KissMeData/041930/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192800	145237455	5380	5380	5380	5380	844
3	20250304	192700	145237455	5380	5380	5380	5380	0
4	20250304	192600	145237455	5380	5380	5380	5380	0
5	20250304	192500	145237455	5380	5380	5380	5380	0
6	20250304	192400	145237455	5380	5380	5380	5380	0
7	20250304	192300	145237455	5380	5380	5380	5380	0
8	20250304	192200	145237455	5380	5380	5380	5380	0
9	20250304	192100	145237455	5380	5380	5380	5380	0
10	20250304	192000	145237455	5380	5380	5380	5380	0
11	20250304	191900	145237455	5380	5380	5380	5380	0
12	20250304	191800	145237455	5380	5380	5380	5380	0
13	20250304	191700	145237455	5380	5380	5380	5380	0
14	20250304	191600	145237455	5380	5380	5380	5380	0
15	20250304	191500	145237455	5380	5380	5380	5380	0
16	20250304	191400	145237455	5380	5380	5380	5380	0
17	20250304	191300	145237455	5380	5380	5380	5380	0
18	20250304	191200	145237455	5380	5380	5380	5380	0
19	20250304	191100	145237455	5380	5380	5380	5380	0
20	20250304	191000	145237455	5380	5380	5380	5380	0
21	20250304	190900	145237455	5380	5380	5380	5380	0
22	20250304	190800	145237455	5380	5380	5380	5380	0
23	20250304	190700	145237455	5380	5380	5380	5380	0
24	20250304	190600	145237455	5380	5380	5380	5380	0
25	20250304	190500	145237455	5380	5380	5380	5380	0
26	20250304	190400	145237455	5380	5380	5380	5380	0
27	20250304	190300	145237455	5380	5380	5380	5380	0
28	20250304	190200	145237455	5380	5380	5380	5380	0
29	20250304	190100	145237455	5380	5380	5380	5380	0
30	20250304	190000	145237455	5380	5380	5380	5380	0
31	20250304	185900	145237455	5380	5380	5380	5380	0
32	20250304	185800	145237455	5380	5380	5380	5380	844
33	20250304	185700	145237455	5380	5380	5380	5380	0
34	20250304	185600	145237455	5380	5380	5380	5380	0
35	20250304	185500	145237455	5380	5380	5380	5380	0
36	20250304	185400	145237455	5380	5380	5380	5380	0
37	20250304	185300	145237455	5380	5380	5380	5380	0
38	20250304	185200	145237455	5380	5380	5380	5380	0
39	20250304	185100	145237455	5380	5380	5380	5380	0
40	20250304	185000	145237455	5380	5380	5380	5380	0
41	20250304	184900	145237455	5380	5380	5380	5380	0
42	20250304	184800	145237455	5380	5380	5380	5380	0
43	20250304	184700	145237455	5380	5380	5380	5380	0
44	20250304	184600	145237455	5380	5380	5380	5380	0
45	20250304	184500	145237455	5380	5380	5380	5380	0
46	20250304	184400	145237455	5380	5380	5380	5380	0
47	20250304	184300	145237455	5380	5380	5380	5380	0
48	20250304	184200	145237455	5380	5380	5380	5380	0
49	20250304	184100	145237455	5380	5380	5380	5380	0
50	20250304	184000	145237455	5380	5380	5380	5380	0
51	20250304	183900	145237455	5380	5380	5380	5380	0
52	20250304	183800	145237455	5380	5380	5380	5380	0
53	20250304	183700	145237455	5380	5380	5380	5380	0
54	20250304	183600	145237455	5380	5380	5380	5380	0
55	20250304	183500	145237455	5380	5380	5380	5380	0
56	20250304	183400	145237455	5380	5380	5380	5380	0
57	20250304	183300	145237455	5380	5380	5380	5380	0
58	20250304	183200	145237455	5380	5380	5380	5380	0
59	20250304	183100	145237455	5380	5380	5380	5380	0
60	20250304	183000	145237455	5380	5380	5380	5380	0
61	20250304	182900	145237455	5380	5380	5380	5380	0
62	20250304	182800	145237455	5380	5380	5380	5380	844
63	20250304	182700	145237455	5380	5380	5380	5380	0
64	20250304	182600	145237455	5380	5380	5380	5380	0
65	20250304	182500	145237455	5380	5380	5380	5380	0
66	20250304	182400	145237455	5380	5380	5380	5380	0
67	20250304	182300	145237455	5380	5380	5380	5380	0
68	20250304	182200	145237455	5380	5380	5380	5380	0
69	20250304	182100	145237455	5380	5380	5380	5380	0
70	20250304	182000	145237455	5380	5380	5380	5380	0
71	20250304	181900	145237455	5380	5380	5380	5380	0
72	20250304	181800	145237455	5380	5380	5380	5380	0
73	20250304	181700	145237455	5380	5380	5380	5380	0
74	20250304	181600	145237455	5380	5380	5380	5380	0
75	20250304	181500	145237455	5380	5380	5380	5380	0
76	20250304	181400	145237455	5380	5380	5380	5380	0
77	20250304	181300	145237455	5380	5380	5380	5380	0
78	20250304	181200	145237455	5380	5380	5380	5380	0
79	20250304	181100	145237455	5380	5380	5380	5380	0
80	20250304	181000	145237455	5380	5380	5380	5380	0
