KissMeData/060850/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194400	88295080	5380	5380	5380	5380	752
3	20250305	194300	88295080	5380	5380	5380	5380	0
4	20250305	194200	88295080	5380	5380	5380	5380	0
5	20250305	194100	88295080	5380	5380	5380	5380	0
6	20250305	194000	88295080	5380	5380	5380	5380	0
7	20250305	193900	88295080	5380	5380	5380	5380	0
8	20250305	193800	88295080	5380	5380	5380	5380	0
9	20250305	193700	88295080	5380	5380	5380	5380	0
10	20250305	193600	88295080	5380	5380	5380	5380	0
11	20250305	193500	88295080	5380	5380	5380	5380	0
12	20250305	193400	88295080	5380	5380	5380	5380	0
13	20250305	193300	88295080	5380	5380	5380	5380	0
14	20250305	193200	88295080	5380	5380	5380	5380	0
15	20250305	193100	88295080	5380	5380	5380	5380	0
16	20250305	193000	88295080	5380	5380	5380	5380	0
17	20250305	192900	88295080	5380	5380	5380	5380	0
18	20250305	192800	88295080	5380	5380	5380	5380	0
19	20250305	192700	88295080	5380	5380	5380	5380	0
20	20250305	192600	88295080	5380	5380	5380	5380	0
21	20250305	192500	88295080	5380	5380	5380	5380	0
22	20250305	192400	88295080	5380	5380	5380	5380	0
23	20250305	192300	88295080	5380	5380	5380	5380	0
24	20250305	192200	88295080	5380	5380	5380	5380	0
25	20250305	192100	88295080	5380	5380	5380	5380	0
26	20250305	192000	88295080	5380	5380	5380	5380	0
27	20250305	191900	88295080	5380	5380	5380	5380	0
28	20250305	191800	88295080	5380	5380	5380	5380	0
29	20250305	191700	88295080	5380	5380	5380	5380	0
30	20250305	191600	88295080	5380	5380	5380	5380	0
31	20250305	191500	88295080	5380	5380	5380	5380	0
32	20250305	191400	88295080	5380	5380	5380	5380	752
33	20250305	191300	88295080	5380	5380	5380	5380	0
34	20250305	191200	88295080	5380	5380	5380	5380	0
35	20250305	191100	88295080	5380	5380	5380	5380	0
36	20250305	191000	88295080	5380	5380	5380	5380	0
37	20250305	190900	88295080	5380	5380	5380	5380	0
38	20250305	190800	88295080	5380	5380	5380	5380	0
39	20250305	190700	88295080	5380	5380	5380	5380	0
40	20250305	190600	88295080	5380	5380	5380	5380	0
41	20250305	190500	88295080	5380	5380	5380	5380	0
42	20250305	190400	88295080	5380	5380	5380	5380	0
43	20250305	190300	88295080	5380	5380	5380	5380	0
44	20250305	190200	88295080	5380	5380	5380	5380	0
45	20250305	190100	88295080	5380	5380	5380	5380	0
46	20250305	190000	88295080	5380	5380	5380	5380	0
47	20250305	185900	88295080	5380	5380	5380	5380	0
48	20250305	185800	88295080	5380	5380	5380	5380	0
49	20250305	185700	88295080	5380	5380	5380	5380	0
50	20250305	185600	88295080	5380	5380	5380	5380	0
51	20250305	185500	88295080	5380	5380	5380	5380	0
52	20250305	185400	88295080	5380	5380	5380	5380	0
53	20250305	185300	88295080	5380	5380	5380	5380	0
54	20250305	185200	88295080	5380	5380	5380	5380	0
55	20250305	185100	88295080	5380	5380	5380	5380	0
56	20250305	185000	88295080	5380	5380	5380	5380	0
57	20250305	184900	88295080	5380	5380	5380	5380	0
58	20250305	184800	88295080	5380	5380	5380	5380	0
59	20250305	184700	88295080	5380	5380	5380	5380	0
60	20250305	184600	88295080	5380	5380	5380	5380	0
61	20250305	184500	88295080	5380	5380	5380	5380	0
62	20250305	184400	88295080	5380	5380	5380	5380	752
63	20250305	184300	88295080	5380	5380	5380	5380	0
64	20250305	184200	88295080	5380	5380	5380	5380	0
65	20250305	184100	88295080	5380	5380	5380	5380	0
66	20250305	184000	88295080	5380	5380	5380	5380	0
67	20250305	183900	88295080	5380	5380	5380	5380	0
68	20250305	183800	88295080	5380	5380	5380	5380	0
69	20250305	183700	88295080	5380	5380	5380	5380	0
70	20250305	183600	88295080	5380	5380	5380	5380	0
71	20250305	183500	88295080	5380	5380	5380	5380	0
72	20250305	183400	88295080	5380	5380	5380	5380	0
73	20250305	183300	88295080	5380	5380	5380	5380	0
74	20250305	183200	88295080	5380	5380	5380	5380	0
75	20250305	183100	88295080	5380	5380	5380	5380	0
76	20250305	183000	88295080	5380	5380	5380	5380	0
77	20250305	182900	88295080	5380	5380	5380	5380	0
78	20250305	182800	88295080	5380	5380	5380	5380	0
79	20250305	182700	88295080	5380	5380	5380	5380	0
80	20250305	182600	88295080	5380	5380	5380	5380	0
81	20250305	182500	88295080	5380	5380	5380	5380	0
82	20250305	182400	88295080	5380	5380	5380	5380	0
