KissMeData/104620/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201600	84608380	5040	5040	5040	5040	633
3	20250306	201500	84608380	5040	5040	5040	5040	0
4	20250306	201400	84608380	5040	5040	5040	5040	0
5	20250306	201300	84608380	5040	5040	5040	5040	0
6	20250306	201200	84608380	5040	5040	5040	5040	0
7	20250306	201100	84608380	5040	5040	5040	5040	0
8	20250306	201000	84608380	5040	5040	5040	5040	0
9	20250306	200900	84608380	5040	5040	5040	5040	0
10	20250306	200800	84608380	5040	5040	5040	5040	0
11	20250306	200700	84608380	5040	5040	5040	5040	0
12	20250306	200600	84608380	5040	5040	5040	5040	0
13	20250306	200500	84608380	5040	5040	5040	5040	0
14	20250306	200400	84608380	5040	5040	5040	5040	0
15	20250306	200300	84608380	5040	5040	5040	5040	0
16	20250306	200200	84608380	5040	5040	5040	5040	0
17	20250306	200100	84608380	5040	5040	5040	5040	0
18	20250306	200000	84608380	5040	5040	5040	5040	0
19	20250306	195900	84608380	5040	5040	5040	5040	0
20	20250306	195800	84608380	5040	5040	5040	5040	0
21	20250306	195700	84608380	5040	5040	5040	5040	0
22	20250306	195600	84608380	5040	5040	5040	5040	0
23	20250306	195500	84608380	5040	5040	5040	5040	0
24	20250306	195400	84608380	5040	5040	5040	5040	0
25	20250306	195300	84608380	5040	5040	5040	5040	0
26	20250306	195200	84608380	5040	5040	5040	5040	0
27	20250306	195100	84608380	5040	5040	5040	5040	0
28	20250306	195000	84608380	5040	5040	5040	5040	0
29	20250306	194900	84608380	5040	5040	5040	5040	0
30	20250306	194800	84608380	5040	5040	5040	5040	0
31	20250306	194700	84608380	5040	5040	5040	5040	0
32	20250306	194600	84608380	5040	5040	5040	5040	633
33	20250306	194500	84608380	5040	5040	5040	5040	0
34	20250306	194400	84608380	5040	5040	5040	5040	0
35	20250306	194300	84608380	5040	5040	5040	5040	0
36	20250306	194200	84608380	5040	5040	5040	5040	0
37	20250306	194100	84608380	5040	5040	5040	5040	0
38	20250306	194000	84608380	5040	5040	5040	5040	0
39	20250306	193900	84608380	5040	5040	5040	5040	0
40	20250306	193800	84608380	5040	5040	5040	5040	0
41	20250306	193700	84608380	5040	5040	5040	5040	0
42	20250306	193600	84608380	5040	5040	5040	5040	0
43	20250306	193500	84608380	5040	5040	5040	5040	0
44	20250306	193400	84608380	5040	5040	5040	5040	0
45	20250306	193300	84608380	5040	5040	5040	5040	0
46	20250306	193200	84608380	5040	5040	5040	5040	0
47	20250306	193100	84608380	5040	5040	5040	5040	0
48	20250306	193000	84608380	5040	5040	5040	5040	0
49	20250306	192900	84608380	5040	5040	5040	5040	0
50	20250306	192800	84608380	5040	5040	5040	5040	0
51	20250306	192700	84608380	5040	5040	5040	5040	0
52	20250306	192600	84608380	5040	5040	5040	5040	0
53	20250306	192500	84608380	5040	5040	5040	5040	0
54	20250306	192400	84608380	5040	5040	5040	5040	0
55	20250306	192300	84608380	5040	5040	5040	5040	0
56	20250306	192200	84608380	5040	5040	5040	5040	0
57	20250306	192100	84608380	5040	5040	5040	5040	0
58	20250306	192000	84608380	5040	5040	5040	5040	0
59	20250306	191900	84608380	5040	5040	5040	5040	0
60	20250306	191800	84608380	5040	5040	5040	5040	0
61	20250306	191700	84608380	5040	5040	5040	5040	0
62	20250306	191600	84608380	5040	5040	5040	5040	633