81	20250304	180900	145237455	5380	5380	5380	5380	0
82	20250304	180800	145237455	5380	5380	5380	5380	0
83	20250304	180700	145237455	5380	5380	5380	5380	0
84	20250304	180600	145237455	5380	5380	5380	5380	0
85	20250304	180500	145237455	5380	5380	5380	5380	0
86	20250304	180400	145237455	5380	5380	5380	5380	0
87	20250304	180300	145237455	5380	5380	5380	5380	0
88	20250304	180200	145237455	5380	5380	5380	5380	0
89	20250304	180100	145237455	5380	5380	5380	5380	0
90	20250304	180000	145237455	5380	5380	5380	5380	0
91	20250304	175900	145237455	5380	5380	5380	5380	0
92	20250304	175800	145237455	5380	5380	5380	5380	844
93	20250304	175700	145237455	5380	5380	5380	5380	0
94	20250304	175600	145237455	5380	5380	5380	5380	0
95	20250304	175500	145237455	5380	5380	5380	5380	0
96	20250304	175400	145237455	5380	5380	5380	5380	0
97	20250304	175300	145237455	5380	5380	5380	5380	0
98	20250304	175200	145237455	5380	5380	5380	5380	0
99	20250304	175100	145237455	5380	5380	5380	5380	0
100	20250304	175000	145237455	5380	5380	5380	5380	0
101	20250304	174900	145237455	5380	5380	5380	5380	0
102	20250304	174800	145237455	5380	5380	5380	5380	0
103	20250304	174700	145237455	5380	5380	5380	5380	0
104	20250304	174600	145237455	5380	5380	5380	5380	0
105	20250304	174500	145237455	5380	5380	5380	5380	0
106	20250304	174400	145237455	5380	5380	5380	5380	0
107	20250304	174300	145237455	5380	5380	5380	5380	0
108	20250304	174200	145237455	5380	5380	5380	5380	0
109	20250304	174100	145237455	5380	5380	5380	5380	0
110	20250304	174000	145237455	5380	5380	5380	5380	0
111	20250304	173900	145237455	5380	5380	5380	5380	0
112	20250304	173800	145237455	5380	5380	5380	5380	0
113	20250304	173700	145237455	5380	5380	5380	5380	0
114	20250304	173600	145237455	5380	5380	5380	5380	0
115	20250304	173500	145237455	5380	5380	5380	5380	0
116	20250304	173400	145237455	5380	5380	5380	5380	0
117	20250304	173300	145237455	5380	5380	5380	5380	0
118	20250304	173200	145237455	5380	5380	5380	5380	0
119	20250304	173100	145237455	5380	5380	5380	5380	0
120	20250304	173000	145237455	5380	5380	5380	5380	0
121	20250304	172900	145237455	5380	5380	5380	5380	0
122	20250304	172800	145237455	5380	5380	5380	5380	844
123	20250304	172700	145237455	5380	5380	5380	5380	0
124	20250304	172600	145237455	5380	5380	5380	5380	0
125	20250304	172500	145237455	5380	5380	5380	5380	0
126	20250304	172400	145237455	5380	5380	5380	5380	0
127	20250304	172300	145237455	5380	5380	5380	5380	0
128	20250304	172200	145237455	5380	5380	5380	5380	0
129	20250304	172100	145237455	5380	5380	5380	5380	0
130	20250304	172000	145237455	5380	5380	5380	5380	0
131	20250304	171900	145237455	5380	5380	5380	5380	0
132	20250304	171800	145237455	5380	5380	5380	5380	0
133	20250304	171700	145237455	5380	5380	5380	5380	0
134	20250304	171600	145237455	5380	5380	5380	5380	0
135	20250304	171500	145237455	5380	5380	5380	5380	0
136	20250304	171400	145237455	5380	5380	5380	5380	0
137	20250304	171300	145237455	5380	5380	5380	5380	0
138	20250304	171200	145237455	5380	5380	5380	5380	0
139	20250304	171100	145237455	5380	5380	5380	5380	0
140	20250304	171000	145237455	5380	5380	5380	5380	0
141	20250304	170900	145237455	5380	5380	5380	5380	0
142	20250304	170800	145237455	5380	5380	5380	5380	0
143	20250304	170700	145237455	5380	5380	5380	5380	0
144	20250304	170600	145237455	5380	5380	5380	5380	0
145	20250304	170500	145237455	5380	5380	5380	5380	0
146	20250304	170400	145237455	5380	5380	5380	5380	0
147	20250304	170300	145237455	5380	5380	5380	5380	0
148	20250304	170200	145237455	5380	5380	5380	5380	0
149	20250304	170100	145237455	5380	5380	5380	5380	0
150	20250304	170000	145237455	5380	5380	5380	5380	0
151	20250304	165900	145237455	5380	5380	5380	5380	0
152	20250304	165800	145237455	5380	5380	5380	5380	844
153	20250304	165700	145237455	5380	5380	5380	5380	0
154	20250304	165600	145237455	5380	5380	5380	5380	0
155	20250304	165500	145237455	5380	5380	5380	5380	0
156	20250304	165400	145237455	5380	5380	5380	5380	0
157	20250304	165300	145237455	5380	5380	5380	5380	0
158	20250304	165200	145237455	5380	5380	5380	5380	0
159	20250304	165100	145237455	5380	5380	5380	5380	0
