KissMeData/060150/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194300	147241427	5030	5030	5030	5030	841
3	20250306	194200	147241427	5030	5030	5030	5030	0
4	20250306	194100	147241427	5030	5030	5030	5030	0
5	20250306	194000	147241427	5030	5030	5030	5030	0
6	20250306	193900	147241427	5030	5030	5030	5030	0
7	20250306	193800	147241427	5030	5030	5030	5030	0
8	20250306	193700	147241427	5030	5030	5030	5030	0
9	20250306	193600	147241427	5030	5030	5030	5030	0
10	20250306	193500	147241427	5030	5030	5030	5030	0
11	20250306	193400	147241427	5030	5030	5030	5030	0
12	20250306	193300	147241427	5030	5030	5030	5030	0
13	20250306	193200	147241427	5030	5030	5030	5030	0
14	20250306	193100	147241427	5030	5030	5030	5030	0
15	20250306	193000	147241427	5030	5030	5030	5030	0
16	20250306	192900	147241427	5030	5030	5030	5030	0
17	20250306	192800	147241427	5030	5030	5030	5030	0
18	20250306	192700	147241427	5030	5030	5030	5030	0
19	20250306	192600	147241427	5030	5030	5030	5030	0
20	20250306	192500	147241427	5030	5030	5030	5030	0
21	20250306	192400	147241427	5030	5030	5030	5030	0
22	20250306	192300	147241427	5030	5030	5030	5030	0
23	20250306	192200	147241427	5030	5030	5030	5030	0
24	20250306	192100	147241427	5030	5030	5030	5030	0
25	20250306	192000	147241427	5030	5030	5030	5030	0
26	20250306	191900	147241427	5030	5030	5030	5030	0
27	20250306	191800	147241427	5030	5030	5030	5030	0
28	20250306	191700	147241427	5030	5030	5030	5030	0
29	20250306	191600	147241427	5030	5030	5030	5030	0
30	20250306	191500	147241427	5030	5030	5030	5030	0
31	20250306	191400	147241427	5030	5030	5030	5030	0
32	20250306	191300	147241427	5030	5030	5030	5030	841
33	20250306	191200	147241427	5030	5030	5030	5030	0
34	20250306	191100	147241427	5030	5030	5030	5030	0
35	20250306	191000	147241427	5030	5030	5030	5030	0
36	20250306	190900	147241427	5030	5030	5030	5030	0
37	20250306	190800	147241427	5030	5030	5030	5030	0
38	20250306	190700	147241427	5030	5030	5030	5030	0
39	20250306	190600	147241427	5030	5030	5030	5030	0
40	20250306	190500	147241427	5030	5030	5030	5030	0
41	20250306	190400	147241427	5030	5030	5030	5030	0
42	20250306	190300	147241427	5030	5030	5030	5030	0
43	20250306	190200	147241427	5030	5030	5030	5030	0
44	20250306	190100	147241427	5030	5030	5030	5030	0
45	20250306	190000	147241427	5030	5030	5030	5030	0
46	20250306	185900	147241427	5030	5030	5030	5030	0
47	20250306	185800	147241427	5030	5030	5030	5030	0
48	20250306	185700	147241427	5030	5030	5030	5030	0
49	20250306	185600	147241427	5030	5030	5030	5030	0
50	20250306	185500	147241427	5030	5030	5030	5030	0
51	20250306	185400	147241427	5030	5030	5030	5030	0
52	20250306	185300	147241427	5030	5030	5030	5030	0
53	20250306	185200	147241427	5030	5030	5030	5030	0
54	20250306	185100	147241427	5030	5030	5030	5030	0
55	20250306	185000	147241427	5030	5030	5030	5030	0
56	20250306	184900	147241427	5030	5030	5030	5030	0
57	20250306	184800	147241427	5030	5030	5030	5030	0
58	20250306	184700	147241427	5030	5030	5030	5030	0
59	20250306	184600	147241427	5030	5030	5030	5030	0
60	20250306	184500	147241427	5030	5030	5030	5030	0
61	20250306	184400	147241427	5030	5030	5030	5030	0
62	20250306	184300	147241427	5030	5030	5030	5030	841
63	20250306	184200	147241427	5030	5030	5030	5030	0
64	20250306	184100	147241427	5030	5030	5030	5030	0
65	20250306	184000	147241427	5030	5030	5030	5030	0
66	20250306	183900	147241427	5030	5030	5030	5030	0
67	20250306	183800	147241427	5030	5030	5030	5030	0
68	20250306	183700	147241427	5030	5030	5030	5030	0
69	20250306	183600	147241427	5030	5030	5030	5030	0
70	20250306	183500	147241427	5030	5030	5030	5030	0
71	20250306	183400	147241427	5030	5030	5030	5030	0
72	20250306	183300	147241427	5030	5030	5030	5030	0
73	20250306	183200	147241427	5030	5030	5030	5030	0
74	20250306	183100	147241427	5030	5030	5030	5030	0
75	20250306	183000	147241427	5030	5030	5030	5030	0
76	20250306	182900	147241427	5030	5030	5030	5030	0
77	20250306	182800	147241427	5030	5030	5030	5030	0
78	20250306	182700	147241427	5030	5030	5030	5030	0
79	20250306	182600	147241427	5030	5030	5030	5030	0
80	20250306	182500	147241427	5030	5030	5030	5030	0
81	20250306	182400	147241427	5030	5030	5030	5030	0
