105900	67549125	5260	5260	5260	5260	0
508	20250304	105800	67549125	5260	5260	5260	5260	0
509	20250304	105700	67549125	5260	5260	5260	5260	1
510	20250304	105600	67543865	5260	5260	5260	5260	0
511	20250304	105500	67543865	5260	5260	5260	5260	201
512	20250304	105400	66486605	5230	5230	5230	5230	0
513	20250304	105300	66486605	5230	5230	5230	5230	156
514	20250304	105200	65670725	5230	5230	5230	5230	0
515	20250304	105100	65670725	5230	5230	5230	5230	11
516	20250304	105000	65613195	5260	5260	5260	5260	0
517	20250304	104900	65613195	5260	5260	5260	5260	0
518	20250304	104800	65613195	5260	5260	5260	5260	0
519	20250304	104700	65613195	5260	5260	5260	5260	0
520	20250304	104600	65613195	5260	5260	5260	5260	0
521	20250304	104500	65613195	5260	5260	5260	5260	0
522	20250304	104400	65613195	5260	5260	5260	5260	0
523	20250304	104300	65613195	5260	5240	5260	5230	151
524	20250304	104200	64822435	5240	5240	5240	5240	0
525	20250304	104100	64822435	5240	5240	5240	5240	0
526	20250304	104000	64822435	5240	5240	5240	5240	1000
527	20250304	103900	59582435	5240	5240	5240	5240	0
528	20250304	103800	59582435	5240	5260	5260	5240	67
529	20250304	103700	59231335	5240	5240	5240	5240	37
530	20250304	103600	59037455	5240	5240	5240	5240	0
531	20250304	103500	59037455	5240	5260	5260	5240	3
532	20250304	103400	59021715	5240	5240	5260	5230	46
533	20250304	103300	58780675	5240	5240	5260	5240	4
534	20250304	103200	58759695	5230	5260	5260	5230	113
535	20250304	103100	58167645	5250	5255	5255	5250	9
536	20250304	103000	58120390	5260	5260	5260	5260	0
537	20250304	102900	58120390	5260	5260	5260	5260	0
538	20250304	102800	58120390	5260	5260	5260	5260	0
539	20250304	102700	58120390	5260	5260	5260	5260	0
540	20250304	102600	58120390	5260	5260	5260	5260	0
541	20250304	102500	58120390	5260	5260	5260	5260	0
542	20250304	102400	58120390	5260	5260	5260	5260	0
543	20250304	102300	58120390	5260	5260	5260	5260	0
544	20250304	102200	58120390	5260	5260	5260	5260	0
545	20250304	102100	58120390	5260	5260	5260	5260	4
546	20250304	102000	58099350	5260	5260	5260	5260	0
547	20250304	101900	58099350	5260	5260	5260	5260	0
548	20250304	101800	58099350	5260	5260	5260	5260	0
549	20250304	101700	58099350	5260	5260	5260	5260	0
550	20250304	101600	58099350	5260	5240	5260	5240	102
551	20250304	101500	57564830	5260	5260	5260	5260	10
552	20250304	101400	57512230	5260	5240	5260	5240	4
553	20250304	101300	57491250	5260	5260	5260	5260	0
554	20250304	101200	57491250	5260	5250	5260	5250	6
555	20250304	101100	57459740	5260	5260	5260	5260	0
556	20250304	101000	57459740	5260	5310	5310	5260	192
557	20250304	100900	56448780	5270	5280	5280	5270	155
558	20250304	100800	55631300	5320	5320	5320	5320	0
559	20250304	100700	55631300	5320	5320	5320	5320	0
560	20250304	100600	55631300	5320	5320	5320	5320	101
561	20250304	100500	55093980	5320	5320	5320	5320	0
562	20250304	100400	55093980	5320	5320	5320	5320	17
563	20250304	100300	55003540	5330	5330	5330	5330	0
564	20250304	100200	55003540	5330	5330	5330	5330	0
565	20250304	100100	55003540	5330	5300	5330	5300	18
566	20250304	100000	54907810	5330	5330	5330	5330	0