83	20250305	182300	88295080	5380	5380	5380	5380	0
84	20250305	182200	88295080	5380	5380	5380	5380	0
85	20250305	182100	88295080	5380	5380	5380	5380	0
86	20250305	182000	88295080	5380	5380	5380	5380	0
87	20250305	181900	88295080	5380	5380	5380	5380	0
88	20250305	181800	88295080	5380	5380	5380	5380	0
89	20250305	181700	88295080	5380	5380	5380	5380	0
90	20250305	181600	88295080	5380	5380	5380	5380	0
91	20250305	181500	88295080	5380	5380	5380	5380	0
92	20250305	181400	88295080	5380	5380	5380	5380	752
93	20250305	181300	88295080	5380	5380	5380	5380	0
94	20250305	181200	88295080	5380	5380	5380	5380	0
95	20250305	181100	88295080	5380	5380	5380	5380	0
96	20250305	181000	88295080	5380	5380	5380	5380	0
97	20250305	180900	88295080	5380	5380	5380	5380	0
98	20250305	180800	88295080	5380	5380	5380	5380	0
99	20250305	180700	88295080	5380	5380	5380	5380	0
100	20250305	180600	88295080	5380	5380	5380	5380	0
101	20250305	180500	88295080	5380	5380	5380	5380	0
102	20250305	180400	88295080	5380	5380	5380	5380	0
103	20250305	180300	88295080	5380	5380	5380	5380	0
104	20250305	180200	88295080	5380	5380	5380	5380	0
105	20250305	180100	88295080	5380	5380	5380	5380	0
106	20250305	180000	88295080	5380	5380	5380	5380	0
107	20250305	175900	88295080	5380	5380	5380	5380	0
108	20250305	175800	88295080	5380	5380	5380	5380	0
109	20250305	175700	88295080	5380	5380	5380	5380	0
110	20250305	175600	88295080	5380	5380	5380	5380	0
111	20250305	175500	88295080	5380	5380	5380	5380	0
112	20250305	175400	88295080	5380	5380	5380	5380	0
113	20250305	175300	88295080	5380	5380	5380	5380	0
114	20250305	175200	88295080	5380	5380	5380	5380	0
115	20250305	175100	88295080	5380	5380	5380	5380	0
116	20250305	175000	88295080	5380	5380	5380	5380	0
117	20250305	174900	88295080	5380	5380	5380	5380	0
118	20250305	174800	88295080	5380	5380	5380	5380	0
119	20250305	174700	88295080	5380	5380	5380	5380	0
120	20250305	174600	88295080	5380	5380	5380	5380	0
121	20250305	174500	88295080	5380	5380	5380	5380	0
122	20250305	174400	88295080	5380	5380	5380	5380	752
123	20250305	174300	88295080	5380	5380	5380	5380	0
124	20250305	174200	88295080	5380	5380	5380	5380	0
125	20250305	174100	88295080	5380	5380	5380	5380	0
126	20250305	174000	88295080	5380	5380	5380	5380	0
127	20250305	173900	88295080	5380	5380	5380	5380	0
128	20250305	173800	88295080	5380	5380	5380	5380	0
129	20250305	173700	88295080	5380	5380	5380	5380	0
130	20250305	173600	88295080	5380	5380	5380	5380	0
131	20250305	173500	88295080	5380	5380	5380	5380	0
132	20250305	173400	88295080	5380	5380	5380	5380	0
133	20250305	173300	88295080	5380	5380	5380	5380	0
134	20250305	173200	88295080	5380	5380	5380	5380	0
135	20250305	173100	88295080	5380	5380	5380	5380	0
136	20250305	173000	88295080	5380	5380	5380	5380	0
137	20250305	172900	88295080	5380	5380	5380	5380	0
138	20250305	172800	88295080	5380	5380	5380	5380	0
139	20250305	172700	88295080	5380	5380	5380	5380	0
140	20250305	172600	88295080	5380	5380	5380	5380	0
141	20250305	172500	88295080	5380	5380	5380	5380	0
142	20250305	172400	88295080	5380	5380	5380	5380	0
143	20250305	172300	88295080	5380	5380	5380	5380	0
144	20250305	172200	88295080	5380	5380	5380	5380	0
145	20250305	172100	88295080	5380	5380	5380	5380	0
146	20250305	172000	88295080	5380	5380	5380	5380	0
147	20250305	171900	88295080	5380	5380	5380	5380	0
148	20250305	171800	88295080	5380	5380	5380	5380	0
149	20250305	171700	88295080	5380	5380	5380	5380	0
150	20250305	171600	88295080	5380	5380	5380	5380	0
151	20250305	171500	88295080	5380	5380	5380	5380	0
152	20250305	171400	88295080	5380	5380	5380	5380	752
153	20250305	171300	88295080	5380	5380	5380	5380	0
154	20250305	171200	88295080	5380	5380	5380	5380	0
155	20250305	171100	88295080	5380	5380	5380	5380	0
156	20250305	171000	88295080	5380	5380	5380	5380	0
157	20250305	170900	88295080	5380	5380	5380	5380	0
158	20250305	170800	88295080	5380	5380	5380	5380	0
159	20250305	170700	88295080	5380	5380	5380	5380	0
160	20250305	170600	88295080	5380	5380	5380	5380	0
161	20250305	170500	88295080	5380	5380	5380	5380	0
162	20250305	170400	88295080	5380	5380	5380	5380	0
163	20250305	170300	88295080	5380	5380	5380	5380	0
