KissMeData/030720/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191500	32452130	5050	5050	5050	5050	81
3	20250304	191400	32452130	5050	5050	5050	5050	0
4	20250304	191300	32452130	5050	5050	5050	5050	0
5	20250304	191200	32452130	5050	5050	5050	5050	0
6	20250304	191100	32452130	5050	5050	5050	5050	0
7	20250304	191000	32452130	5050	5050	5050	5050	0
8	20250304	190900	32452130	5050	5050	5050	5050	0
9	20250304	190800	32452130	5050	5050	5050	5050	0
10	20250304	190700	32452130	5050	5050	5050	5050	0
11	20250304	190600	32452130	5050	5050	5050	5050	0
12	20250304	190500	32452130	5050	5050	5050	5050	0
13	20250304	190400	32452130	5050	5050	5050	5050	0
14	20250304	190300	32452130	5050	5050	5050	5050	0
15	20250304	190200	32452130	5050	5050	5050	5050	0
16	20250304	190100	32452130	5050	5050	5050	5050	0
17	20250304	190000	32452130	5050	5050	5050	5050	0
18	20250304	185900	32452130	5050	5050	5050	5050	0
19	20250304	185800	32452130	5050	5050	5050	5050	0
20	20250304	185700	32452130	5050	5050	5050	5050	0
21	20250304	185600	32452130	5050	5050	5050	5050	0
22	20250304	185500	32452130	5050	5050	5050	5050	0
23	20250304	185400	32452130	5050	5050	5050	5050	0
24	20250304	185300	32452130	5050	5050	5050	5050	0
25	20250304	185200	32452130	5050	5050	5050	5050	0
26	20250304	185100	32452130	5050	5050	5050	5050	0
27	20250304	185000	32452130	5050	5050	5050	5050	0
28	20250304	184900	32452130	5050	5050	5050	5050	0
29	20250304	184800	32452130	5050	5050	5050	5050	0
30	20250304	184700	32452130	5050	5050	5050	5050	0
31	20250304	184600	32452130	5050	5050	5050	5050	0
32	20250304	184500	32452130	5050	5050	5050	5050	81
33	20250304	184400	32452130	5050	5050	5050	5050	0
34	20250304	184300	32452130	5050	5050	5050	5050	0
35	20250304	184200	32452130	5050	5050	5050	5050	0
36	20250304	184100	32452130	5050	5050	5050	5050	0
37	20250304	184000	32452130	5050	5050	5050	5050	0
38	20250304	183900	32452130	5050	5050	5050	5050	0
39	20250304	183800	32452130	5050	5050	5050	5050	0
40	20250304	183700	32452130	5050	5050	5050	5050	0
41	20250304	183600	32452130	5050	5050	5050	5050	0
42	20250304	183500	32452130	5050	5050	5050	5050	0
43	20250304	183400	32452130	5050	5050	5050	5050	0
44	20250304	183300	32452130	5050	5050	5050	5050	0
45	20250304	183200	32452130	5050	5050	5050	5050	0
46	20250304	183100	32452130	5050	5050	5050	5050	0
47	20250304	183000	32452130	5050	5050	5050	5050	0
48	20250304	182900	32452130	5050	5050	5050	5050	0
49	20250304	182800	32452130	5050	5050	5050	5050	0
50	20250304	182700	32452130	5050	5050	5050	5050	0
51	20250304	182600	32452130	5050	5050	5050	5050	0
52	20250304	182500	32452130	5050	5050	5050	5050	0
53	20250304	182400	32452130	5050	5050	5050	5050	0
54	20250304	182300	32452130	5050	5050	5050	5050	0
55	20250304	182200	32452130	5050	5050	5050	5050	0
56	20250304	182100	32452130	5050	5050	5050	5050	0
57	20250304	182000	32452130	5050	5050	5050	5050	0
58	20250304	181900	32452130	5050	5050	5050	5050	0
59	20250304	181800	32452130	5050	5050	5050	5050	0
60	20250304	181700	32452130	5050	5050	5050	5050	0
61	20250304	181600	32452130	5050	5050	5050	5050	0
62	20250304	181500	32452130	5050	5050	5050	5050	81
63	20250304	181400	32452130	5050	5050	5050	5050	0
64	20250304	181300	32452130	5050	5050	5050	5050	0
65	20250304	181200	32452130	5050	5050	5050	5050	0
66	20250304	181100	32452130	5050	5050	5050	5050	0
67	20250304	181000	32452130	5050	5050	5050	5050	0
68	20250304	180900	32452130	5050	5050	5050	5050	0
69	20250304	180800	32452130	5050	5050	5050	5050	0
70	20250304	180700	32452130	5050	5050	5050	5050	0
71	20250304	180600	32452130	5050	5050	5050	5050	0
72	20250304	180500	32452130	5050	5050	5050	5050	0
73	20250304	180400	32452130	5050	5050	5050	5050	0
74	20250304	180300	32452130	5050	5050	5050	5050	0
75	20250304	180200	32452130	5050	5050	5050	5050	0
76	20250304	180100	32452130	5050	5050	5050	5050	0
77	20250304	180000	32452130	5050	5050	5050	5050	0
78	20250304	175900	32452130	5050	5050	5050	5050	0