160	20250304	165000	145237455	5380	5380	5380	5380	0
161	20250304	164900	145237455	5380	5380	5380	5380	0
162	20250304	164800	145237455	5380	5380	5380	5380	0
163	20250304	164700	145237455	5380	5380	5380	5380	0
164	20250304	164600	145237455	5380	5380	5380	5380	0
165	20250304	164500	145237455	5380	5380	5380	5380	0
166	20250304	164400	145237455	5380	5380	5380	5380	0
167	20250304	164300	145237455	5380	5380	5380	5380	0
168	20250304	164200	145237455	5380	5380	5380	5380	0
169	20250304	164100	145237455	5380	5380	5380	5380	0
170	20250304	164000	145237455	5380	5380	5380	5380	0
171	20250304	163900	145237455	5380	5380	5380	5380	0
172	20250304	163800	145237455	5380	5380	5380	5380	0
173	20250304	163700	145237455	5380	5380	5380	5380	0
174	20250304	163600	145237455	5380	5380	5380	5380	0
175	20250304	163500	145237455	5380	5380	5380	5380	0
176	20250304	163400	145237455	5380	5380	5380	5380	0
177	20250304	163300	145237455	5380	5380	5380	5380	0
178	20250304	163200	145237455	5380	5380	5380	5380	0
179	20250304	163100	145237455	5380	5380	5380	5380	0
180	20250304	163000	145237455	5380	5380	5380	5380	0
181	20250304	162900	145237455	5380	5380	5380	5380	0
182	20250304	162800	145237455	5380	5380	5380	5380	844
183	20250304	162700	145237455	5380	5380	5380	5380	0
184	20250304	162600	145237455	5380	5380	5380	5380	0
185	20250304	162500	145237455	5380	5380	5380	5380	0
186	20250304	162400	145237455	5380	5380	5380	5380	0
187	20250304	162300	145237455	5380	5380	5380	5380	0
188	20250304	162200	145237455	5380	5380	5380	5380	0
189	20250304	162100	145237455	5380	5380	5380	5380	0
190	20250304	162000	145237455	5380	5380	5380	5380	0
191	20250304	161900	145237455	5380	5380	5380	5380	0
192	20250304	161800	145237455	5380	5380	5380	5380	0
193	20250304	161700	145237455	5380	5380	5380	5380	0
194	20250304	161600	145237455	5380	5380	5380	5380	0
195	20250304	161500	145237455	5380	5380	5380	5380	0
196	20250304	161400	145237455	5380	5380	5380	5380	0
197	20250304	161300	145237455	5380	5380	5380	5380	0
198	20250304	161200	145237455	5380	5380	5380	5380	0
199	20250304	161100	145237455	5380	5380	5380	5380	0
200	20250304	161000	145237455	5380	5380	5380	5380	0
201	20250304	160900	145237455	5380	5380	5380	5380	0
202	20250304	160800	145237455	5380	5380	5380	5380	0
203	20250304	160700	145237455	5380	5380	5380	5380	0
204	20250304	160600	145237455	5380	5380	5380	5380	0
205	20250304	160500	145237455	5380	5380	5380	5380	0
206	20250304	160400	145237455	5380	5380	5380	5380	0
207	20250304	160300	145237455	5380	5380	5380	5380	0
208	20250304	160200	145237455	5380	5380	5380	5380	0
209	20250304	160100	145237455	5380	5380	5380	5380	0
210	20250304	160000	145237455	5380	5380	5380	5380	0
211	20250304	155900	145237455	5380	5380	5380	5380	0
212	20250304	155800	145237455	5380	5380	5380	5380	844
213	20250304	155700	145237455	5380	5380	5380	5380	0
214	20250304	155600	145237455	5380	5380	5380	5380	0
215	20250304	155500	145237455	5380	5380	5380	5380	0
216	20250304	155400	145237455	5380	5380	5380	5380	0
217	20250304	155300	145237455	5380	5380	5380	5380	0
218	20250304	155200	145237455	5380	5380	5380	5380	0
219	20250304	155100	145237455	5380	5380	5380	5380	0
220	20250304	155000	145237455	5380	5380	5380	5380	0
221	20250304	154900	145237455	5380	5380	5380	5380	0
222	20250304	154800	145237455	5380	5380	5380	5380	0
223	20250304	154700	145237455	5380	5380	5380	5380	0
224	20250304	154600	145237455	5380	5380	5380	5380	0
225	20250304	154500	145237455	5380	5380	5380	5380	0
226	20250304	154400	145237455	5380	5380	5380	5380	0
227	20250304	154300	145237455	5380	5380	5380	5380	0
228	20250304	154200	145237455	5380	5380	5380	5380	0
229	20250304	154100	145237455	5380	5380	5380	5380	0
230	20250304	154000	145237455	5380	5380	5380	5380	0
231	20250304	153900	145237455	5380	5380	5380	5380	0
232	20250304	153800	145237455	5380	5380	5380	5380	0
233	20250304	153700	145237455	5380	5380	5380	5380	0
234	20250304	153600	145237455	5380	5380	5380	5380	0
235	20250304	153500	145237455	5380	5380	5380	5380	0
236	20250304	153400	145237455	5380	5380	5380	5380	0
237	20250304	153300	145237455	5380	5380	5380	5380	0