164	20250305	170200	88295080	5380	5380	5380	5380	0
165	20250305	170100	88295080	5380	5380	5380	5380	0
166	20250305	170000	88295080	5380	5380	5380	5380	0
167	20250305	165900	88295080	5380	5380	5380	5380	0
168	20250305	165800	88295080	5380	5380	5380	5380	0
169	20250305	165700	88295080	5380	5380	5380	5380	0
170	20250305	165600	88295080	5380	5380	5380	5380	0
171	20250305	165500	88295080	5380	5380	5380	5380	0
172	20250305	165400	88295080	5380	5380	5380	5380	0
173	20250305	165300	88295080	5380	5380	5380	5380	0
174	20250305	165200	88295080	5380	5380	5380	5380	0
175	20250305	165100	88295080	5380	5380	5380	5380	0
176	20250305	165000	88295080	5380	5380	5380	5380	0
177	20250305	164900	88295080	5380	5380	5380	5380	0
178	20250305	164800	88295080	5380	5380	5380	5380	0
179	20250305	164700	88295080	5380	5380	5380	5380	0
180	20250305	164600	88295080	5380	5380	5380	5380	0
181	20250305	164500	88295080	5380	5380	5380	5380	0
182	20250305	164400	88295080	5380	5380	5380	5380	752
183	20250305	164300	88295080	5380	5380	5380	5380	0
184	20250305	164200	88295080	5380	5380	5380	5380	0
185	20250305	164100	88295080	5380	5380	5380	5380	0
186	20250305	164000	88295080	5380	5380	5380	5380	0
187	20250305	163900	88295080	5380	5380	5380	5380	0
188	20250305	163800	88295080	5380	5380	5380	5380	0
189	20250305	163700	88295080	5380	5380	5380	5380	0
190	20250305	163600	88295080	5380	5380	5380	5380	0
191	20250305	163500	88295080	5380	5380	5380	5380	0
192	20250305	163400	88295080	5380	5380	5380	5380	0
193	20250305	163300	88295080	5380	5380	5380	5380	0
194	20250305	163200	88295080	5380	5380	5380	5380	0
195	20250305	163100	88295080	5380	5380	5380	5380	0
196	20250305	163000	88295080	5380	5380	5380	5380	0
197	20250305	162900	88295080	5380	5380	5380	5380	0
198	20250305	162800	88295080	5380	5380	5380	5380	0
199	20250305	162700	88295080	5380	5380	5380	5380	0
200	20250305	162600	88295080	5380	5380	5380	5380	0
201	20250305	162500	88295080	5380	5380	5380	5380	0
202	20250305	162400	88295080	5380	5380	5380	5380	0
203	20250305	162300	88295080	5380	5380	5380	5380	0
204	20250305	162200	88295080	5380	5380	5380	5380	0
205	20250305	162100	88295080	5380	5380	5380	5380	0
206	20250305	162000	88295080	5380	5380	5380	5380	0
207	20250305	161900	88295080	5380	5380	5380	5380	0
208	20250305	161800	88295080	5380	5380	5380	5380	0
209	20250305	161700	88295080	5380	5380	5380	5380	0
210	20250305	161600	88295080	5380	5380	5380	5380	0
211	20250305	161500	88295080	5380	5380	5380	5380	0
212	20250305	161400	88295080	5380	5380	5380	5380	752
213	20250305	161300	88295080	5380	5380	5380	5380	0
214	20250305	161200	88295080	5380	5380	5380	5380	0
215	20250305	161100	88295080	5380	5380	5380	5380	0
216	20250305	161000	88295080	5380	5380	5380	5380	0
217	20250305	160900	88295080	5380	5380	5380	5380	0
218	20250305	160800	88295080	5380	5380	5380	5380	0
219	20250305	160700	88295080	5380	5380	5380	5380	0
220	20250305	160600	88295080	5380	5380	5380	5380	0
221	20250305	160500	88295080	5380	5380	5380	5380	0
222	20250305	160400	88295080	5380	5380	5380	5380	0
223	20250305	160300	88295080	5380	5380	5380	5380	0
224	20250305	160200	88295080	5380	5380	5380	5380	0
225	20250305	160100	88295080	5380	5380	5380	5380	0
226	20250305	160000	88295080	5380	5380	5380	5380	0
227	20250305	155900	88295080	5380	5380	5380	5380	0
228	20250305	155800	88295080	5380	5380	5380	5380	0
229	20250305	155700	88295080	5380	5380	5380	5380	0
230	20250305	155600	88295080	5380	5380	5380	5380	0
231	20250305	155500	88295080	5380	5380	5380	5380	0
232	20250305	155400	88295080	5380	5380	5380	5380	0
233	20250305	155300	88295080	5380	5380	5380	5380	0
234	20250305	155200	88295080	5380	5380	5380	5380	0
235	20250305	155100	88295080	5380	5380	5380	5380	0
236	20250305	155000	88295080	5380	5380	5380	5380	0
237	20250305	154900	88295080	5380	5380	5380	5380	0
238	20250305	154800	88295080	5380	5380	5380	5380	0
239	20250305	154700	88295080	5380	5380	5380	5380	0
240	20250305	154600	88295080	5380	5380	5380	5380	0
241	20250305	154500	88295080	5380	5380	5380	5380	0
242	20250305	154400	88295080	5380	5380	5380	5380	752
243	20250305	154300	88295080	5380	5380	5380	5380	0
244	20250305	154200	88295080	5380	5380	5380	5380	0