79	20250304	175800	32452130	5050	5050	5050	5050	0
80	20250304	175700	32452130	5050	5050	5050	5050	0
81	20250304	175600	32452130	5050	5050	5050	5050	0
82	20250304	175500	32452130	5050	5050	5050	5050	0
83	20250304	175400	32452130	5050	5050	5050	5050	0
84	20250304	175300	32452130	5050	5050	5050	5050	0
85	20250304	175200	32452130	5050	5050	5050	5050	0
86	20250304	175100	32452130	5050	5050	5050	5050	0
87	20250304	175000	32452130	5050	5050	5050	5050	0
88	20250304	174900	32452130	5050	5050	5050	5050	0
89	20250304	174800	32452130	5050	5050	5050	5050	0
90	20250304	174700	32452130	5050	5050	5050	5050	0
91	20250304	174600	32452130	5050	5050	5050	5050	0
92	20250304	174500	32452130	5050	5050	5050	5050	81
93	20250304	174400	32452130	5050	5050	5050	5050	0
94	20250304	174300	32452130	5050	5050	5050	5050	0
95	20250304	174200	32452130	5050	5050	5050	5050	0
96	20250304	174100	32452130	5050	5050	5050	5050	0
97	20250304	174000	32452130	5050	5050	5050	5050	0
98	20250304	173900	32452130	5050	5050	5050	5050	0
99	20250304	173800	32452130	5050	5050	5050	5050	0
100	20250304	173700	32452130	5050	5050	5050	5050	0
101	20250304	173600	32452130	5050	5050	5050	5050	0
102	20250304	173500	32452130	5050	5050	5050	5050	0
103	20250304	173400	32452130	5050	5050	5050	5050	0
104	20250304	173300	32452130	5050	5050	5050	5050	0
105	20250304	173200	32452130	5050	5050	5050	5050	0
106	20250304	173100	32452130	5050	5050	5050	5050	0
107	20250304	173000	32452130	5050	5050	5050	5050	0
108	20250304	172900	32452130	5050	5050	5050	5050	0
109	20250304	172800	32452130	5050	5050	5050	5050	0
110	20250304	172700	32452130	5050	5050	5050	5050	0
111	20250304	172600	32452130	5050	5050	5050	5050	0
112	20250304	172500	32452130	5050	5050	5050	5050	0
113	20250304	172400	32452130	5050	5050	5050	5050	0
114	20250304	172300	32452130	5050	5050	5050	5050	0
115	20250304	172200	32452130	5050	5050	5050	5050	0
116	20250304	172100	32452130	5050	5050	5050	5050	0
117	20250304	172000	32452130	5050	5050	5050	5050	0
118	20250304	171900	32452130	5050	5050	5050	5050	0
119	20250304	171800	32452130	5050	5050	5050	5050	0
120	20250304	171700	32452130	5050	5050	5050	5050	0
121	20250304	171600	32452130	5050	5050	5050	5050	0
122	20250304	171500	32452130	5050	5050	5050	5050	81
123	20250304	171400	32452130	5050	5050	5050	5050	0
124	20250304	171300	32452130	5050	5050	5050	5050	0
125	20250304	171200	32452130	5050	5050	5050	5050	0
126	20250304	171100	32452130	5050	5050	5050	5050	0
127	20250304	171000	32452130	5050	5050	5050	5050	0
128	20250304	170900	32452130	5050	5050	5050	5050	0
129	20250304	170800	32452130	5050	5050	5050	5050	0
130	20250304	170700	32452130	5050	5050	5050	5050	0
131	20250304	170600	32452130	5050	5050	5050	5050	0
132	20250304	170500	32452130	5050	5050	5050	5050	0
133	20250304	170400	32452130	5050	5050	5050	5050	0
134	20250304	170300	32452130	5050	5050	5050	5050	0
135	20250304	170200	32452130	5050	5050	5050	5050	0
136	20250304	170100	32452130	5050	5050	5050	5050	0
137	20250304	170000	32452130	5050	5050	5050	5050	0
138	20250304	165900	32452130	5050	5050	5050	5050	0
139	20250304	165800	32452130	5050	5050	5050	5050	0
140	20250304	165700	32452130	5050	5050	5050	5050	0
141	20250304	165600	32452130	5050	5050	5050	5050	0
142	20250304	165500	32452130	5050	5050	5050	5050	0
143	20250304	165400	32452130	5050	5050	5050	5050	0
144	20250304	165300	32452130	5050	5050	5050	5050	0
145	20250304	165200	32452130	5050	5050	5050	5050	0
146	20250304	165100	32452130	5050	5050	5050	5050	0
147	20250304	165000	32452130	5050	5050	5050	5050	0
148	20250304	164900	32452130	5050	5050	5050	5050	0
149	20250304	164800	32452130	5050	5050	5050	5050	0
150	20250304	164700	32452130	5050	5050	5050	5050	0
151	20250304	164600	32452130	5050	5050	5050	5050	0
152	20250304	164500	32452130	5050	5050	5050	5050	81
153	20250304	164400	32452130	5050	5050	5050	5050	0
154	20250304	164300	32452130	5050	5050	5050	5050	0
155	20250304	164200	32452130	5050	5050	5050	5050	0
156	20250304	164100	32452130	5050	5050	5050	5050	0