238	20250304	153200	145237455	5380	5380	5380	5380	0
239	20250304	153100	145237455	5380	5380	5380	5380	0
240	20250304	153000	145237455	5380	5380	5380	5380	844
241	20250304	152900	140696735	5420	5420	5420	5420	0
242	20250304	152800	140696735	5420	5420	5420	5420	0
243	20250304	152700	140696735	5420	5420	5420	5420	0
244	20250304	152600	140696735	5420	5420	5420	5420	0
245	20250304	152500	140696735	5420	5420	5420	5420	0
246	20250304	152400	140696735	5420	5420	5420	5420	0
247	20250304	152300	140696735	5420	5420	5420	5420	0
248	20250304	152200	140696735	5420	5420	5420	5420	0
249	20250304	152100	140696735	5420	5420	5420	5420	0
250	20250304	152000	140696735	5420	5420	5420	5420	0
251	20250304	151900	140696735	5420	5390	5420	5390	315
252	20250304	151800	138997195	5400	5400	5400	5400	0
253	20250304	151700	138997195	5400	5400	5400	5400	30
254	20250304	151600	138835195	5390	5400	5410	5390	215
255	20250304	151500	137675935	5410	5410	5410	5410	0
256	20250304	151400	137675935	5410	5410	5410	5410	0
257	20250304	151300	137675935	5410	5410	5410	5410	0
258	20250304	151200	137675935	5410	5400	5410	5390	179
259	20250304	151100	136711015	5420	5420	5420	5420	0
260	20250304	151000	136711015	5420	5420	5420	5420	0
261	20250304	150900	136711015	5420	5420	5420	5420	0
262	20250304	150800	136711015	5420	5420	5420	5420	0
263	20250304	150700	136711015	5420	5420	5420	5420	1
264	20250304	150600	136705595	5390	5390	5390	5390	0
265	20250304	150500	136705595	5390	5390	5390	5390	0
266	20250304	150400	136705595	5390	5390	5390	5390	0
267	20250304	150300	136705595	5390	5390	5390	5390	0
268	20250304	150200	136705595	5390	5390	5390	5390	0
269	20250304	150100	136705595	5390	5390	5390	5390	0
270	20250304	150000	136705595	5390	5390	5390	5390	0
271	20250304	145900	136705595	5390	5400	5400	5390	174
272	20250304	145800	135767635	5400	5420	5420	5400	68
273	20250304	145700	135400385	5440	5440	5440	5440	91
274	20250304	145600	134905345	5440	5440	5440	5440	0
275	20250304	145500	134905345	5440	5440	5440	5440	1
276	20250304	145400	134899905	5400	5400	5400	5400	0
277	20250304	145300	134899905	5400	5410	5410	5400	712
278	20250304	145200	131054335	5400	5420	5420	5400	350
279	20250304	145100	129160945	5430	5430	5430	5430	0
280	20250304	145000	129160945	5430	5430	5430	5430	0
281	20250304	144900	129160945	5430	5430	5430	5430	78
282	20250304	144800	128737405	5440	5440	5440	5440	0
283	20250304	144700	128737405	5440	5440	5440	5440	0
284	20250304	144600	128737405	5440	5440	5440	5440	0
285	20250304	144500	128737405	5440	5440	5440	5440	0
286	20250304	144400	128737405	5440	5440	5440	5440	0
287	20250304	144300	128737405	5440	5440	5440	5440	0
288	20250304	144200	128737405	5440	5440	5440	5440	0
289	20250304	144100	128737405	5440	5440	5440	5440	0
290	20250304	144000	128737405	5440	5440	5440	5440	0
291	20250304	143900	128737405	5440	5440	5440	5440	1
292	20250304	143800	128731965	5430	5430	5430	5430	0
293	20250304	143700	128731965	5430	5430	5430	5430	22
294	20250304	143600	128612505	5430	5430	5430	5430	0
295	20250304	143500	128612505	5430	5430	5430	5430	18
296	20250304	143400	128514765	5430	5430	5430	5430	0
297	20250304	143300	128514765	5430	5430	5430	5430	0
298	20250304	143200	128514765	5430	5430	5430	5430	0
299	20250304	143100	128514765	5430	5430	5430	5430	201
300	20250304	143000	127423335	5430	5430	5430	5430	17
301	20250304	142900	127331025	5430	5430	5430	5430	0
302	20250304	142800	127331025	5430	5430	5430	5430	0
303	20250304	142700	127331025	5430	5430	5430	5430	0
304	20250304	142600	127331025	5430	5430	5430	5430	0
305	20250304	142500	127331025	5430	5430	5430	5430	0
306	20250304	142400	127331025	5430	5430	5430	5430	1
307	20250304	142300	127325595	5430	5430	5430	5430	0
308	20250304	142200	127325595	5430	5430	5430	5430	2
309	20250304	142100	127314735	5430	5430	5430	5430	0
310	20250304	142000	127314735	5430	5430	5430	5430	0
311	20250304	141900	127314735	5430	5430	5430	5430	0
312	20250304	141800	127314735	5430	5430	5430	5430	0
313	20250304	141700	127314735	5430	5430	5430	5430	0
314	20250304	141600	127314735	5430	5430	5430	5430	1
315	20250304	141500	127309305	5430	5430	5430	5430	1