245	20250305	154100	88295080	5380	5380	5380	5380	0
246	20250305	154000	88295080	5380	5380	5380	5380	0
247	20250305	153900	88295080	5380	5380	5380	5380	0
248	20250305	153800	88295080	5380	5380	5380	5380	0
249	20250305	153700	88295080	5380	5380	5380	5380	0
250	20250305	153600	88295080	5380	5380	5380	5380	0
251	20250305	153500	88295080	5380	5380	5380	5380	0
252	20250305	153400	88295080	5380	5380	5380	5380	0
253	20250305	153300	88295080	5380	5380	5380	5380	0
254	20250305	153200	88295080	5380	5380	5380	5380	0
255	20250305	153100	88295080	5380	5380	5380	5380	0
256	20250305	153000	88295080	5380	5380	5380	5380	752
257	20250305	152900	84249320	5390	5390	5390	5390	0
258	20250305	152800	84249320	5390	5390	5390	5390	0
259	20250305	152700	84249320	5390	5390	5390	5390	0
260	20250305	152600	84249320	5390	5390	5390	5390	0
261	20250305	152500	84249320	5390	5390	5390	5390	0
262	20250305	152400	84249320	5390	5390	5390	5390	0
263	20250305	152300	84249320	5390	5390	5390	5390	0
264	20250305	152200	84249320	5390	5390	5390	5390	0
265	20250305	152100	84249320	5390	5390	5390	5390	0
266	20250305	152000	84249320	5390	5390	5390	5390	0
267	20250305	151900	84249320	5390	5390	5390	5390	31
268	20250305	151800	84082230	5380	5380	5380	5380	0
269	20250305	151700	84082230	5380	5380	5380	5380	0
270	20250305	151600	84082230	5380	5380	5380	5380	40
271	20250305	151500	83867030	5380	5380	5380	5380	297
272	20250305	151400	82269170	5380	5380	5380	5380	0
273	20250305	151300	82269170	5380	5400	5400	5380	51
274	20250305	151200	81994770	5380	5380	5380	5380	27
275	20250305	151100	81849510	5350	5370	5370	5350	643
276	20250305	151000	78408240	5370	5370	5370	5370	0
277	20250305	150900	78408240	5370	5370	5370	5370	100
278	20250305	150800	77871240	5390	5390	5390	5390	0
279	20250305	150700	77871240	5390	5390	5390	5390	0
280	20250305	150600	77871240	5390	5390	5390	5390	120
281	20250305	150500	77224440	5360	5360	5360	5360	0
282	20250305	150400	77224440	5360	5360	5360	5360	0
283	20250305	150300	77224440	5360	5360	5360	5360	0
284	20250305	150200	77224440	5360	5360	5360	5360	0
285	20250305	150100	77224440	5360	5360	5360	5360	0
286	20250305	150000	77224440	5360	5360	5360	5360	19
287	20250305	145900	77122600	5360	5360	5360	5360	20
288	20250305	145800	77015400	5360	5360	5360	5360	100
289	20250305	145700	76479400	5350	5380	5380	5350	258
290	20250305	145600	75093380	5380	5380	5380	5380	0
291	20250305	145500	75093380	5380	5380	5380	5380	0
292	20250305	145400	75093380	5380	5380	5380	5380	0
293	20250305	145300	75093380	5380	5380	5380	5380	0
294	20250305	145200	75093380	5380	5380	5380	5380	0
295	20250305	145100	75093380	5380	5380	5380	5380	5
296	20250305	145000	75066480	5400	5400	5400	5400	0
297	20250305	144900	75066480	5400	5400	5400	5400	0
298	20250305	144800	75066480	5400	5400	5400	5400	0
299	20250305	144700	75066480	5400	5400	5400	5400	0
300	20250305	144600	75066480	5400	5400	5400	5400	4
301	20250305	144500	75044880	5400	5400	5400	5400	0
302	20250305	144400	75044880	5400	5380	5400	5380	160
303	20250305	144300	74182080	5380	5380	5380	5380	0
304	20250305	144200	74182080	5380	5380	5380	5380	1
305	20250305	144100	74176700	5370	5370	5370	5370	1
306	20250305	144000	74171330	5360	5360	5360	5360	0
307	20250305	143900	74171330	5360	5360	5360	5360	0
308	20250305	143800	74171330	5360	5360	5360	5360	0
309	20250305	143700	74171330	5360	5360	5360	5360	0
310	20250305	143600	74171330	5360	5360	5360	5360	100
311	20250305	143500	73635330	5360	5360	5360	5360	72
312	20250305	143400	73249410	5380	5380	5380	5380	0
313	20250305	143300	73249410	5380	5380	5380	5380	0
314	20250305	143200	73249410	5380	5380	5380	5380	0
315	20250305	143100	73249410	5380	5380	5380	5380	0
316	20250305	143000	73249410	5380	5380	5380	5380	20
317	20250305	142900	73141810	5380	5360	5380	5360	2416
318	20250305	142800	60188970	5340	5340	5340	5340	0
319	20250305	142700	60188970	5340	5340	5340	5340	90
320	20250305	142600	59708370	5360	5360	5360	5360	0
321	20250305	142500	59708370	5360	5360	5360	5360	0
322	20250305	142400	59708370	5360	5360	5360	5360	0
323	20250305	142300	59708370	5360	5360	5360	5360	0
324	20250305	142200	59708370	5360	5360	5360	5360	0