157	20250304	164000	32452130	5050	5050	5050	5050	0
158	20250304	163900	32452130	5050	5050	5050	5050	0
159	20250304	163800	32452130	5050	5050	5050	5050	0
160	20250304	163700	32452130	5050	5050	5050	5050	0
161	20250304	163600	32452130	5050	5050	5050	5050	0
162	20250304	163500	32452130	5050	5050	5050	5050	0
163	20250304	163400	32452130	5050	5050	5050	5050	0
164	20250304	163300	32452130	5050	5050	5050	5050	0
165	20250304	163200	32452130	5050	5050	5050	5050	0
166	20250304	163100	32452130	5050	5050	5050	5050	0
167	20250304	163000	32452130	5050	5050	5050	5050	0
168	20250304	162900	32452130	5050	5050	5050	5050	0
169	20250304	162800	32452130	5050	5050	5050	5050	0
170	20250304	162700	32452130	5050	5050	5050	5050	0
171	20250304	162600	32452130	5050	5050	5050	5050	0
172	20250304	162500	32452130	5050	5050	5050	5050	0
173	20250304	162400	32452130	5050	5050	5050	5050	0
174	20250304	162300	32452130	5050	5050	5050	5050	0
175	20250304	162200	32452130	5050	5050	5050	5050	0
176	20250304	162100	32452130	5050	5050	5050	5050	0
177	20250304	162000	32452130	5050	5050	5050	5050	0
178	20250304	161900	32452130	5050	5050	5050	5050	0
179	20250304	161800	32452130	5050	5050	5050	5050	0
180	20250304	161700	32452130	5050	5050	5050	5050	0
181	20250304	161600	32452130	5050	5050	5050	5050	0
182	20250304	161500	32452130	5050	5050	5050	5050	81
183	20250304	161400	32452130	5050	5050	5050	5050	0
184	20250304	161300	32452130	5050	5050	5050	5050	0
185	20250304	161200	32452130	5050	5050	5050	5050	0
186	20250304	161100	32452130	5050	5050	5050	5050	0
187	20250304	161000	32452130	5050	5050	5050	5050	0
188	20250304	160900	32452130	5050	5050	5050	5050	0
189	20250304	160800	32452130	5050	5050	5050	5050	0
190	20250304	160700	32452130	5050	5050	5050	5050	0
191	20250304	160600	32452130	5050	5050	5050	5050	0
192	20250304	160500	32452130	5050	5050	5050	5050	0
193	20250304	160400	32452130	5050	5050	5050	5050	0
194	20250304	160300	32452130	5050	5050	5050	5050	0
195	20250304	160200	32452130	5050	5050	5050	5050	0
196	20250304	160100	32452130	5050	5050	5050	5050	0
197	20250304	160000	32452130	5050	5050	5050	5050	0
198	20250304	155900	32452130	5050	5050	5050	5050	0
199	20250304	155800	32452130	5050	5050	5050	5050	0
200	20250304	155700	32452130	5050	5050	5050	5050	0
201	20250304	155600	32452130	5050	5050	5050	5050	0
202	20250304	155500	32452130	5050	5050	5050	5050	0
203	20250304	155400	32452130	5050	5050	5050	5050	0
204	20250304	155300	32452130	5050	5050	5050	5050	0
205	20250304	155200	32452130	5050	5050	5050	5050	0
206	20250304	155100	32452130	5050	5050	5050	5050	0
207	20250304	155000	32452130	5050	5050	5050	5050	0
208	20250304	154900	32452130	5050	5050	5050	5050	0
209	20250304	154800	32452130	5050	5050	5050	5050	0
210	20250304	154700	32452130	5050	5050	5050	5050	0
211	20250304	154600	32452130	5050	5050	5050	5050	0
212	20250304	154500	32452130	5050	5050	5050	5050	81
213	20250304	154400	32452130	5050	5050	5050	5050	0
214	20250304	154300	32452130	5050	5050	5050	5050	0
215	20250304	154200	32452130	5050	5050	5050	5050	0
216	20250304	154100	32452130	5050	5050	5050	5050	0
217	20250304	154000	32452130	5050	5050	5050	5050	0
218	20250304	153900	32452130	5050	5050	5050	5050	0
219	20250304	153800	32452130	5050	5050	5050	5050	0
220	20250304	153700	32452130	5050	5050	5050	5050	0
221	20250304	153600	32452130	5050	5050	5050	5050	0
222	20250304	153500	32452130	5050	5050	5050	5050	0
223	20250304	153400	32452130	5050	5050	5050	5050	0
224	20250304	153300	32452130	5050	5050	5050	5050	0
225	20250304	153200	32452130	5050	5050	5050	5050	0
226	20250304	153100	32452130	5050	5050	5050	5050	0
227	20250304	153000	32452130	5050	5050	5050	5050	81
228	20250304	152900	32043080	5050	5050	5050	5050	0
229	20250304	152800	32043080	5050	5050	5050	5050	0
230	20250304	152700	32043080	5050	5050	5050	5050	0
231	20250304	152600	32043080	5050	5050	5050	5050	0
232	20250304	152500	32043080	5050	5050	5050	5050	0
233	20250304	152400	32043080	5050	5050	5050	5050	0