82	20250306	182300	147241427	5030	5030	5030	5030	0
83	20250306	182200	147241427	5030	5030	5030	5030	0
84	20250306	182100	147241427	5030	5030	5030	5030	0
85	20250306	182000	147241427	5030	5030	5030	5030	0
86	20250306	181900	147241427	5030	5030	5030	5030	0
87	20250306	181800	147241427	5030	5030	5030	5030	0
88	20250306	181700	147241427	5030	5030	5030	5030	0
89	20250306	181600	147241427	5030	5030	5030	5030	0
90	20250306	181500	147241427	5030	5030	5030	5030	0
91	20250306	181400	147241427	5030	5030	5030	5030	0
92	20250306	181300	147241427	5030	5030	5030	5030	841
93	20250306	181200	147241427	5030	5030	5030	5030	0
94	20250306	181100	147241427	5030	5030	5030	5030	0
95	20250306	181000	147241427	5030	5030	5030	5030	0
96	20250306	180900	147241427	5030	5030	5030	5030	0
97	20250306	180800	147241427	5030	5030	5030	5030	0
98	20250306	180700	147241427	5030	5030	5030	5030	0
99	20250306	180600	147241427	5030	5030	5030	5030	0
100	20250306	180500	147241427	5030	5030	5030	5030	0
101	20250306	180400	147241427	5030	5030	5030	5030	0
102	20250306	180300	147241427	5030	5030	5030	5030	0
103	20250306	180200	147241427	5030	5030	5030	5030	0
104	20250306	180100	147241427	5030	5030	5030	5030	0
105	20250306	180000	147241427	5030	5030	5030	5030	0
106	20250306	175900	147241427	5030	5030	5030	5030	0
107	20250306	175800	147241427	5030	5030	5030	5030	0
108	20250306	175700	147241427	5030	5030	5030	5030	0
109	20250306	175600	147241427	5030	5030	5030	5030	0
110	20250306	175500	147241427	5030	5030	5030	5030	0
111	20250306	175400	147241427	5030	5030	5030	5030	0
112	20250306	175300	147241427	5030	5030	5030	5030	0
113	20250306	175200	147241427	5030	5030	5030	5030	0
114	20250306	175100	147241427	5030	5030	5030	5030	0
115	20250306	175000	147241427	5030	5030	5030	5030	0
116	20250306	174900	147241427	5030	5030	5030	5030	0
117	20250306	174800	147241427	5030	5030	5030	5030	0
118	20250306	174700	147241427	5030	5030	5030	5030	0
119	20250306	174600	147241427	5030	5030	5030	5030	0
120	20250306	174500	147241427	5030	5030	5030	5030	0
121	20250306	174400	147241427	5030	5030	5030	5030	0
122	20250306	174300	147241427	5030	5030	5030	5030	841
123	20250306	174200	147241427	5030	5030	5030	5030	0
124	20250306	174100	147241427	5030	5030	5030	5030	0
125	20250306	174000	147241427	5030	5030	5030	5030	0
126	20250306	173900	147241427	5030	5030	5030	5030	0
127	20250306	173800	147241427	5030	5030	5030	5030	0
128	20250306	173700	147241427	5030	5030	5030	5030	0
129	20250306	173600	147241427	5030	5030	5030	5030	0
130	20250306	173500	147241427	5030	5030	5030	5030	0
131	20250306	173400	147241427	5030	5030	5030	5030	0
132	20250306	173300	147241427	5030	5030	5030	5030	0
133	20250306	173200	147241427	5030	5030	5030	5030	0
134	20250306	173100	147241427	5030	5030	5030	5030	0
135	20250306	173000	147241427	5030	5030	5030	5030	0
136	20250306	172900	147241427	5030	5030	5030	5030	0
137	20250306	172800	147241427	5030	5030	5030	5030	0
138	20250306	172700	147241427	5030	5030	5030	5030	0
139	20250306	172600	147241427	5030	5030	5030	5030	0
140	20250306	172500	147241427	5030	5030	5030	5030	0
141	20250306	172400	147241427	5030	5030	5030	5030	0
142	20250306	172300	147241427	5030	5030	5030	5030	0
143	20250306	172200	147241427	5030	5030	5030	5030	0
144	20250306	172100	147241427	5030	5030	5030	5030	0
145	20250306	172000	147241427	5030	5030	5030	5030	0
146	20250306	171900	147241427	5030	5030	5030	5030	0
147	20250306	171800	147241427	5030	5030	5030	5030	0
148	20250306	171700	147241427	5030	5030	5030	5030	0
149	20250306	171600	147241427	5030	5030	5030	5030	0
150	20250306	171500	147241427	5030	5030	5030	5030	0
151	20250306	171400	147241427	5030	5030	5030	5030	0
152	20250306	171300	147241427	5030	5030	5030	5030	841
153	20250306	171200	147241427	5030	5030	5030	5030	0
154	20250306	171100	147241427	5030	5030	5030	5030	0
155	20250306	171000	147241427	5030	5030	5030	5030	0
156	20250306	170900	147241427	5030	5030	5030	5030	0
157	20250306	170800	147241427	5030	5030	5030	5030	0
158	20250306	170700	147241427	5030	5030	5030	5030	0
159	20250306	170600	147241427	5030	5030	5030	5030	0
160	20250306	170500	147241427	5030	5030	5030	5030	0
161	20250306	170400	147241427	5030	5030	5030	5030	0
162	20250306	170300	147241427	5030	5030	5030	5030	0