325	20250305	142100	59708370	5360	5360	5360	5360	0
326	20250305	142000	59708370	5360	5360	5360	5360	0
327	20250305	141900	59708370	5360	5360	5360	5360	0
328	20250305	141800	59708370	5360	5360	5360	5360	0
329	20250305	141700	59708370	5360	5360	5360	5360	1
330	20250305	141600	59703010	5340	5340	5340	5340	16
331	20250305	141500	59617570	5360	5360	5360	5360	0
332	20250305	141400	59617570	5360	5360	5360	5360	0
333	20250305	141300	59617570	5360	5360	5360	5360	0
334	20250305	141200	59617570	5360	5360	5360	5360	0
335	20250305	141100	59617570	5360	5360	5360	5360	0
336	20250305	141000	59617570	5360	5360	5360	5360	0
337	20250305	140900	59617570	5360	5360	5360	5360	0
338	20250305	140800	59617570	5360	5360	5360	5360	1
339	20250305	140700	59612210	5350	5350	5350	5350	1
340	20250305	140600	59606860	5350	5350	5350	5350	1
341	20250305	140500	59601510	5340	5340	5340	5340	0
342	20250305	140400	59601510	5340	5340	5340	5340	0
343	20250305	140300	59601510	5340	5340	5340	5340	0
344	20250305	140200	59601510	5340	5340	5340	5340	0
345	20250305	140100	59601510	5340	5340	5340	5340	0
346	20250305	140000	59601510	5340	5340	5340	5340	0
347	20250305	135900	59601510	5340	5340	5340	5340	0
348	20250305	135800	59601510	5340	5340	5340	5340	0
349	20250305	135700	59601510	5340	5340	5340	5340	0
350	20250305	135600	59601510	5340	5340	5340	5340	0
351	20250305	135500	59601510	5340	5340	5340	5340	0
352	20250305	135400	59601510	5340	5340	5340	5340	0
353	20250305	135300	59601510	5340	5340	5340	5340	0
354	20250305	135200	59601510	5340	5340	5340	5340	0
355	20250305	135100	59601510	5340	5350	5350	5340	113
356	20250305	135000	58997990	5360	5360	5360	5360	0
357	20250305	134900	58997990	5360	5360	5360	5360	0
358	20250305	134800	58997990	5360	5360	5360	5360	0
359	20250305	134700	58997990	5360	5360	5360	5360	46
360	20250305	134600	58751430	5360	5360	5360	5360	18
361	20250305	134500	58654950	5330	5330	5330	5330	0
362	20250305	134400	58654950	5330	5330	5330	5330	0
363	20250305	134300	58654950	5330	5330	5330	5330	0
364	20250305	134200	58654950	5330	5330	5330	5330	0
365	20250305	134100	58654950	5330	5330	5330	5330	0
366	20250305	134000	58654950	5330	5330	5330	5330	62
367	20250305	133900	58324490	5360	5360	5360	5360	0
368	20250305	133800	58324490	5360	5360	5360	5360	0
369	20250305	133700	58324490	5360	5360	5360	5360	0
370	20250305	133600	58324490	5360	5360	5360	5360	0
371	20250305	133500	58324490	5360	5360	5360	5360	0
372	20250305	133400	58324490	5360	5360	5360	5360	0
373	20250305	133300	58324490	5360	5360	5360	5360	0
374	20250305	133200	58324490	5360	5360	5360	5360	0
375	20250305	133100	58324490	5360	5360	5360	5360	0
376	20250305	133000	58324490	5360	5360	5360	5360	0
377	20250305	132900	58324490	5360	5360	5360	5360	0
378	20250305	132800	58324490	5360	5360	5360	5360	0
379	20250305	132700	58324490	5360	5360	5360	5360	1
380	20250305	132600	58319130	5360	5360	5360	5360	0
381	20250305	132500	58319130	5360	5360	5360	5360	1
382	20250305	132400	58313770	5330	5330	5330	5330	0
383	20250305	132300	58313770	5330	5350	5350	5330	17
384	20250305	132200	58222960	5350	5350	5350	5350	0
385	20250305	132100	58222960	5350	5350	5350	5350	0
386	20250305	132000	58222960	5350	5350	5350	5350	0
387	20250305	131900	58222960	5350	5350	5350	5350	0
388	20250305	131800	58222960	5350	5350	5350	5350	0
389	20250305	131700	58222960	5350	5350	5350	5350	0
390	20250305	131600	58222960	5350	5350	5350	5350	0
391	20250305	131500	58222960	5350	5350	5350	5350	0
392	20250305	131400	58222960	5350	5350	5350	5350	0
393	20250305	131300	58222960	5350	5350	5350	5350	0
394	20250305	131200	58222960	5350	5350	5350	5350	0
395	20250305	131100	58222960	5350	5350	5350	5350	0
396	20250305	131000	58222960	5350	5350	5350	5350	0
397	20250305	130900	58222960	5350	5350	5350	5350	0
398	20250305	130800	58222960	5350	5350	5350	5350	0
399	20250305	130700	58222960	5350	5350	5350	5350	0
400	20250305	130600	58222960	5350	5350	5350	5350	0
401	20250305	130500	58222960	5350	5350	5350	5350	0
402	20250305	130400	58222960	5350	5350	5350	5350	0
403	20250305	130300	58222960	5350	5350	5350	5350	0
404	20250305	130200	58222960	5350	5350	5350	5350	0
405	20250305	130100	58222960	5350	5350	5350	5350	0