316	20250304	141400	127303875	5420	5420	5420	5420	0
317	20250304	141300	127303875	5420	5420	5420	5420	1
318	20250304	141200	127298455	5430	5430	5430	5430	148
319	20250304	141100	126494815	5440	5440	5440	5440	0
320	20250304	141000	126494815	5440	5440	5440	5440	0
321	20250304	140900	126494815	5440	5440	5440	5440	0
322	20250304	140800	126494815	5440	5440	5440	5440	0
323	20250304	140700	126494815	5440	5440	5440	5440	3
324	20250304	140600	126478495	5440	5430	5440	5430	111
325	20250304	140500	125875755	5440	5440	5440	5440	0
326	20250304	140400	125875755	5440	5440	5440	5440	0
327	20250304	140300	125875755	5440	5440	5440	5440	0
328	20250304	140200	125875755	5440	5440	5440	5440	0
329	20250304	140100	125875755	5440	5440	5440	5440	18
330	20250304	140000	125777835	5440	5440	5440	5440	0
331	20250304	135900	125777835	5440	5440	5440	5440	0
332	20250304	135800	125777835	5440	5440	5440	5440	0
333	20250304	135700	125777835	5440	5440	5440	5440	0
334	20250304	135600	125777835	5440	5440	5440	5440	0
335	20250304	135500	125777835	5440	5440	5440	5440	0
336	20250304	135400	125777835	5440	5440	5440	5440	0
337	20250304	135300	125777835	5440	5440	5440	5440	0
338	20250304	135200	125777835	5440	5440	5440	5440	0
339	20250304	135100	125777835	5440	5440	5440	5440	0
340	20250304	135000	125777835	5440	5440	5440	5440	1
341	20250304	134900	125772395	5430	5430	5430	5430	0
342	20250304	134800	125772395	5430	5430	5430	5430	0
343	20250304	134700	125772395	5430	5430	5430	5430	5
344	20250304	134600	125745245	5440	5440	5440	5440	0
345	20250304	134500	125745245	5440	5440	5440	5440	0
346	20250304	134400	125745245	5440	5440	5440	5440	0
347	20250304	134300	125745245	5440	5440	5440	5440	0
348	20250304	134200	125745245	5440	5440	5440	5440	0
349	20250304	134100	125745245	5440	5440	5440	5440	0
350	20250304	134000	125745245	5440	5440	5440	5440	0
351	20250304	133900	125745245	5440	5440	5440	5440	0
352	20250304	133800	125745245	5440	5440	5440	5440	1
353	20250304	133700	125739805	5440	5440	5440	5440	30
354	20250304	133600	125576605	5440	5440	5440	5440	0
355	20250304	133500	125576605	5440	5440	5440	5440	0
356	20250304	133400	125576605	5440	5440	5440	5440	0
357	20250304	133300	125576605	5440	5440	5440	5440	0
358	20250304	133200	125576605	5440	5440	5440	5440	0
359	20250304	133100	125576605	5440	5440	5440	5440	0
360	20250304	133000	125576605	5440	5440	5440	5440	0
361	20250304	132900	125576605	5440	5440	5440	5440	1
362	20250304	132800	125571165	5420	5430	5430	5420	5
363	20250304	132700	125544055	5440	5440	5440	5440	0
364	20250304	132600	125544055	5440	5440	5440	5440	1
365	20250304	132500	125538615	5430	5430	5430	5430	78
366	20250304	132400	125115075	5430	5430	5430	5430	265
367	20250304	132300	123676125	5430	5430	5430	5430	0
368	20250304	132200	123676125	5430	5430	5430	5430	0
369	20250304	132100	123676125	5430	5430	5430	5430	0
370	20250304	132000	123676125	5430	5430	5430	5430	1
371	20250304	131900	123670695	5420	5420	5420	5420	0
372	20250304	131800	123670695	5420	5420	5420	5420	0
373	20250304	131700	123670695	5420	5420	5420	5420	0
374	20250304	131600	123670695	5420	5420	5420	5420	0
375	20250304	131500	123670695	5420	5420	5420	5420	0
376	20250304	131400	123670695	5420	5420	5420	5420	0
377	20250304	131300	123670695	5420	5420	5420	5420	1
378	20250304	131200	123665275	5430	5430	5430	5430	0
379	20250304	131100	123665275	5430	5430	5430	5430	0
380	20250304	131000	123665275	5430	5430	5430	5430	0
381	20250304	130900	123665275	5430	5430	5430	5430	0
382	20250304	130800	123665275	5430	5430	5430	5430	0
383	20250304	130700	123665275	5430	5430	5430	5430	0
384	20250304	130600	123665275	5430	5430	5430	5430	0
385	20250304	130500	123665275	5430	5430	5430	5430	0
386	20250304	130400	123665275	5430	5430	5430	5430	0
387	20250304	130300	123665275	5430	5430	5430	5430	0
388	20250304	130200	123665275	5430	5430	5430	5430	0
389	20250304	130100	123665275	5430	5430	5430	5430	0
390	20250304	130000	123665275	5430	5430	5430	5430	0
391	20250304	125900	123665275	5430	5430	5430	5430	0
392	20250304	125800	123665275	5430	5430	5430	5430	0
393	20250304	125700	123665275	5430	5430	5430	5430	10