163	20250306	170200	147241427	5030	5030	5030	5030	0
164	20250306	170100	147241427	5030	5030	5030	5030	0
165	20250306	170000	147241427	5030	5030	5030	5030	0
166	20250306	165900	147241427	5030	5030	5030	5030	0
167	20250306	165800	147241427	5030	5030	5030	5030	0
168	20250306	165700	147241427	5030	5030	5030	5030	0
169	20250306	165600	147241427	5030	5030	5030	5030	0
170	20250306	165500	147241427	5030	5030	5030	5030	0
171	20250306	165400	147241427	5030	5030	5030	5030	0
172	20250306	165300	147241427	5030	5030	5030	5030	0
173	20250306	165200	147241427	5030	5030	5030	5030	0
174	20250306	165100	147241427	5030	5030	5030	5030	0
175	20250306	165000	147241427	5030	5030	5030	5030	0
176	20250306	164900	147241427	5030	5030	5030	5030	0
177	20250306	164800	147241427	5030	5030	5030	5030	0
178	20250306	164700	147241427	5030	5030	5030	5030	0
179	20250306	164600	147241427	5030	5030	5030	5030	0
180	20250306	164500	147241427	5030	5030	5030	5030	0
181	20250306	164400	147241427	5030	5030	5030	5030	0
182	20250306	164300	147241427	5030	5030	5030	5030	841
183	20250306	164200	147241427	5030	5030	5030	5030	0
184	20250306	164100	147241427	5030	5030	5030	5030	0
185	20250306	164000	147241427	5030	5030	5030	5030	0
186	20250306	163900	147241427	5030	5030	5030	5030	0
187	20250306	163800	147241427	5030	5030	5030	5030	0
188	20250306	163700	147241427	5030	5030	5030	5030	0
189	20250306	163600	147241427	5030	5030	5030	5030	0
190	20250306	163500	147241427	5030	5030	5030	5030	0
191	20250306	163400	147241427	5030	5030	5030	5030	0
192	20250306	163300	147241427	5030	5030	5030	5030	0
193	20250306	163200	147241427	5030	5030	5030	5030	0
194	20250306	163100	147241427	5030	5030	5030	5030	0
195	20250306	163000	147241427	5030	5030	5030	5030	0
196	20250306	162900	147241427	5030	5030	5030	5030	0
197	20250306	162800	147241427	5030	5030	5030	5030	0
198	20250306	162700	147241427	5030	5030	5030	5030	0
199	20250306	162600	147241427	5030	5030	5030	5030	0
200	20250306	162500	147241427	5030	5030	5030	5030	0
201	20250306	162400	147241427	5030	5030	5030	5030	0
202	20250306	162300	147241427	5030	5030	5030	5030	0
203	20250306	162200	147241427	5030	5030	5030	5030	0
204	20250306	162100	147241427	5030	5030	5030	5030	0
205	20250306	162000	147241427	5030	5030	5030	5030	0
206	20250306	161900	147241427	5030	5030	5030	5030	0
207	20250306	161800	147241427	5030	5030	5030	5030	0
208	20250306	161700	147241427	5030	5030	5030	5030	0
209	20250306	161600	147241427	5030	5030	5030	5030	0
210	20250306	161500	147241427	5030	5030	5030	5030	0
211	20250306	161400	147241427	5030	5030	5030	5030	0
212	20250306	161300	147241427	5030	5030	5030	5030	841
213	20250306	161200	147241427	5030	5030	5030	5030	0
214	20250306	161100	147241427	5030	5030	5030	5030	0
215	20250306	161000	147241427	5030	5030	5030	5030	0
216	20250306	160900	147241427	5030	5030	5030	5030	0
217	20250306	160800	147241427	5030	5030	5030	5030	0
218	20250306	160700	147241427	5030	5030	5030	5030	0
219	20250306	160600	147241427	5030	5030	5030	5030	0
220	20250306	160500	147241427	5030	5030	5030	5030	0
221	20250306	160400	147241427	5030	5030	5030	5030	0
222	20250306	160300	147241427	5030	5030	5030	5030	0
223	20250306	160200	147241427	5030	5030	5030	5030	0
224	20250306	160100	147241427	5030	5030	5030	5030	0
225	20250306	160000	147241427	5030	5030	5030	5030	0
226	20250306	155900	147241427	5030	5030	5030	5030	0
227	20250306	155800	147241427	5030	5030	5030	5030	0
228	20250306	155700	147241427	5030	5030	5030	5030	0
229	20250306	155600	147241427	5030	5030	5030	5030	0
230	20250306	155500	147241427	5030	5030	5030	5030	0
231	20250306	155400	147241427	5030	5030	5030	5030	0
232	20250306	155300	147241427	5030	5030	5030	5030	0
233	20250306	155200	147241427	5030	5030	5030	5030	0
234	20250306	155100	147241427	5030	5030	5030	5030	0
235	20250306	155000	147241427	5030	5030	5030	5030	0
236	20250306	154900	147241427	5030	5030	5030	5030	0
237	20250306	154800	147241427	5030	5030	5030	5030	0
238	20250306	154700	147241427	5030	5030	5030	5030	0
239	20250306	154600	147241427	5030	5030	5030	5030	0
240	20250306	154500	147241427	5030	5030	5030	5030	0
241	20250306	154400	147241427	5030	5030	5030	5030	0
242	20250306	154300	147241427	5030	5030	5030	5030	841