234	20250304	152300	32043080	5050	5050	5050	5050	0
235	20250304	152200	32043080	5050	5050	5050	5050	0
236	20250304	152100	32043080	5050	5050	5050	5050	0
237	20250304	152000	32043080	5050	5050	5050	5050	0
238	20250304	151900	32043080	5050	5050	5050	5050	0
239	20250304	151800	32043080	5050	5050	5050	5050	1
240	20250304	151700	32038030	5060	5050	5060	5050	93
241	20250304	151600	31568330	5050	5050	5050	5050	0
242	20250304	151500	31568330	5050	5050	5050	5050	0
243	20250304	151400	31568330	5050	5050	5050	5050	0
244	20250304	151300	31568330	5050	5050	5050	5050	0
245	20250304	151200	31568330	5050	5050	5050	5050	0
246	20250304	151100	31568330	5050	5050	5050	5050	0
247	20250304	151000	31568330	5050	5050	5050	5050	0
248	20250304	150900	31568330	5050	5050	5050	5050	0
249	20250304	150800	31568330	5050	5050	5050	5050	0
250	20250304	150700	31568330	5050	5050	5050	5050	0
251	20250304	150600	31568330	5050	5050	5050	5050	0
252	20250304	150500	31568330	5050	5050	5050	5050	0
253	20250304	150400	31568330	5050	5050	5050	5050	0
254	20250304	150300	31568330	5050	5050	5050	5050	0
255	20250304	150200	31568330	5050	5050	5050	5050	10
256	20250304	150100	31517830	5020	5020	5020	5020	0
257	20250304	150000	31517830	5020	5020	5020	5020	0
258	20250304	145900	31517830	5020	5020	5020	5020	0
259	20250304	145800	31517830	5020	5020	5020	5020	0
260	20250304	145700	31517830	5020	5020	5020	5020	0
261	20250304	145600	31517830	5020	5020	5020	5020	0
262	20250304	145500	31517830	5020	5020	5020	5020	0
263	20250304	145400	31517830	5020	5020	5020	5020	0
264	20250304	145300	31517830	5020	5020	5020	5020	0
265	20250304	145200	31517830	5020	5020	5020	5020	0
266	20250304	145100	31517830	5020	5020	5020	5020	0
267	20250304	145000	31517830	5020	5020	5020	5020	0
268	20250304	144900	31517830	5020	5020	5020	5020	0
269	20250304	144800	31517830	5020	5020	5020	5020	0
270	20250304	144700	31517830	5020	5020	5020	5020	0
271	20250304	144600	31517830	5020	5020	5020	5020	0
272	20250304	144500	31517830	5020	5020	5020	5020	0
273	20250304	144400	31517830	5020	5020	5020	5020	0
274	20250304	144300	31517830	5020	5020	5020	5020	0
275	20250304	144200	31517830	5020	5020	5020	5020	0
276	20250304	144100	31517830	5020	5020	5020	5020	0
277	20250304	144000	31517830	5020	5020	5020	5020	0
278	20250304	143900	31517830	5020	5020	5020	5020	0
279	20250304	143800	31517830	5020	5020	5020	5020	0
280	20250304	143700	31517830	5020	5020	5020	5020	0
281	20250304	143600	31517830	5020	5020	5020	5020	0
282	20250304	143500	31517830	5020	5020	5020	5020	0
283	20250304	143400	31517830	5020	5020	5020	5020	0
284	20250304	143300	31517830	5020	5020	5020	5020	0
285	20250304	143200	31517830	5020	5020	5020	5020	5
286	20250304	143100	31492730	5020	5020	5020	5020	0
287	20250304	143000	31492730	5020	5020	5020	5020	0
288	20250304	142900	31492730	5020	5030	5030	5020	20
289	20250304	142800	31392210	5060	5060	5060	5060	0
290	20250304	142700	31392210	5060	5060	5060	5060	0
291	20250304	142600	31392210	5060	5060	5060	5060	0
292	20250304	142500	31392210	5060	5060	5060	5060	0
293	20250304	142400	31392210	5060	5060	5060	5060	0
294	20250304	142300	31392210	5060	5060	5060	5060	0
295	20250304	142200	31392210	5060	5060	5060	5060	0
296	20250304	142100	31392210	5060	5060	5060	5060	0
297	20250304	142000	31392210	5060	5060	5060	5060	0
298	20250304	141900	31392210	5060	5060	5060	5060	0
299	20250304	141800	31392210	5060	5060	5060	5060	10
300	20250304	141700	31341610	5030	5030	5030	5030	0
301	20250304	141600	31341610	5030	5030	5030	5030	0
302	20250304	141500	31341610	5030	5030	5030	5030	0
303	20250304	141400	31341610	5030	5030	5030	5030	0
304	20250304	141300	31341610	5030	5030	5030	5030	0
305	20250304	141200	31341610	5030	5030	5030	5030	0
306	20250304	141100	31341610	5030	5030	5030	5030	0
307	20250304	141000	31341610	5030	5030	5030	5030	30
308	20250304	140900	31190710	5030	5030	5030	5030	0
309	20250304	140800	31190710	5030	5030	5030	5030	2
310	20250304	140700	31180650	5030	5030	5030	5030	2