567	20250304	095900	54907810	5330	5330	5330	5330	11
568	20250304	095800	54849180	5330	5330	5330	5330	2
569	20250304	095700	54838520	5330	5330	5330	5320	22
570	20250304	095600	54721460	5320	5320	5320	5320	5
571	20250304	095500	54694860	5320	5280	5320	5280	24
572	20250304	095400	54568100	5330	5330	5330	5330	5
573	20250304	095300	54541450	5330	5330	5330	5330	0
574	20250304	095200	54541450	5330	5330	5330	5330	1
575	20250304	095100	54536120	5320	5270	5320	5260	516
576	20250304	095000	51793650	5320	5320	5320	5320	0
577	20250304	094900	51793650	5320	5320	5320	5320	10
578	20250304	094800	51740450	5320	5320	5320	5320	1
579	20250304	094700	51735130	5260	5260	5260	5260	1
580	20250304	094600	51729870	5320	5290	5320	5290	101
581	20250304	094500	51195550	5290	5290	5290	5290	100
582	20250304	094400	50666550	5290	5320	5320	5290	3
583	20250304	094300	50650650	5310	5310	5310	5310	0
584	20250304	094200	50650650	5310	5320	5320	5260	141
585	20250304	094100	49902860	5320	5320	5320	5320	1
586	20250304	094000	49897540	5280	5280	5280	5280	23
587	20250304	093900	49776100	5350	5300	5350	5300	2
588	20250304	093800	49765450	5350	5280	5350	5280	13
589	20250304	093700	49696560	5270	5240	5270	5240	1481
590	20250304	093600	41932670	5240	5240	5240	5240	0
591	20250304	093500	41932670	5240	5240	5240	5240	0
592	20250304	093400	41932670	5240	5240	5240	5240	2
593	20250304	093300	41922190	5230	5230	5230	5230	34
594	20250304	093200	41744370	5230	5230	5230	5230	2
595	20250304	093100	41733910	5230	5230	5230	5230	52
596	20250304	093000	41461950	5230	5230	5230	5230	202
597	20250304	092900	40405490	5210	5230	5230	5210	514
598	20250304	092800	37717530	5220	5220	5220	5220	10
599	20250304	092700	37665330	5230	5230	5230	5230	0
600	20250304	092600	37665330	5230	5230	5230	5230	0
601	20250304	092500	37665330	5230	5230	5230	5230	5
602	20250304	092400	37639180	5230	5230	5230	5230	0
603	20250304	092300	37639180	5230	5230	5230	5230	10
604	20250304	092200	37586880	5230	5230	5230	5230	0
605	20250304	092100	37586880	5230	5230	5230	5230	2
606	20250304	092000	37576420	5230	5230	5230	5230	102
607	20250304	091900	37042960	5230	5230	5230	5230	1
608	20250304	091800	37037730	5210	5210	5210	5210	953
609	20250304	091700	32072600	5200	5200	5200	5200	133
610	20250304	091600	31381000	5200	5200	5200	5200	27
611	20250304	091500	31240600	5200	5210	5210	5200	3
612	20250304	091400	31224980	5170	5170	5170	5170	0
613	20250304	091300	31224980	5170	5170	5170	5170	0
614	20250304	091200	31224980	5170	5170	5170	5150	446
615	20250304	091100	28921080	5180	5180	5180	5180	140
616	20250304	091000	28195880	5210	5200	5210	5190	104
617	20250304	090900	27656020	5200	5200	5200	5200	2
618	20250304	090800	27645620	5180	5180	5180	5180	8
619	20250304	090700	27604180	5180	5180	5180	5180	1
620	20250304	090600	27599000	5130	5130	5130	5130	0
621	20250304	090500	27599000	5130	5150	5150	5130	80
622	20250304	090400	27187380	5180	5180	5210	5150	185
623	20250304	090300	26233040	5180	5180	5180	5180	310
624	20250304	090200	24627240	5180	5210	5210	5180	4054
625	20250304	090100	3545960	5200	5200	5200	5200	128
626	20250304	090000	2880360	5200	5230	5230	5200	549