243	20250306	154200	147241427	5030	5030	5030	5030	0
244	20250306	154100	147241427	5030	5030	5030	5030	0
245	20250306	154000	147241427	5030	5030	5030	5030	0
246	20250306	153900	147241427	5030	5030	5030	5030	0
247	20250306	153800	147241427	5030	5030	5030	5030	0
248	20250306	153700	147241427	5030	5030	5030	5030	0
249	20250306	153600	147241427	5030	5030	5030	5030	0
250	20250306	153500	147241427	5030	5030	5030	5030	0
251	20250306	153400	147241427	5030	5030	5030	5030	0
252	20250306	153300	147241427	5030	5030	5030	5030	0
253	20250306	153200	147241427	5030	5030	5030	5030	0
254	20250306	153100	147241427	5030	5030	5030	5030	0
255	20250306	153000	147241427	5030	5030	5030	5030	841
256	20250306	152900	143011197	5020	5020	5020	5020	0
257	20250306	152800	143011197	5020	5020	5020	5020	0
258	20250306	152700	143011197	5020	5020	5020	5020	0
259	20250306	152600	143011197	5020	5020	5020	5020	0
260	20250306	152500	143011197	5020	5020	5020	5020	0
261	20250306	152400	143011197	5020	5020	5020	5020	0
262	20250306	152300	143011197	5020	5020	5020	5020	0
263	20250306	152200	143011197	5020	5020	5020	5020	0
264	20250306	152100	143011197	5020	5020	5020	5020	0
265	20250306	152000	143011197	5020	5020	5020	5020	0
266	20250306	151900	143011197	5020	5020	5020	5020	0
267	20250306	151800	143011197	5020	5010	5020	5010	20
268	20250306	151700	142910897	5020	5020	5020	5020	26
269	20250306	151600	142780377	5020	5020	5020	5020	1
270	20250306	151500	142775357	5020	5020	5020	5020	0
271	20250306	151400	142775357	5020	5020	5020	5020	25
272	20250306	151300	142649857	5020	5010	5020	5010	586
273	20250306	151200	139713237	5010	5010	5010	5010	100
274	20250306	151100	139212237	5010	5010	5010	5010	0
275	20250306	151000	139212237	5010	5010	5010	5010	100
276	20250306	150900	138711237	5020	5020	5020	5020	0
277	20250306	150800	138711237	5020	5020	5020	5020	10
278	20250306	150700	138661037	5000	5010	5010	5000	220
279	20250306	150600	137559917	5010	5010	5010	5010	0
280	20250306	150500	137559917	5010	5010	5010	5010	0
281	20250306	150400	137559917	5010	5010	5010	5010	1
282	20250306	150300	137554907	5010	5010	5010	5010	67
283	20250306	150200	137219237	5010	5020	5020	5010	258
284	20250306	150100	135926647	5020	5020	5020	5020	200
285	20250306	150000	134922647	5010	5010	5010	5010	0
286	20250306	145900	134922647	5010	5010	5010	5010	0
287	20250306	145800	134922647	5010	5010	5010	5010	22
288	20250306	145700	134812427	5020	5020	5020	5020	0
289	20250306	145600	134812427	5020	5020	5020	5020	18
290	20250306	145500	134722067	5020	5020	5020	5020	1
291	20250306	145400	134717047	5020	5020	5020	5020	0
292	20250306	145300	134717047	5020	5020	5020	5020	2
293	20250306	145200	134707007	5020	5020	5020	5020	26
294	20250306	145100	134576487	5010	5010	5010	5010	0
295	20250306	145000	134576487	5010	5020	5020	5010	186
296	20250306	144900	133643077	5030	5030	5030	5030	0
297	20250306	144800	133643077	5030	5030	5030	5030	0
298	20250306	144700	133643077	5030	5030	5030	5030	2
299	20250306	144600	133633017	5030	5030	5030	5030	2
300	20250306	144500	133622957	5030	5030	5030	5030	0
301	20250306	144400	133622957	5030	5030	5030	5030	0
302	20250306	144300	133622957	5030	5030	5030	5030	0
303	20250306	144200	133622957	5030	5030	5030	5030	0
304	20250306	144100	133622957	5030	5030	5030	5030	35
305	20250306	144000	133446907	5020	5020	5020	5020	0
306	20250306	143900	133446907	5020	5020	5020	5020	0
307	20250306	143800	133446907	5020	5020	5020	5020	0
308	20250306	143700	133446907	5020	5020	5020	5020	0
309	20250306	143600	133446907	5020	5020	5020	5020	0
310	20250306	143500	133446907	5020	5020	5020	5020	0
311	20250306	143400	133446907	5020	5020	5020	5020	0
312	20250306	143300	133446907	5020	5020	5020	5020	0
313	20250306	143200	133446907	5020	5020	5020	5020	0
314	20250306	143100	133446907	5020	5020	5020	5020	0
315	20250306	143000	133446907	5020	5020	5020	5020	0
316	20250306	142900	133446907	5020	5020	5020	5020	0
317	20250306	142800	133446907	5020	5020	5020	5020	0
318	20250306	142700	133446907	5020	5020	5020	5020	0
319	20250306	142600	133446907	5020	5020	5020	5020	8
320	20250306	142500	133406747	5030	5030	5030	5030	0
321	20250306	142400	133406747	5030	5030	5030	5030	0