311	20250304	140600	31170590	5030	5030	5030	5030	8
312	20250304	140500	31130350	5060	5060	5060	5060	0
313	20250304	140400	31130350	5060	5060	5060	5060	0
314	20250304	140300	31130350	5060	5060	5060	5060	0
315	20250304	140200	31130350	5060	5060	5060	5060	0
316	20250304	140100	31130350	5060	5060	5060	5060	0
317	20250304	140000	31130350	5060	5060	5060	5060	0
318	20250304	135900	31130350	5060	5040	5060	5030	107
319	20250304	135800	30591550	5040	5040	5040	5040	0
320	20250304	135700	30591550	5040	5040	5040	5040	0
321	20250304	135600	30591550	5040	5040	5040	5040	0
322	20250304	135500	30591550	5040	5040	5040	5040	0
323	20250304	135400	30591550	5040	5040	5040	5040	0
324	20250304	135300	30591550	5040	5040	5040	5040	0
325	20250304	135200	30591550	5040	5040	5040	5040	0
326	20250304	135100	30591550	5040	5040	5040	5040	0
327	20250304	135000	30591550	5040	5040	5040	5040	0
328	20250304	134900	30591550	5040	5040	5040	5040	0
329	20250304	134800	30591550	5040	5040	5040	5040	0
330	20250304	134700	30591550	5040	5040	5040	5040	0
331	20250304	134600	30591550	5040	5040	5040	5040	0
332	20250304	134500	30591550	5040	5040	5040	5040	5
333	20250304	134400	30566350	5060	5060	5060	5060	0
334	20250304	134300	30566350	5060	5060	5060	5060	0
335	20250304	134200	30566350	5060	5060	5060	5060	0
336	20250304	134100	30566350	5060	5060	5060	5060	0
337	20250304	134000	30566350	5060	5060	5060	5060	0
338	20250304	133900	30566350	5060	5060	5060	5060	0
339	20250304	133800	30566350	5060	5060	5060	5060	0
340	20250304	133700	30566350	5060	5060	5060	5060	0
341	20250304	133600	30566350	5060	5060	5060	5060	0
342	20250304	133500	30566350	5060	5060	5060	5060	0
343	20250304	133400	30566350	5060	5060	5060	5060	0
344	20250304	133300	30566350	5060	5060	5060	5060	0
345	20250304	133200	30566350	5060	5060	5060	5060	0
346	20250304	133100	30566350	5060	5060	5060	5060	0
347	20250304	133000	30566350	5060	5060	5060	5060	0
348	20250304	132900	30566350	5060	5060	5060	5060	0
349	20250304	132800	30566350	5060	5060	5060	5060	0
350	20250304	132700	30566350	5060	5060	5060	5060	0
351	20250304	132600	30566350	5060	5060	5060	5060	0
352	20250304	132500	30566350	5060	5060	5060	5060	0
353	20250304	132400	30566350	5060	5060	5060	5060	0
354	20250304	132300	30566350	5060	5060	5060	5060	0
355	20250304	132200	30566350	5060	5060	5060	5060	0
356	20250304	132100	30566350	5060	5060	5060	5060	0
357	20250304	132000	30566350	5060	5060	5060	5060	0
358	20250304	131900	30566350	5060	5040	5060	5040	111
359	20250304	131800	30006690	5040	5040	5040	5040	0
360	20250304	131700	30006690	5040	5040	5040	5040	0
361	20250304	131600	30006690	5040	5040	5040	5040	0
362	20250304	131500	30006690	5040	5040	5040	5040	0
363	20250304	131400	30006690	5040	5040	5040	5040	0
364	20250304	131300	30006690	5040	5040	5040	5040	0
365	20250304	131200	30006690	5040	5040	5040	5040	0
366	20250304	131100	30006690	5040	5040	5040	5040	0
367	20250304	131000	30006690	5040	5040	5040	5040	0
368	20250304	130900	30006690	5040	5040	5040	5040	0
369	20250304	130800	30006690	5040	5040	5040	5040	0
370	20250304	130700	30006690	5040	5040	5040	5040	0
371	20250304	130600	30006690	5040	5040	5040	5040	0
372	20250304	130500	30006690	5040	5040	5040	5040	0
373	20250304	130400	30006690	5040	5040	5040	5040	0
374	20250304	130300	30006690	5040	5040	5040	5040	0
375	20250304	130200	30006690	5040	5040	5040	5040	0
376	20250304	130100	30006690	5040	5040	5040	5040	0
377	20250304	130000	30006690	5040	5040	5040	5040	0
378	20250304	125900	30006690	5040	5040	5040	5040	20
379	20250304	125800	29905890	5060	5060	5060	5060	0
380	20250304	125700	29905890	5060	5060	5060	5060	0
381	20250304	125600	29905890	5060	5060	5060	5060	248
382	20250304	125500	28651010	5070	5070	5070	5070	0
383	20250304	125400	28651010	5070	5070	5070	5070	0
384	20250304	125300	28651010	5070	5070	5070	5070	0
385	20250304	125200	28651010	5070	5070	5070	5070	0
386	20250304	125100	28651010	5070	5070	5070	5070	5
387	20250304	125000	28625660	5070	5070	5070	5070	0