394	20250304	125600	123610975	5430	5430	5430	5430	0
395	20250304	125500	123610975	5430	5430	5430	5430	50
396	20250304	125400	123339475	5430	5430	5430	5430	0
397	20250304	125300	123339475	5430	5430	5430	5430	70
398	20250304	125200	122959375	5430	5430	5430	5430	0
399	20250304	125100	122959375	5430	5430	5430	5430	1
400	20250304	125000	122953945	5430	5430	5430	5430	0
401	20250304	124900	122953945	5430	5430	5430	5430	0
402	20250304	124800	122953945	5430	5430	5430	5430	0
403	20250304	124700	122953945	5430	5430	5430	5430	0
404	20250304	124600	122953945	5430	5430	5430	5430	0
405	20250304	124500	122953945	5430	5430	5430	5430	0
406	20250304	124400	122953945	5430	5430	5430	5430	0
407	20250304	124300	122953945	5430	5430	5430	5430	1
408	20250304	124200	122948515	5400	5400	5400	5400	0
409	20250304	124100	122948515	5400	5410	5410	5400	177
410	20250304	124000	121992665	5430	5430	5430	5430	0
411	20250304	123900	121992665	5430	5430	5430	5430	0
412	20250304	123800	121992665	5430	5430	5430	5430	0
413	20250304	123700	121992665	5430	5430	5430	5430	0
414	20250304	123600	121992665	5430	5430	5430	5430	0
415	20250304	123500	121992665	5430	5430	5430	5430	0
416	20250304	123400	121992665	5430	5430	5430	5430	0
417	20250304	123300	121992665	5430	5430	5430	5430	0
418	20250304	123200	121992665	5430	5430	5430	5430	0
419	20250304	123100	121992665	5430	5430	5430	5430	0
420	20250304	123000	121992665	5430	5430	5430	5430	0
421	20250304	122900	121992665	5430	5430	5430	5430	0
422	20250304	122800	121992665	5430	5430	5430	5430	1
423	20250304	122700	121987235	5430	5430	5430	5430	1
424	20250304	122600	121981805	5400	5400	5400	5400	0
425	20250304	122500	121981805	5400	5400	5400	5400	0
426	20250304	122400	121981805	5400	5430	5430	5400	12
427	20250304	122300	121916895	5430	5430	5430	5430	0
428	20250304	122200	121916895	5430	5430	5430	5430	0
429	20250304	122100	121916895	5430	5430	5430	5430	0
430	20250304	122000	121916895	5430	5430	5430	5430	0
431	20250304	121900	121916895	5430	5430	5430	5430	0
432	20250304	121800	121916895	5430	5430	5430	5430	0
433	20250304	121700	121916895	5430	5430	5430	5430	10
434	20250304	121600	121862595	5430	5430	5430	5430	0
435	20250304	121500	121862595	5430	5430	5430	5430	0
436	20250304	121400	121862595	5430	5430	5430	5430	0
437	20250304	121300	121862595	5430	5430	5430	5430	0
438	20250304	121200	121862595	5430	5430	5430	5430	0
439	20250304	121100	121862595	5430	5430	5430	5430	0
440	20250304	121000	121862595	5430	5430	5430	5430	0
441	20250304	120900	121862595	5430	5430	5430	5430	0
442	20250304	120800	121862595	5430	5430	5430	5430	0
443	20250304	120700	121862595	5430	5430	5430	5430	0
444	20250304	120600	121862595	5430	5430	5430	5430	0
445	20250304	120500	121862595	5430	5430	5430	5430	1
446	20250304	120400	121857165	5400	5400	5400	5400	1
447	20250304	120300	121851765	5430	5430	5430	5430	0
448	20250304	120200	121851765	5430	5430	5430	5430	0
449	20250304	120100	121851765	5430	5430	5430	5430	0
450	20250304	120000	121851765	5430	5430	5430	5430	0
451	20250304	115900	121851765	5430	5430	5430	5430	0
452	20250304	115800	121851765	5430	5430	5430	5430	84
453	20250304	115700	121395645	5430	5440	5440	5370	1286
454	20250304	115600	114473275	5430	5430	5430	5430	0
455	20250304	115500	114473275	5430	5430	5430	5430	1
456	20250304	115400	114467845	5450	5450	5450	5450	0
457	20250304	115300	114467845	5450	5450	5450	5450	0
458	20250304	115200	114467845	5450	5440	5450	5440	2
459	20250304	115100	114456955	5450	5450	5450	5450	2
460	20250304	115000	114446055	5450	5450	5450	5450	0
461	20250304	114900	114446055	5450	5450	5450	5450	1
462	20250304	114800	114440605	5440	5440	5440	5440	0
463	20250304	114700	114440605	5440	5440	5440	5440	0
464	20250304	114600	114440605	5440	5440	5440	5440	0
465	20250304	114500	114440605	5440	5440	5440	5440	0
466	20250304	114400	114440605	5440	5440	5440	5440	0
467	20250304	114300	114440605	5440	5440	5440	5440	0
468	20250304	114200	114440605	5440	5440	5440	5440	5
469	20250304	114100	114413405	5440	5440	5440	5440	0
470	20250304	114000	114413405	5440	5440	5440	5440	1
471	20250304	113900	114407965	5430	5430	5430	5430	0
472	20250304	113800	114407965	5430	5430	5430	5430	0