322	20250306	142300	133406747	5030	5030	5030	5030	0
323	20250306	142200	133406747	5030	5020	5030	5020	411
324	20250306	142100	131339727	5020	5020	5020	5020	0
325	20250306	142000	131339727	5020	5020	5020	5020	0
326	20250306	141900	131339727	5020	5020	5020	5020	0
327	20250306	141800	131339727	5020	5020	5020	5020	70
328	20250306	141700	130988327	5020	5020	5020	5020	0
329	20250306	141600	130988327	5020	5020	5020	5020	51
330	20250306	141500	130732307	5030	5030	5030	5030	6
331	20250306	141400	130702127	5020	5020	5020	5020	0
332	20250306	141300	130702127	5020	5020	5020	5020	0
333	20250306	141200	130702127	5020	5020	5020	5020	0
334	20250306	141100	130702127	5020	5020	5020	5020	0
335	20250306	141000	130702127	5020	5020	5020	5020	410
336	20250306	140900	128643927	5020	5030	5030	5000	4960
337	20250306	140800	103772147	5040	5040	5040	5040	10
338	20250306	140700	103721747	5030	5030	5030	5030	0
339	20250306	140600	103721747	5030	5030	5030	5030	0
340	20250306	140500	103721747	5030	5030	5030	5030	900
341	20250306	140400	99194747	5040	5040	5040	5040	9
342	20250306	140300	99149387	5040	5040	5040	5040	0
343	20250306	140200	99149387	5040	5040	5040	5040	0
344	20250306	140100	99149387	5040	5040	5040	5040	0
345	20250306	140000	99149387	5040	5040	5040	5040	167
346	20250306	135900	98307707	5050	5050	5050	5050	0
347	20250306	135800	98307707	5050	5050	5050	5050	6
348	20250306	135700	98277407	5040	5040	5040	5040	0
349	20250306	135600	98277407	5040	5040	5040	5040	981
350	20250306	135500	93333167	5040	5040	5040	5040	0
351	20250306	135400	93333167	5040	5040	5040	5040	19
352	20250306	135300	93237407	5040	5040	5040	5040	2
353	20250306	135200	93227327	5050	5050	5050	5050	152
354	20250306	135100	92459727	5050	5050	5050	5050	3
355	20250306	135000	92444577	5060	5060	5060	5060	0
356	20250306	134900	92444577	5060	5060	5060	5060	0
357	20250306	134800	92444577	5060	5060	5060	5060	1
358	20250306	134700	92439517	5050	5050	5050	5050	5
359	20250306	134600	92414267	5050	5050	5050	5050	0
360	20250306	134500	92414267	5050	5050	5050	5050	0
361	20250306	134400	92414267	5050	5050	5050	5050	0
362	20250306	134300	92414267	5050	5050	5050	5050	0
363	20250306	134200	92414267	5050	5040	5050	5040	501
364	20250306	134100	89889217	5040	5040	5040	5040	0
365	20250306	134000	89889217	5040	5040	5040	5040	10
366	20250306	133900	89838817	5050	5050	5050	5050	0
367	20250306	133800	89838817	5050	5050	5050	5050	0
368	20250306	133700	89838817	5050	5050	5050	5050	2
369	20250306	133600	89828717	5050	5050	5050	5050	0
370	20250306	133500	89828717	5050	5050	5050	5050	28
371	20250306	133400	89687317	5060	5060	5060	5060	0
372	20250306	133300	89687317	5060	5060	5060	5060	1
373	20250306	133200	89682257	5050	5050	5050	5050	31
374	20250306	133100	89525707	5050	5050	5050	5050	0
375	20250306	133000	89525707	5050	5050	5050	5050	0
376	20250306	132900	89525707	5050	5050	5050	5050	0
377	20250306	132800	89525707	5050	5050	5050	5050	0
378	20250306	132700	89525707	5050	5050	5050	5050	0
379	20250306	132600	89525707	5050	5050	5050	5050	273
380	20250306	132500	88147057	5050	5050	5050	5050	20
381	20250306	132400	88046057	5040	5040	5040	5040	0
382	20250306	132300	88046057	5040	5040	5040	5040	0
383	20250306	132200	88046057	5040	5040	5040	5040	0
384	20250306	132100	88046057	5040	5040	5040	5040	0
385	20250306	132000	88046057	5040	5040	5040	5040	0
386	20250306	131900	88046057	5040	5040	5040	5040	1
387	20250306	131800	88041017	5040	5040	5040	5040	0
388	20250306	131700	88041017	5040	5040	5040	5040	659
389	20250306	131600	84719657	5040	5040	5040	5040	1
390	20250306	131500	84714617	5040	5040	5040	5040	0
391	20250306	131400	84714617	5040	5040	5040	5040	110
392	20250306	131300	84160217	5040	5040	5040	5040	0
393	20250306	131200	84160217	5040	5040	5040	5040	79
394	20250306	131100	83762057	5040	5040	5040	5040	0
395	20250306	131000	83762057	5040	5040	5040	5040	0
396	20250306	130900	83762057	5040	5040	5040	5040	1
397	20250306	130800	83757017	5040	5040	5040	5040	0
398	20250306	130700	83757017	5040	5040	5040	5040	10
399	20250306	130600	83706617	5040	5040	5040	5040	6
400	20250306	130500	83676377	5040	5040	5040	5040	0
401	20250306	130400	83676377	5040	5040	5040	5040	1
402	20250306	130300	83671337	5040	5040	5040	5040	309