388	20250304	124900	28625660	5070	5070	5070	5070	0
389	20250304	124800	28625660	5070	5070	5070	5070	3
390	20250304	124700	28610450	5070	5070	5070	5070	91
391	20250304	124600	28149080	5070	5070	5070	5070	0
392	20250304	124500	28149080	5070	5070	5070	5070	0
393	20250304	124400	28149080	5070	5070	5070	5070	0
394	20250304	124300	28149080	5070	5070	5070	5070	0
395	20250304	124200	28149080	5070	5060	5080	5060	194
396	20250304	124100	27163780	5060	5060	5060	5060	78
397	20250304	124000	26769100	5060	5060	5060	5060	80
398	20250304	123900	26364300	5060	5060	5060	5060	0
399	20250304	123800	26364300	5060	5060	5060	5060	0
400	20250304	123700	26364300	5060	5060	5060	5060	0
401	20250304	123600	26364300	5060	5060	5060	5060	0
402	20250304	123500	26364300	5060	5060	5060	5060	1
403	20250304	123400	26359240	5060	5060	5060	5060	0
404	20250304	123300	26359240	5060	5060	5060	5060	0
405	20250304	123200	26359240	5060	5060	5060	5060	0
406	20250304	123100	26359240	5060	5060	5060	5060	103
407	20250304	123000	25838060	5050	5050	5050	5050	0
408	20250304	122900	25838060	5050	5050	5050	5050	0
409	20250304	122800	25838060	5050	5050	5050	5050	0
410	20250304	122700	25838060	5050	5050	5050	5050	0
411	20250304	122600	25838060	5050	5050	5050	5050	0
412	20250304	122500	25838060	5050	5050	5050	5050	50
413	20250304	122400	25585560	5060	5060	5060	5060	0
414	20250304	122300	25585560	5060	5060	5060	5060	20
415	20250304	122200	25484360	5050	5050	5050	5050	0
416	20250304	122100	25484360	5050	5050	5050	5050	0
417	20250304	122000	25484360	5050	5050	5050	5050	0
418	20250304	121900	25484360	5050	5050	5050	5050	0
419	20250304	121800	25484360	5050	5050	5050	5050	0
420	20250304	121700	25484360	5050	5050	5050	5050	0
421	20250304	121600	25484360	5050	5050	5050	5050	0
422	20250304	121500	25484360	5050	5050	5050	5050	0
423	20250304	121400	25484360	5050	5050	5050	5050	0
424	20250304	121300	25484360	5050	5050	5050	5050	0
425	20250304	121200	25484360	5050	5050	5050	5050	0
426	20250304	121100	25484360	5050	5050	5050	5050	0
427	20250304	121000	25484360	5050	5050	5050	5050	0
428	20250304	120900	25484360	5050	5050	5050	5050	2
429	20250304	120800	25474260	5040	5040	5040	5040	0
430	20250304	120700	25474260	5040	5040	5040	5040	0
431	20250304	120600	25474260	5040	5040	5040	5040	0
432	20250304	120500	25474260	5040	5040	5040	5040	0
433	20250304	120400	25474260	5040	5040	5040	5040	0
434	20250304	120300	25474260	5040	5040	5040	5040	0
435	20250304	120200	25474260	5040	5040	5040	5040	0
436	20250304	120100	25474260	5040	5040	5040	5040	0
437	20250304	120000	25474260	5040	5040	5040	5040	0
438	20250304	115900	25474260	5040	5040	5040	5040	0
439	20250304	115800	25474260	5040	5040	5040	5040	0
440	20250304	115700	25474260	5040	5040	5040	5040	0
441	20250304	115600	25474260	5040	5040	5040	5040	0
442	20250304	115500	25474260	5040	5040	5040	5040	1
443	20250304	115400	25469220	5040	5040	5040	5040	0
444	20250304	115300	25469220	5040	5040	5040	5040	0
445	20250304	115200	25469220	5040	5040	5040	5040	0
446	20250304	115100	25469220	5040	5040	5040	5040	0
447	20250304	115000	25469220	5040	5040	5040	5040	10
448	20250304	114900	25418820	5040	5040	5040	5040	0
449	20250304	114800	25418820	5040	5040	5040	5040	0
450	20250304	114700	25418820	5040	5040	5040	5040	0
451	20250304	114600	25418820	5040	5040	5040	5040	0
452	20250304	114500	25418820	5040	5040	5040	5040	0
453	20250304	114400	25418820	5040	5040	5040	5040	1
454	20250304	114300	25413780	5060	5060	5060	5060	0
455	20250304	114200	25413780	5060	5060	5060	5060	122
456	20250304	114100	24796460	5060	5060	5060	5060	0
457	20250304	114000	24796460	5060	5060	5060	5060	0
458	20250304	113900	24796460	5060	5060	5060	5060	0
459	20250304	113800	24796460	5060	5060	5060	5060	0
460	20250304	113700	24796460	5060	5060	5060	5060	0
461	20250304	113600	24796460	5060	5060	5060	5060	0
462	20250304	113500	24796460	5060	5060	5060	5060	0
463	20250304	113400	24796460	5060	5060	5060	5060	0