406	20250305	130000	58222960	5350	5350	5350	5350	0
407	20250305	125900	58222960	5350	5350	5350	5350	0
408	20250305	125800	58222960	5350	5350	5350	5350	0
409	20250305	125700	58222960	5350	5350	5350	5350	0
410	20250305	125600	58222960	5350	5350	5350	5350	0
411	20250305	125500	58222960	5350	5350	5350	5350	0
412	20250305	125400	58222960	5350	5350	5350	5350	0
413	20250305	125300	58222960	5350	5350	5350	5350	0
414	20250305	125200	58222960	5350	5350	5350	5350	0
415	20250305	125100	58222960	5350	5350	5350	5350	0
416	20250305	125000	58222960	5350	5350	5350	5350	0
417	20250305	124900	58222960	5350	5350	5350	5350	0
418	20250305	124800	58222960	5350	5350	5350	5350	0
419	20250305	124700	58222960	5350	5340	5350	5340	2452
420	20250305	124600	45117820	5330	5330	5330	5330	0
421	20250305	124500	45117820	5330	5330	5330	5330	0
422	20250305	124400	45117820	5330	5330	5330	5330	0
423	20250305	124300	45117820	5330	5330	5330	5330	0
424	20250305	124200	45117820	5330	5330	5330	5330	0
425	20250305	124100	45117820	5330	5330	5330	5330	69
426	20250305	124000	44750050	5330	5330	5330	5330	0
427	20250305	123900	44750050	5330	5330	5330	5330	165
428	20250305	123800	43870600	5340	5340	5340	5340	0
429	20250305	123700	43870600	5340	5340	5340	5340	0
430	20250305	123600	43870600	5340	5340	5340	5340	0
431	20250305	123500	43870600	5340	5340	5340	5340	0
432	20250305	123400	43870600	5340	5340	5340	5340	0
433	20250305	123300	43870600	5340	5340	5340	5340	0
434	20250305	123200	43870600	5340	5340	5340	5340	0
435	20250305	123100	43870600	5340	5340	5340	5340	0
436	20250305	123000	43870600	5340	5340	5340	5340	10
437	20250305	122900	43817200	5330	5330	5330	5330	0
438	20250305	122800	43817200	5330	5330	5330	5330	0
439	20250305	122700	43817200	5330	5330	5330	5330	0
440	20250305	122600	43817200	5330	5330	5330	5330	0
441	20250305	122500	43817200	5330	5330	5330	5330	0
442	20250305	122400	43817200	5330	5330	5330	5330	0
443	20250305	122300	43817200	5330	5330	5330	5330	713
444	20250305	122200	40016910	5330	5330	5330	5330	10
445	20250305	122100	39963610	5330	5330	5330	5330	0
446	20250305	122000	39963610	5330	5330	5330	5330	0
447	20250305	121900	39963610	5330	5330	5330	5330	0
448	20250305	121800	39963610	5330	5330	5330	5330	300
449	20250305	121700	38364610	5330	5330	5330	5330	0
450	20250305	121600	38364610	5330	5330	5330	5330	107
451	20250305	121500	37794300	5330	5330	5330	5330	30
452	20250305	121400	37634400	5320	5320	5320	5320	0
453	20250305	121300	37634400	5320	5320	5320	5320	0
454	20250305	121200	37634400	5320	5320	5320	5320	2
455	20250305	121100	37623760	5330	5330	5330	5330	0
456	20250305	121000	37623760	5330	5330	5330	5330	0
457	20250305	120900	37623760	5330	5330	5330	5330	0
458	20250305	120800	37623760	5330	5330	5330	5330	0
459	20250305	120700	37623760	5330	5330	5330	5330	0
460	20250305	120600	37623760	5330	5330	5330	5330	0
461	20250305	120500	37623760	5330	5330	5330	5330	0
462	20250305	120400	37623760	5330	5330	5330	5330	150
463	20250305	120300	36824260	5330	5330	5330	5330	0
464	20250305	120200	36824260	5330	5330	5330	5330	0
465	20250305	120100	36824260	5330	5330	5330	5330	0
466	20250305	120000	36824260	5330	5330	5330	5330	275
467	20250305	115900	35358510	5330	5330	5330	5330	0
468	20250305	115800	35358510	5330	5330	5330	5330	0
469	20250305	115700	35358510	5330	5330	5330	5330	90
470	20250305	115600	34878810	5330	5330	5330	5330	10
471	20250305	115500	34825510	5340	5340	5340	5340	0
472	20250305	115400	34825510	5340	5340	5340	5340	0
473	20250305	115300	34825510	5340	5340	5340	5340	0
474	20250305	115200	34825510	5340	5340	5340	5340	0
475	20250305	115100	34825510	5340	5340	5340	5340	0
476	20250305	115000	34825510	5340	5340	5340	5340	0
477	20250305	114900	34825510	5340	5340	5340	5340	0
478	20250305	114800	34825510	5340	5340	5340	5340	1
479	20250305	114700	34820170	5340	5340	5340	5340	0
480	20250305	114600	34820170	5340	5340	5340	5340	187
481	20250305	114500	33821590	5340	5340	5340	5340	0
482	20250305	114400	33821590	5340	5350	5350	5340	174
483	20250305	114300	32890890	5360	5360	5360	5360	0
484	20250305	114200	32890890	5360	5360	5360	5360	0
485	20250305	114100	32890890	5360	5360	5360	5360	0