403	20250306	130200	82113977	5040	5040	5040	5040	0
404	20250306	130100	82113977	5040	5040	5040	5040	200
405	20250306	130000	81105977	5030	5030	5030	5030	0
406	20250306	125900	81105977	5030	5030	5030	5030	50
407	20250306	125800	80854477	5040	5040	5040	5040	0
408	20250306	125700	80854477	5040	5040	5040	5040	0
409	20250306	125600	80854477	5040	5040	5040	5040	4
410	20250306	125500	80834317	5030	5040	5040	5030	51
411	20250306	125400	80577777	5040	5040	5040	5040	0
412	20250306	125300	80577777	5040	5040	5040	5040	0
413	20250306	125200	80577777	5040	5040	5040	5040	1
414	20250306	125100	80572737	5040	5040	5040	5040	0
415	20250306	125000	80572737	5040	5040	5040	5040	3
416	20250306	124900	80557617	5040	5040	5040	5040	0
417	20250306	124800	80557617	5040	5040	5040	5040	0
418	20250306	124700	80557617	5040	5040	5040	5040	23
419	20250306	124600	80441697	5040	5040	5040	5040	0
420	20250306	124500	80441697	5040	5030	5040	5030	1000
421	20250306	124400	75401727	5030	5030	5030	5030	731
422	20250306	124300	71724797	5020	5020	5020	5020	0
423	20250306	124200	71724797	5020	5020	5020	5020	9
424	20250306	124100	71679617	5020	5020	5020	5020	13
425	20250306	124000	71614357	5020	5020	5020	5020	2
426	20250306	123900	71604317	5000	5010	5010	4997	2709
427	20250306	123800	58056120	5010	5010	5010	5010	0
428	20250306	123700	58056120	5010	5010	5010	5010	1
429	20250306	123600	58051110	5010	5010	5010	5010	0
430	20250306	123500	58051110	5010	5010	5010	5010	0
431	20250306	123400	58051110	5010	5010	5010	5010	0
432	20250306	123300	58051110	5010	5010	5010	5010	0
433	20250306	123200	58051110	5010	5010	5010	5010	0
434	20250306	123100	58051110	5010	5010	5010	5010	542
435	20250306	123000	55335690	5010	5010	5010	5010	0
436	20250306	122900	55335690	5010	5010	5010	5010	50
437	20250306	122800	55085190	5020	5020	5020	5020	0
438	20250306	122700	55085190	5020	5020	5020	5020	75
439	20250306	122600	54708690	5020	5020	5020	5020	695
440	20250306	122500	51219790	5020	5020	5020	5020	500
441	20250306	122400	48709790	5020	5020	5020	5020	0
442	20250306	122300	48709790	5020	5020	5020	5020	0
443	20250306	122200	48709790	5020	5020	5020	5020	5
444	20250306	122100	48684690	5030	5030	5030	5030	0
445	20250306	122000	48684690	5030	5030	5030	5030	0
446	20250306	121900	48684690	5030	5030	5030	5030	0
447	20250306	121800	48684690	5030	5030	5030	5030	17
448	20250306	121700	48599180	5030	5030	5030	5030	109
449	20250306	121600	48050910	5020	5020	5020	5020	1
450	20250306	121500	48045890	5030	5030	5030	5030	0
451	20250306	121400	48045890	5030	5030	5030	5030	0
452	20250306	121300	48045890	5030	5030	5030	5030	1
453	20250306	121200	48040860	5030	5030	5030	5030	0
454	20250306	121100	48040860	5030	5030	5030	5030	246
455	20250306	121000	46803480	5030	5030	5030	5030	0
456	20250306	120900	46803480	5030	5030	5030	5030	0
457	20250306	120800	46803480	5030	5030	5030	5030	0
458	20250306	120700	46803480	5030	5030	5030	5030	0
459	20250306	120600	46803480	5030	5030	5030	5030	0
460	20250306	120500	46803480	5030	5030	5030	5030	0
461	20250306	120400	46803480	5030	5030	5030	5030	0
462	20250306	120300	46803480	5030	5030	5030	5030	0
463	20250306	120200	46803480	5030	5030	5030	5030	0
464	20250306	120100	46803480	5030	5030	5030	5030	0
465	20250306	120000	46803480	5030	5030	5030	5030	0
466	20250306	115900	46803480	5030	5030	5030	5030	0
467	20250306	115800	46803480	5030	5030	5030	5030	80
468	20250306	115700	46401080	5030	5030	5030	5030	0
469	20250306	115600	46401080	5030	5030	5030	5030	1
470	20250306	115500	46396050	5030	5030	5030	5030	1
471	20250306	115400	46391020	5040	5030	5040	5030	157
472	20250306	115300	45600490	5040	5040	5040	5040	0
473	20250306	115200	45600490	5040	5040	5040	5040	0
474	20250306	115100	45600490	5040	5040	5040	5040	0
475	20250306	115000	45600490	5040	5040	5040	5040	45
476	20250306	114900	45373690	5040	5040	5040	5040	0
477	20250306	114800	45373690	5040	5040	5040	5040	0
478	20250306	114700	45373690	5040	5040	5040	5040	5
479	20250306	114600	45348490	5040	5040	5040	5040	19
480	20250306	114500	45252730	5040	5040	5040	5040	0
481	20250306	114400	45252730	5040	5040	5040	5040	2
482	20250306	114300	45242650	5040	5040	5040	5040	1
483	20250306	114200	45237610	5040	5040	5040	5040	0