464	20250304	113300	24796460	5060	5060	5060	5060	0
465	20250304	113200	24796460	5060	5060	5060	5060	0
466	20250304	113100	24796460	5060	5060	5060	5060	0
467	20250304	113000	24796460	5060	5060	5060	5060	0
468	20250304	112900	24796460	5060	5060	5060	5060	0
469	20250304	112800	24796460	5060	5060	5060	5060	0
470	20250304	112700	24796460	5060	5060	5060	5060	0
471	20250304	112600	24796460	5060	5060	5060	5060	0
472	20250304	112500	24796460	5060	5060	5060	5060	0
473	20250304	112400	24796460	5060	5060	5060	5060	0
474	20250304	112300	24796460	5060	5060	5060	5060	0
475	20250304	112200	24796460	5060	5060	5060	5060	0
476	20250304	112100	24796460	5060	5060	5060	5060	0
477	20250304	112000	24796460	5060	5060	5060	5060	0
478	20250304	111900	24796460	5060	5060	5060	5060	0
479	20250304	111800	24796460	5060	5060	5060	5060	100
480	20250304	111700	24290460	5050	5050	5050	5050	0
481	20250304	111600	24290460	5050	5050	5050	5050	1
482	20250304	111500	24285410	5050	5050	5050	5050	1
483	20250304	111400	24280360	5050	5050	5050	5050	0
484	20250304	111300	24280360	5050	5050	5050	5050	0
485	20250304	111200	24280360	5050	5050	5050	5050	0
486	20250304	111100	24280360	5050	5050	5050	5050	1
487	20250304	111000	24275310	5050	5050	5050	5050	10
488	20250304	110900	24224810	5050	5050	5050	5050	44
489	20250304	110800	24002610	5050	5050	5050	5050	0
490	20250304	110700	24002610	5050	5050	5050	5050	0
491	20250304	110600	24002610	5050	5050	5050	5050	0
492	20250304	110500	24002610	5050	5050	5050	5050	0
493	20250304	110400	24002610	5050	5050	5050	5050	0
494	20250304	110300	24002610	5050	5050	5050	5050	0
495	20250304	110200	24002610	5050	5040	5050	5040	86
496	20250304	110100	23568470	5030	5030	5030	5030	0
497	20250304	110000	23568470	5030	5030	5030	5030	1
498	20250304	105900	23563440	5030	5030	5030	5030	0
499	20250304	105800	23563440	5030	5030	5030	5030	0
500	20250304	105700	23563440	5030	5030	5030	5030	0
501	20250304	105600	23563440	5030	5030	5030	5030	0
502	20250304	105500	23563440	5030	5040	5040	5030	219
503	20250304	105400	22461860	5030	5030	5030	5030	0
504	20250304	105300	22461860	5030	5030	5030	5030	0
505	20250304	105200	22461860	5030	5030	5030	5030	0
506	20250304	105100	22461860	5030	5030	5030	5030	0
507	20250304	105000	22461860	5030	5030	5030	5030	0
508	20250304	104900	22461860	5030	5030	5030	5030	0
509	20250304	104800	22461860	5030	5030	5030	5030	0
510	20250304	104700	22461860	5030	5030	5030	5030	0
511	20250304	104600	22461860	5030	5030	5030	5030	0
512	20250304	104500	22461860	5030	5030	5030	5030	0
513	20250304	104400	22461860	5030	5030	5030	5030	0
514	20250304	104300	22461860	5030	5030	5030	5030	0
515	20250304	104200	22461860	5030	5030	5030	5030	0
516	20250304	104100	22461860	5030	5030	5030	5030	0
517	20250304	104000	22461860	5030	5030	5030	5030	0
518	20250304	103900	22461860	5030	5030	5030	5030	41
519	20250304	103800	22255630	5030	5030	5030	5030	1
520	20250304	103700	22250600	5030	5030	5030	5030	0
521	20250304	103600	22250600	5030	5030	5030	5030	0
522	20250304	103500	22250600	5030	5030	5030	5030	0
523	20250304	103400	22250600	5030	5030	5030	5030	0
524	20250304	103300	22250600	5030	5030	5030	5030	0
525	20250304	103200	22250600	5030	5030	5030	5030	0
526	20250304	103100	22250600	5030	5030	5030	5030	0
527	20250304	103000	22250600	5030	5030	5030	5030	0
528	20250304	102900	22250600	5030	5030	5030	5030	0
529	20250304	102800	22250600	5030	5030	5030	5030	0
530	20250304	102700	22250600	5030	5030	5030	5030	0
531	20250304	102600	22250600	5030	5030	5030	5030	0
532	20250304	102500	22250600	5030	5030	5030	5030	0
533	20250304	102400	22250600	5030	5030	5030	5030	0
534	20250304	102300	22250600	5030	5030	5030	5030	0
535	20250304	102200	22250600	5030	5030	5030	5030	84
536	20250304	102100	21828080	5030	5030	5030	5030	0
537	20250304	102000	21828080	5030	5030	5030	5030	0
538	20250304	101900	21828080	5030	5030	5030	5030	0
539	20250304	101800	21828080	5030	5030	5030	5030	1
540	20250304	101700	21823050	5040	5040	5040	5040	0