473	20250304	113700	114407965	5430	5430	5430	5430	0
474	20250304	113600	114407965	5430	5430	5430	5430	0
475	20250304	113500	114407965	5430	5430	5430	5430	0
476	20250304	113400	114407965	5430	5430	5430	5430	120
477	20250304	113300	113756365	5430	5430	5430	5430	0
478	20250304	113200	113756365	5430	5430	5430	5430	0
479	20250304	113100	113756365	5430	5430	5430	5430	0
480	20250304	113000	113756365	5430	5430	5430	5430	0
481	20250304	112900	113756365	5430	5430	5430	5430	0
482	20250304	112800	113756365	5430	5430	5430	5430	0
483	20250304	112700	113756365	5430	5370	5440	5370	4
484	20250304	112600	113734695	5360	5410	5410	5360	3980
485	20250304	112500	92372865	5440	5440	5440	5440	0
486	20250304	112400	92372865	5440	5440	5440	5440	0
487	20250304	112300	92372865	5440	5440	5440	5440	0
488	20250304	112200	92372865	5440	5440	5440	5440	0
489	20250304	112100	92372865	5440	5440	5440	5440	0
490	20250304	112000	92372865	5440	5440	5440	5440	0
491	20250304	111900	92372865	5440	5440	5440	5440	1
492	20250304	111800	92367425	5420	5420	5420	5420	0
493	20250304	111700	92367425	5420	5410	5420	5410	966
494	20250304	111600	87133365	5420	5420	5420	5420	0
495	20250304	111500	87133365	5420	5420	5420	5420	1
496	20250304	111400	87127945	5415	5415	5415	5415	101
497	20250304	111300	86581030	5415	5415	5415	5415	0
498	20250304	111200	86581030	5415	5440	5440	5390	3955
499	20250304	111100	65192845	5440	5440	5440	5440	0
500	20250304	111000	65192845	5440	5440	5440	5440	0
501	20250304	110900	65192845	5440	5440	5440	5440	0
502	20250304	110800	65192845	5440	5440	5440	5440	10
503	20250304	110700	65138445	5445	5445	5445	5440	8
504	20250304	110600	65094890	5440	5440	5440	5440	0
505	20250304	110500	65094890	5440	5440	5440	5440	169
506	20250304	110400	64175530	5440	5435	5440	5435	396
507	20250304	110300	62022280	5440	5450	5450	5440	15
508	20250304	110200	61940550	5450	5450	5450	5450	0
509	20250304	110100	61940550	5450	5450	5450	5450	0
510	20250304	110000	61940550	5450	5450	5450	5450	100
511	20250304	105900	61395550	5450	5450	5450	5450	0
512	20250304	105800	61395550	5450	5450	5450	5450	0
513	20250304	105700	61395550	5450	5430	5450	5430	2
514	20250304	105600	61384670	5440	5450	5450	5440	21
515	20250304	105500	61270380	5430	5490	5490	5430	412
516	20250304	105400	59026670	5460	5460	5460	5460	0
517	20250304	105300	59026670	5460	5460	5460	5460	0
518	20250304	105200	59026670	5460	5460	5460	5460	10
519	20250304	105100	58972070	5510	5510	5510	5510	0
520	20250304	105000	58972070	5510	5510	5510	5510	0
521	20250304	104900	58972070	5510	5510	5510	5510	1
522	20250304	104800	58966560	5470	5470	5470	5470	0
523	20250304	104700	58966560	5470	5470	5470	5470	2
524	20250304	104600	58955620	5510	5510	5510	5510	0
525	20250304	104500	58955620	5510	5510	5510	5510	0
526	20250304	104400	58955620	5510	5510	5510	5510	1
527	20250304	104300	58950110	5510	5510	5510	5510	0
528	20250304	104200	58950110	5510	5510	5510	5510	1
529	20250304	104100	58944600	5510	5510	5510	5510	0
530	20250304	104000	58944600	5510	5510	5510	5510	1
531	20250304	103900	58939090	5460	5470	5470	5460	229
532	20250304	103800	57688380	5510	5510	5510	5510	0
533	20250304	103700	57688380	5510	5510	5510	5510	0
534	20250304	103600	57688380	5510	5510	5510	5510	0
535	20250304	103500	57688380	5510	5510	5510	5510	0
536	20250304	103400	57688380	5510	5510	5510	5510	0
537	20250304	103300	57688380	5510	5510	5510	5510	0
538	20250304	103200	57688380	5510	5510	5510	5510	1
539	20250304	103100	57682870	5470	5500	5500	5470	364
540	20250304	103000	55689640	5530	5530	5530	5530	0
541	20250304	102900	55689640	5530	5530	5530	5530	0
542	20250304	102800	55689640	5530	5530	5530	5530	0
543	20250304	102700	55689640	5530	5530	5530	5530	0
544	20250304	102600	55689640	5530	5530	5530	5530	0
545	20250304	102500	55689640	5530	5500	5530	5500	2
546	20250304	102400	55678610	5530	5530	5530	5530	0
547	20250304	102300	55678610	5530	5530	5530	5530	0
548	20250304	102200	55678610	5530	5530	5530	5530	0
549	20250304	102100	55678610	5530	5530	5530	5530	0
550	20250304	102000	55678610	5530	5530	5530	5530	0
551	20250304	101900	55678610	5530	5530	5530	5530	0