486	20250305	114000	32890890	5360	5360	5360	5360	0
487	20250305	113900	32890890	5360	5360	5360	5360	0
488	20250305	113800	32890890	5360	5360	5360	5360	0
489	20250305	113700	32890890	5360	5360	5360	5360	0
490	20250305	113600	32890890	5360	5360	5360	5360	0
491	20250305	113500	32890890	5360	5360	5360	5360	0
492	20250305	113400	32890890	5360	5360	5360	5360	0
493	20250305	113300	32890890	5360	5360	5360	5360	0
494	20250305	113200	32890890	5360	5360	5360	5360	0
495	20250305	113100	32890890	5360	5360	5360	5360	0
496	20250305	113000	32890890	5360	5360	5360	5360	0
497	20250305	112900	32890890	5360	5360	5360	5360	0
498	20250305	112800	32890890	5360	5360	5360	5360	0
499	20250305	112700	32890890	5360	5360	5360	5360	0
500	20250305	112600	32890890	5360	5360	5360	5360	1149
501	20250305	112500	26732250	5360	5360	5360	5360	0
502	20250305	112400	26732250	5360	5360	5360	5360	0
503	20250305	112300	26732250	5360	5360	5360	5360	0
504	20250305	112200	26732250	5360	5360	5360	5360	0
505	20250305	112100	26732250	5360	5360	5360	5360	0
506	20250305	112000	26732250	5360	5360	5360	5360	0
507	20250305	111900	26732250	5360	5360	5360	5360	0
508	20250305	111800	26732250	5360	5360	5360	5360	0
509	20250305	111700	26732250	5360	5360	5360	5360	0
510	20250305	111600	26732250	5360	5360	5360	5360	0
511	20250305	111500	26732250	5360	5360	5360	5360	0
512	20250305	111400	26732250	5360	5360	5360	5360	0
513	20250305	111300	26732250	5360	5360	5360	5360	0
514	20250305	111200	26732250	5360	5360	5360	5360	0
515	20250305	111100	26732250	5360	5360	5360	5360	0
516	20250305	111000	26732250	5360	5360	5360	5360	0
517	20250305	110900	26732250	5360	5360	5360	5360	7
518	20250305	110800	26694730	5360	5360	5360	5360	0
519	20250305	110700	26694730	5360	5360	5360	5360	0
520	20250305	110600	26694730	5360	5350	5360	5350	33
521	20250305	110500	26518170	5350	5350	5350	5350	0
522	20250305	110400	26518170	5350	5350	5350	5350	0
523	20250305	110300	26518170	5350	5350	5350	5350	0
524	20250305	110200	26518170	5350	5350	5350	5350	0
525	20250305	110100	26518170	5350	5350	5350	5350	0
526	20250305	110000	26518170	5350	5350	5350	5350	0
527	20250305	105900	26518170	5350	5350	5350	5350	0
528	20250305	105800	26518170	5350	5350	5350	5350	0
529	20250305	105700	26518170	5350	5350	5350	5350	0
530	20250305	105600	26518170	5350	5350	5350	5350	0
531	20250305	105500	26518170	5350	5350	5350	5350	0
532	20250305	105400	26518170	5350	5350	5350	5350	0
533	20250305	105300	26518170	5350	5350	5350	5350	0
534	20250305	105200	26518170	5350	5350	5350	5350	0
535	20250305	105100	26518170	5350	5350	5350	5350	0
536	20250305	105000	26518170	5350	5350	5350	5350	0
537	20250305	104900	26518170	5350	5350	5350	5350	0
538	20250305	104800	26518170	5350	5350	5350	5350	0
539	20250305	104700	26518170	5350	5350	5350	5350	0
540	20250305	104600	26518170	5350	5350	5350	5350	0
541	20250305	104500	26518170	5350	5350	5350	5350	0
542	20250305	104400	26518170	5350	5350	5350	5350	0
543	20250305	104300	26518170	5350	5350	5350	5350	0
544	20250305	104200	26518170	5350	5350	5350	5350	0
545	20250305	104100	26518170	5350	5350	5350	5350	0
546	20250305	104000	26518170	5350	5350	5350	5350	0
547	20250305	103900	26518170	5350	5350	5350	5350	0
548	20250305	103800	26518170	5350	5350	5350	5350	0
549	20250305	103700	26518170	5350	5350	5350	5350	0
550	20250305	103600	26518170	5350	5350	5350	5350	0
551	20250305	103500	26518170	5350	5350	5350	5350	0
552	20250305	103400	26518170	5350	5350	5350	5350	0
553	20250305	103300	26518170	5350	5350	5350	5350	0
554	20250305	103200	26518170	5350	5350	5350	5350	32
555	20250305	103100	26346970	5350	5350	5350	5350	262
556	20250305	103000	24945270	5350	5350	5350	5350	0
557	20250305	102900	24945270	5350	5350	5350	5350	18
558	20250305	102800	24848970	5360	5360	5360	5360	0
559	20250305	102700	24848970	5360	5360	5360	5360	0
560	20250305	102600	24848970	5360	5360	5360	5360	0
561	20250305	102500	24848970	5360	5360	5360	5360	0
562	20250305	102400	24848970	5360	5360	5360	5360	0
563	20250305	102300	24848970	5360	5360	5360	5360	0
564	20250305	102200	24848970	5360	5360	5360	5360	0
565	20250305	102100	24848970	5360	5360	5360	5360	0
566	20250305	102000	24848970	5360	5360	5360	5360	0