484	20250306	114100	45237610	5040	5040	5040	5040	0
485	20250306	114000	45237610	5040	5040	5040	5040	0
486	20250306	113900	45237610	5040	5040	5040	5040	0
487	20250306	113800	45237610	5040	5040	5040	5040	0
488	20250306	113700	45237610	5040	5040	5040	5040	40
489	20250306	113600	45036010	5040	5040	5040	5040	0
490	20250306	113500	45036010	5040	5040	5040	5040	0
491	20250306	113400	45036010	5040	5040	5040	5040	60
492	20250306	113300	44733610	5040	5040	5040	5040	1
493	20250306	113200	44728570	5030	5030	5030	5030	0
494	20250306	113100	44728570	5030	5030	5030	5030	0
495	20250306	113000	44728570	5030	5030	5030	5030	3
496	20250306	112900	44713480	5030	5030	5030	5030	0
497	20250306	112800	44713480	5030	5030	5030	5030	0
498	20250306	112700	44713480	5030	5030	5030	5030	0
499	20250306	112600	44713480	5030	5030	5030	5030	1
500	20250306	112500	44708450	5040	5040	5040	5040	110
501	20250306	112400	44154050	5040	5040	5040	5040	0
502	20250306	112300	44154050	5040	5045	5045	5040	100
503	20250306	112200	43650005	5045	5045	5045	5045	0
504	20250306	112100	43650005	5045	5045	5045	5045	1
505	20250306	112000	43644960	5050	5050	5050	5050	0
506	20250306	111900	43644960	5050	5050	5050	5050	1
507	20250306	111800	43639910	5050	5050	5050	5050	0
508	20250306	111700	43639910	5050	5050	5050	5050	10
509	20250306	111600	43589410	5050	5050	5050	5050	2
510	20250306	111500	43579310	5050	5050	5050	5050	34
511	20250306	111400	43407610	5050	5050	5050	5050	0
512	20250306	111300	43407610	5050	5050	5050	5050	0
513	20250306	111200	43407610	5050	5050	5050	5050	0
514	20250306	111100	43407610	5050	5050	5050	5050	7
515	20250306	111000	43372260	5050	5050	5050	5050	21
516	20250306	110900	43266210	5050	5050	5050	5050	100
517	20250306	110800	42761210	5050	5050	5050	5050	5
518	20250306	110700	42735960	5050	5050	5050	5050	0
519	20250306	110600	42735960	5050	5050	5050	5050	0
520	20250306	110500	42735960	5050	5050	5050	5050	0
521	20250306	110400	42735960	5050	5050	5050	5050	0
522	20250306	110300	42735960	5050	5050	5050	5050	0
523	20250306	110200	42735960	5050	5050	5050	5050	0
524	20250306	110100	42735960	5050	5050	5050	5050	0
525	20250306	110000	42735960	5050	5050	5050	5050	0
526	20250306	105900	42735960	5050	5050	5050	5050	0
527	20250306	105800	42735960	5050	5050	5050	5050	0
528	20250306	105700	42735960	5050	5050	5050	5050	0
529	20250306	105600	42735960	5050	5050	5050	5050	4
530	20250306	105500	42715760	5050	5050	5050	5050	1
531	20250306	105400	42710710	5050	5050	5050	5050	0
532	20250306	105300	42710710	5050	5050	5050	5050	0
533	20250306	105200	42710710	5050	5050	5050	5050	0
534	20250306	105100	42710710	5050	5050	5050	5050	2
535	20250306	105000	42700610	5050	5050	5050	5050	0
536	20250306	104900	42700610	5050	5050	5050	5050	0
537	20250306	104800	42700610	5050	5050	5050	5050	0
538	20250306	104700	42700610	5050	5050	5050	5050	0
539	20250306	104600	42700610	5050	5050	5050	5050	0
540	20250306	104500	42700610	5050	5050	5050	5050	0
541	20250306	104400	42700610	5050	5050	5050	5050	0
542	20250306	104300	42700610	5050	5050	5050	5050	0
543	20250306	104200	42700610	5050	5050	5050	5050	0
544	20250306	104100	42700610	5050	5050	5050	5050	40
545	20250306	104000	42498610	5040	5040	5040	5040	0
546	20250306	103900	42498610	5040	5040	5040	5040	0
547	20250306	103800	42498610	5040	5040	5040	5040	0
548	20250306	103700	42498610	5040	5040	5040	5040	0
549	20250306	103600	42498610	5040	5040	5040	5040	23
550	20250306	103500	42382690	5050	5050	5050	5050	0
551	20250306	103400	42382690	5050	5050	5050	5050	0
552	20250306	103300	42382690	5050	5050	5050	5050	0
553	20250306	103200	42382690	5050	5050	5050	5050	0
554	20250306	103100	42382690	5050	5050	5050	5050	19
555	20250306	103000	42286740	5050	5050	5050	5050	0
556	20250306	102900	42286740	5050	5050	5050	5050	20
557	20250306	102800	42185740	5050	5050	5050	5050	0
558	20250306	102700	42185740	5050	5060	5060	5050	3
559	20250306	102600	42170580	5050	5050	5050	5050	0
560	20250306	102500	42170580	5050	5050	5050	5050	0
561	20250306	102400	42170580	5050	5050	5050	5050	0
562	20250306	102300	42170580	5050	5050	5050	5050	20
563	20250306	102200	42069580	5050	5050	5050	5050	1
564	20250306	102100	42064530	5050	5050	5050	5050	0