552	20250304	101800	55678610	5530	5530	5530	5530	0
553	20250304	101700	55678610	5530	5530	5530	5530	0
554	20250304	101600	55678610	5530	5500	5530	5500	2
555	20250304	101500	55667580	5530	5530	5530	5530	0
556	20250304	101400	55667580	5530	5530	5530	5530	2
557	20250304	101300	55656520	5500	5500	5500	5500	0
558	20250304	101200	55656520	5500	5515	5515	5500	130
559	20250304	101100	54941505	5530	5530	5530	5530	0
560	20250304	101000	54941505	5530	5530	5530	5530	200
561	20250304	100900	53835505	5530	5530	5530	5530	0
562	20250304	100800	53835505	5530	5530	5530	5530	82
563	20250304	100700	53382045	5550	5550	5550	5550	0
564	20250304	100600	53382045	5550	5550	5550	5550	1
565	20250304	100500	53376495	5550	5550	5550	5550	0
566	20250304	100400	53376495	5550	5550	5550	5550	45
567	20250304	100300	53126745	5500	5550	5550	5500	1602
568	20250304	100200	44303185	5540	5540	5540	5540	0
569	20250304	100100	44303185	5540	5550	5550	5540	20
570	20250304	100000	44192285	5535	5535	5535	5535	1
571	20250304	095900	44186750	5550	5550	5550	5550	1
572	20250304	095800	44181200	5550	5550	5550	5550	2
573	20250304	095700	44170100	5550	5550	5550	5550	2
574	20250304	095600	44159000	5550	5550	5550	5550	5
575	20250304	095500	44131250	5550	5550	5550	5550	2
576	20250304	095400	44120150	5550	5550	5550	5550	0
577	20250304	095300	44120150	5550	5550	5550	5550	0
578	20250304	095200	44120150	5550	5550	5550	5550	0
579	20250304	095100	44120150	5550	5550	5550	5550	0
580	20250304	095000	44120150	5550	5550	5550	5550	0
581	20250304	094900	44120150	5550	5550	5550	5550	0
582	20250304	094800	44120150	5550	5550	5550	5550	1
583	20250304	094700	44114600	5570	5570	5570	5570	0
584	20250304	094600	44114600	5570	5570	5570	5570	0
585	20250304	094500	44114600	5570	5570	5570	5570	0
586	20250304	094400	44114600	5570	5570	5570	5570	0
587	20250304	094300	44114600	5570	5570	5570	5570	0
588	20250304	094200	44114600	5570	5570	5570	5570	0
589	20250304	094100	44114600	5570	5570	5570	5570	1
590	20250304	094000	44109030	5520	5540	5540	5520	500
591	20250304	093900	41345960	5550	5550	5550	5550	0
592	20250304	093800	41345960	5550	5550	5550	5550	0
593	20250304	093700	41345960	5550	5570	5570	5550	76
594	20250304	093600	40924140	5550	5550	5550	5550	1
595	20250304	093500	40918590	5550	5550	5550	5550	0
596	20250304	093400	40918590	5550	5550	5550	5550	0
597	20250304	093300	40918590	5550	5560	5560	5550	39
598	20250304	093200	40702130	5560	5560	5560	5560	0
599	20250304	093100	40702130	5560	5570	5570	5560	272
600	20250304	093000	39188390	5570	5570	5570	5570	0
601	20250304	092900	39188390	5570	5570	5570	5570	0
602	20250304	092800	39188390	5570	5570	5570	5570	38
603	20250304	092700	38976730	5570	5570	5570	5570	1
604	20250304	092600	38971160	5570	5570	5570	5570	1
605	20250304	092500	38965590	5560	5570	5570	5560	201
606	20250304	092400	37847030	5570	5570	5570	5570	0
607	20250304	092300	37847030	5570	5570	5570	5570	0
608	20250304	092200	37847030	5570	5570	5570	5570	1
609	20250304	092100	37841460	5560	5560	5560	5560	2000
610	20250304	092000	26721460	5560	5560	5560	5560	1
611	20250304	091900	26715900	5550	5550	5550	5550	1
612	20250304	091800	26710350	5510	5570	5570	5510	1332
613	20250304	091700	19359660	5510	5510	5510	5510	77
614	20250304	091600	18935390	5510	5510	5510	5510	0
615	20250304	091500	18935390	5510	5510	5510	5510	50
616	20250304	091400	18659890	5510	5500	5510	5500	71
617	20250304	091300	18268690	5510	5510	5510	5510	0
618	20250304	091200	18268690	5510	5510	5510	5510	0
619	20250304	091100	18268690	5510	5530	5530	5510	358
620	20250304	091000	16296090	5510	5530	5530	5510	305
621	20250304	090900	14609540	5520	5570	5570	5520	473
622	20250304	090800	11995210	5540	5565	5580	5540	218
623	20250304	090700	10786130	5590	5590	5590	5590	200
624	20250304	090600	9668130	5590	5590	5590	5590	100
625	20250304	090500	9109130	5590	5590	5590	5590	200
626	20250304	090400	7991130	5590	5600	5600	5520	415
627	20250304	090300	5683290	5590	5590	5590	5590	100
628	20250304	090200	5124290	5600	5600	5600	5600	200
629	20250304	090100	4004290	5610	5550	5610	5520	629
630	20250304	090000	494000	5560	5550	5560	5550	89