541	20250304	101600	21823050	5040	5040	5040	5040	0
542	20250304	101500	21823050	5040	5040	5040	5040	80
543	20250304	101400	21419850	5040	5030	5040	5030	57
544	20250304	101300	21133110	5030	5030	5030	5030	0
545	20250304	101200	21133110	5030	5030	5030	5030	0
546	20250304	101100	21133110	5030	5030	5030	5030	3
547	20250304	101000	21118020	5030	5030	5030	5030	0
548	20250304	100900	21118020	5030	5030	5030	5030	0
549	20250304	100800	21118020	5030	5030	5030	5030	0
550	20250304	100700	21118020	5030	5030	5030	5030	0
551	20250304	100600	21118020	5030	5030	5030	5030	0
552	20250304	100500	21118020	5030	5030	5030	5030	0
553	20250304	100400	21118020	5030	5030	5030	5030	0
554	20250304	100300	21118020	5030	5030	5030	5030	1
555	20250304	100200	21112990	5050	5050	5050	5050	30
556	20250304	100100	20961490	5050	5050	5050	5050	60
557	20250304	100000	20658490	5030	5030	5030	5030	0
558	20250304	095900	20658490	5030	5030	5030	5030	0
559	20250304	095800	20658490	5030	5030	5030	5030	0
560	20250304	095700	20658490	5030	5030	5030	5030	0
561	20250304	095600	20658490	5030	5030	5030	5030	0
562	20250304	095500	20658490	5030	5030	5030	5030	1
563	20250304	095400	20653460	5030	5030	5030	5030	0
564	20250304	095300	20653460	5030	5030	5030	5030	1
565	20250304	095200	20648430	5060	5060	5060	5060	0
566	20250304	095100	20648430	5060	5060	5060	5060	0
567	20250304	095000	20648430	5060	5060	5060	5060	0
568	20250304	094900	20648430	5060	5060	5060	5060	80
569	20250304	094800	20243630	5060	5060	5060	5060	0
570	20250304	094700	20243630	5060	5060	5060	5060	0
571	20250304	094600	20243630	5060	5060	5060	5060	2
572	20250304	094500	20233510	5030	5030	5030	5030	0
573	20250304	094400	20233510	5030	5030	5030	5030	10
574	20250304	094300	20183210	5060	5060	5060	5060	0
575	20250304	094200	20183210	5060	5060	5060	5060	0
576	20250304	094100	20183210	5060	5060	5060	5060	0
577	20250304	094000	20183210	5060	5060	5060	5060	0
578	20250304	093900	20183210	5060	5060	5060	5060	10
579	20250304	093800	20132610	5030	5030	5030	5030	0
580	20250304	093700	20132610	5030	5030	5030	5030	5
581	20250304	093600	20107460	5060	5050	5060	5050	63
582	20250304	093500	19788910	5050	5030	5050	5030	294
583	20250304	093400	18307550	5030	5030	5030	5030	61
584	20250304	093300	18000720	5030	5030	5030	5030	39
585	20250304	093200	17804550	5030	5030	5030	5030	0
586	20250304	093100	17804550	5030	5030	5030	5030	0
587	20250304	093000	17804550	5030	5030	5030	5030	1
588	20250304	092900	17799520	5000	5000	5000	5000	0
589	20250304	092800	17799520	5000	5000	5000	5000	0
590	20250304	092700	17799520	5000	5000	5000	5000	0
591	20250304	092600	17799520	5000	5000	5000	5000	0
592	20250304	092500	17799520	5000	5000	5000	5000	0
593	20250304	092400	17799520	5000	5000	5000	5000	0
594	20250304	092300	17799520	5000	5000	5000	5000	6
595	20250304	092200	17769520	5000	5000	5000	5000	0
596	20250304	092100	17769520	5000	4995	5000	4995	36
597	20250304	092000	17589695	4970	4975	4975	4970	200
598	20250304	091900	16595495	5000	4995	5000	4995	700
599	20250304	091800	13095570	4970	4970	4970	4970	0
600	20250304	091700	13095570	4970	4970	4970	4970	1
601	20250304	091600	13090600	4970	4970	4970	4970	0
602	20250304	091500	13090600	4970	4970	4970	4970	0
603	20250304	091400	13090600	4970	4970	4970	4970	0
604	20250304	091300	13090600	4970	4970	4970	4970	21
605	20250304	091200	12986230	4970	4975	4975	4970	99
606	20250304	091100	12493950	5020	5020	5020	5020	0
607	20250304	091000	12493950	5020	5020	5020	5020	0
608	20250304	090900	12493950	5020	5000	5020	5000	1282
609	20250304	090800	6077800	5010	5010	5010	5010	0
610	20250304	090700	6077800	5010	5010	5010	5010	0
611	20250304	090600	6077800	5010	5010	5010	5010	0
612	20250304	090500	6077800	5010	5010	5010	5010	0
613	20250304	090400	6077800	5010	5010	5010	5010	0
614	20250304	090300	6077800	5010	5010	5010	5010	0
615	20250304	090200	6077800	5010	5010	5010	5010	200
616	20250304	090100	5075800	5010	5010	5010	5010	4
617	20250304	090000	5055760	4995	4970	4995	4960	1015