565	20250306	102000	42064530	5050	5050	5050	5050	0
566	20250306	101900	42064530	5050	5050	5050	5050	0
567	20250306	101800	42064530	5050	5050	5050	5050	0
568	20250306	101700	42064530	5050	5050	5050	5050	0
569	20250306	101600	42064530	5050	5050	5050	5050	221
570	20250306	101500	40948480	5050	5050	5050	5050	1
571	20250306	101400	40943430	5050	5030	5050	5030	402
572	20250306	101300	38921350	5030	5030	5030	5030	0
573	20250306	101200	38921350	5030	5030	5030	5030	0
574	20250306	101100	38921350	5030	5030	5030	5030	1
575	20250306	101000	38916320	5030	5030	5030	5030	7
576	20250306	100900	38881110	5030	5030	5030	5030	6
577	20250306	100800	38850930	5020	5020	5020	5020	410
578	20250306	100700	36792730	5030	5030	5030	5030	0
579	20250306	100600	36792730	5030	5030	5030	5030	4
580	20250306	100500	36772610	5030	5030	5030	5030	26
581	20250306	100400	36641830	5030	5030	5030	5030	100
582	20250306	100300	36138830	5030	5030	5030	5030	0
583	20250306	100200	36138830	5030	5030	5030	5030	100
584	20250306	100100	35635830	5030	5030	5030	5030	1
585	20250306	100000	35630800	5030	5030	5030	5030	200
586	20250306	095900	34624800	5030	5030	5030	5030	50
587	20250306	095800	34373300	5020	5020	5020	5020	300
588	20250306	095700	32867300	5030	5030	5030	5030	11
589	20250306	095600	32811970	5030	5030	5030	5030	90
590	20250306	095500	32359270	5030	5040	5040	5030	16
591	20250306	095400	32278780	5040	5040	5040	5040	0
592	20250306	095300	32278780	5040	5040	5040	5040	27
593	20250306	095200	32142700	5030	5030	5030	5030	300
594	20250306	095100	30633700	5040	5040	5040	5040	858
595	20250306	095000	26309380	5050	5050	5050	5050	0
596	20250306	094900	26309380	5050	5050	5050	5050	2
597	20250306	094800	26299280	5050	5050	5050	5050	0
598	20250306	094700	26299280	5050	5050	5050	5050	26
599	20250306	094600	26167980	5060	5060	5060	5060	2
600	20250306	094500	26157860	5060	5060	5060	5060	2
601	20250306	094400	26147740	5060	5060	5060	5060	11
602	20250306	094300	26092080	5060	5050	5060	5040	15
603	20250306	094200	26016410	5040	5040	5040	5040	0
604	20250306	094100	26016410	5040	5040	5040	5040	0
605	20250306	094000	26016410	5040	5040	5040	5040	0
606	20250306	093900	26016410	5040	5040	5040	5040	0
607	20250306	093800	26016410	5040	5040	5040	5040	11
608	20250306	093700	25960970	5040	5040	5040	5040	0
609	20250306	093600	25960970	5040	5040	5040	5040	0
610	20250306	093500	25960970	5040	5040	5040	5040	398
611	20250306	093400	23955050	5040	5050	5050	5040	225
612	20250306	093300	22819940	5050	5050	5050	5050	1
613	20250306	093200	22814890	5060	5060	5060	5060	13
614	20250306	093100	22749110	5070	5070	5070	5070	0
615	20250306	093000	22749110	5070	5050	5070	5050	12
616	20250306	092900	22688470	5050	5050	5050	5050	326
617	20250306	092800	21042170	5070	5070	5070	5070	16
618	20250306	092700	20961050	5070	5070	5070	5070	0
619	20250306	092600	20961050	5070	5060	5070	5060	234
620	20250306	092500	19776810	5070	5070	5070	5070	0
621	20250306	092400	19776810	5070	5070	5070	5070	0
622	20250306	092300	19776810	5070	5060	5070	5060	509
623	20250306	092200	17196270	5070	5080	5080	5070	675
624	20250306	092100	13773970	5080	5090	5100	5080	159
625	20250306	092000	12966170	5100	5080	5100	5080	3
626	20250306	091900	12950910	5090	5090	5090	5090	3
627	20250306	091800	12935640	5090	5090	5090	5090	0
628	20250306	091700	12935640	5090	5090	5090	5090	68
629	20250306	091600	12589520	5100	5100	5100	5100	0
630	20250306	091500	12589520	5100	5090	5100	5090	966
631	20250306	091400	7665810	5080	5080	5080	5080	0
632	20250306	091300	7665810	5080	5090	5090	5080	33
633	20250306	091200	7498030	5090	5090	5090	5090	545
634	20250306	091100	4723980	5090	5090	5090	5090	192
635	20250306	091000	3746700	5090	5090	5090	5090	10
636	20250306	090900	3695800	5100	5100	5100	5100	3
637	20250306	090800	3680500	5100	5100	5100	5100	0
638	20250306	090700	3680500	5100	5100	5100	5100	19
639	20250306	090600	3583600	5090	5090	5090	5090	41
640	20250306	090500	3374910	5080	5090	5090	5080	143
641	20250306	090400	2647140	5080	5080	5080	5080	0
642	20250306	090300	2647140	5080	5080	5080	5080	0
643	20250306	090200	2647140	5080	5080	5080	5080	0
644	20250306	090100	2647140	5080	5080	5080	5080	31
645	20250306	090000	2489660	5100	5060	5100	5060	492