567	20250305	101900	24848970	5360	5360	5360	5360	0
568	20250305	101800	24848970	5360	5360	5360	5360	0
569	20250305	101700	24848970	5360	5360	5360	5360	0
570	20250305	101600	24848970	5360	5360	5360	5360	5
571	20250305	101500	24822170	5360	5360	5360	5360	0
572	20250305	101400	24822170	5360	5360	5360	5360	0
573	20250305	101300	24822170	5360	5360	5360	5360	1
574	20250305	101200	24816810	5350	5350	5350	5350	0
575	20250305	101100	24816810	5350	5350	5350	5350	0
576	20250305	101000	24816810	5350	5350	5350	5350	0
577	20250305	100900	24816810	5350	5350	5350	5350	0
578	20250305	100800	24816810	5350	5350	5350	5350	0
579	20250305	100700	24816810	5350	5350	5350	5350	0
580	20250305	100600	24816810	5350	5350	5350	5350	0
581	20250305	100500	24816810	5350	5350	5350	5350	87
582	20250305	100400	24351360	5360	5360	5360	5360	0
583	20250305	100300	24351360	5360	5360	5360	5360	0
584	20250305	100200	24351360	5360	5360	5360	5360	0
585	20250305	100100	24351360	5360	5360	5360	5360	0
586	20250305	100000	24351360	5360	5360	5360	5360	0
587	20250305	095900	24351360	5360	5360	5360	5360	0
588	20250305	095800	24351360	5360	5360	5360	5360	0
589	20250305	095700	24351360	5360	5360	5360	5360	0
590	20250305	095600	24351360	5360	5360	5360	5360	0
591	20250305	095500	24351360	5360	5360	5360	5360	0
592	20250305	095400	24351360	5360	5360	5360	5360	1
593	20250305	095300	24346000	5370	5370	5370	5370	0
594	20250305	095200	24346000	5370	5370	5370	5370	0
595	20250305	095100	24346000	5370	5370	5370	5370	0
596	20250305	095000	24346000	5370	5370	5370	5370	0
597	20250305	094900	24346000	5370	5370	5370	5370	0
598	20250305	094800	24346000	5370	5370	5370	5370	0
599	20250305	094700	24346000	5370	5370	5370	5370	0
600	20250305	094600	24346000	5370	5370	5370	5370	0
601	20250305	094500	24346000	5370	5370	5370	5370	10
602	20250305	094400	24292300	5370	5370	5370	5370	0
603	20250305	094300	24292300	5370	5370	5370	5370	12
604	20250305	094200	24227860	5370	5370	5370	5370	0
605	20250305	094100	24227860	5370	5370	5370	5370	0
606	20250305	094000	24227860	5370	5370	5370	5370	1
607	20250305	093900	24222490	5370	5370	5370	5370	11
608	20250305	093800	24163420	5350	5370	5370	5350	6
609	20250305	093700	24131290	5360	5360	5360	5360	0
610	20250305	093600	24131290	5360	5360	5360	5360	97
611	20250305	093500	23611370	5360	5360	5360	5360	32
612	20250305	093400	23439850	5350	5350	5350	5350	104
613	20250305	093300	22883450	5350	5350	5350	5350	0
614	20250305	093200	22883450	5350	5350	5350	5350	1
615	20250305	093100	22878100	5330	5330	5340	5330	45
616	20250305	093000	22638220	5330	5330	5330	5330	0
617	20250305	092900	22638220	5330	5330	5330	5330	0
618	20250305	092800	22638220	5330	5330	5330	5330	0
619	20250305	092700	22638220	5330	5330	5330	5330	0
620	20250305	092600	22638220	5330	5330	5330	5330	0
621	20250305	092500	22638220	5330	5340	5340	5330	56
622	20250305	092400	22339340	5340	5340	5340	5340	0
623	20250305	092300	22339340	5340	5340	5340	5340	0
624	20250305	092200	22339340	5340	5340	5340	5340	0
625	20250305	092100	22339340	5340	5340	5340	5340	0
626	20250305	092000	22339340	5340	5340	5340	5340	1
627	20250305	091900	22334000	5350	5350	5350	5350	0
628	20250305	091800	22334000	5350	5350	5350	5350	0
629	20250305	091700	22334000	5350	5350	5350	5350	0
630	20250305	091600	22334000	5350	5350	5350	5350	0
631	20250305	091500	22334000	5350	5350	5350	5350	0
632	20250305	091400	22334000	5350	5350	5350	5350	0
633	20250305	091300	22334000	5350	5350	5350	5350	0
634	20250305	091200	22334000	5350	5350	5350	5350	68
635	20250305	091100	21970200	5340	5340	5340	5340	1
636	20250305	091000	21964860	5350	5350	5350	5350	273
637	20250305	090900	20504310	5310	5310	5310	5310	162
638	20250305	090800	19644090	5300	5300	5300	5300	1
639	20250305	090700	19638790	5300	5300	5300	5300	0
640	20250305	090600	19638790	5300	5300	5300	5300	0
641	20250305	090500	19638790	5300	5340	5340	5300	148
642	20250305	090400	18849710	5300	5310	5310	5300	488
643	20250305	090300	16259470	5310	5310	5310	5310	200
644	20250305	090200	15197470	5310	5310	5310	5310	303
645	20250305	090100	13588540	5320	5320	5320	5320	979
646	20250305	090000	8380260	5310	5260	5310	5260	1592