63	20250306	191500	84608380	5040	5040	5040	5040	0
64	20250306	191400	84608380	5040	5040	5040	5040	0
65	20250306	191300	84608380	5040	5040	5040	5040	0
66	20250306	191200	84608380	5040	5040	5040	5040	0
67	20250306	191100	84608380	5040	5040	5040	5040	0
68	20250306	191000	84608380	5040	5040	5040	5040	0
69	20250306	190900	84608380	5040	5040	5040	5040	0
70	20250306	190800	84608380	5040	5040	5040	5040	0
71	20250306	190700	84608380	5040	5040	5040	5040	0
72	20250306	190600	84608380	5040	5040	5040	5040	0
73	20250306	190500	84608380	5040	5040	5040	5040	0
74	20250306	190400	84608380	5040	5040	5040	5040	0
75	20250306	190300	84608380	5040	5040	5040	5040	0
76	20250306	190200	84608380	5040	5040	5040	5040	0
77	20250306	190100	84608380	5040	5040	5040	5040	0
78	20250306	190000	84608380	5040	5040	5040	5040	0
79	20250306	185900	84608380	5040	5040	5040	5040	0
80	20250306	185800	84608380	5040	5040	5040	5040	0
81	20250306	185700	84608380	5040	5040	5040	5040	0
82	20250306	185600	84608380	5040	5040	5040	5040	0
83	20250306	185500	84608380	5040	5040	5040	5040	0
84	20250306	185400	84608380	5040	5040	5040	5040	0
85	20250306	185300	84608380	5040	5040	5040	5040	0
86	20250306	185200	84608380	5040	5040	5040	5040	0
87	20250306	185100	84608380	5040	5040	5040	5040	0
88	20250306	185000	84608380	5040	5040	5040	5040	0
89	20250306	184900	84608380	5040	5040	5040	5040	0
90	20250306	184800	84608380	5040	5040	5040	5040	0
91	20250306	184700	84608380	5040	5040	5040	5040	0
92	20250306	184600	84608380	5040	5040	5040	5040	633
93	20250306	184500	84608380	5040	5040	5040	5040	0
94	20250306	184400	84608380	5040	5040	5040	5040	0
95	20250306	184300	84608380	5040	5040	5040	5040	0
96	20250306	184200	84608380	5040	5040	5040	5040	0
97	20250306	184100	84608380	5040	5040	5040	5040	0
98	20250306	184000	84608380	5040	5040	5040	5040	0
99	20250306	183900	84608380	5040	5040	5040	5040	0
100	20250306	183800	84608380	5040	5040	5040	5040	0
101	20250306	183700	84608380	5040	5040	5040	5040	0
102	20250306	183600	84608380	5040	5040	5040	5040	0
103	20250306	183500	84608380	5040	5040	5040	5040	0
104	20250306	183400	84608380	5040	5040	5040	5040	0
105	20250306	183300	84608380	5040	5040	5040	5040	0
106	20250306	183200	84608380	5040	5040	5040	5040	0
107	20250306	183100	84608380	5040	5040	5040	5040	0
108	20250306	183000	84608380	5040	5040	5040	5040	0
109	20250306	182900	84608380	5040	5040	5040	5040	0
110	20250306	182800	84608380	5040	5040	5040	5040	0
111	20250306	182700	84608380	5040	5040	5040	5040	0
112	20250306	182600	84608380	5040	5040	5040	5040	0
113	20250306	182500	84608380	5040	5040	5040	5040	0
114	20250306	182400	84608380	5040	5040	5040	5040	0
115	20250306	182300	84608380	5040	5040	5040	5040	0
116	20250306	182200	84608380	5040	5040	5040	5040	0
117	20250306	182100	84608380	5040	5040	5040	5040	0
118	20250306	182000	84608380	5040	5040	5040	5040	0
119	20250306	181900	84608380	5040	5040	5040	5040	0
120	20250306	181800	84608380	5040	5040	5040	5040	0
121	20250306	181700	84608380	5040	5040	5040	5040	0
122	20250306	181600	84608380	5040	5040	5040	5040	633
123	20250306	181500	84608380	5040	5040	5040	5040	0
124	20250306	181400	84608380	5040	5040	5040	5040	0
125	20250306	181300	84608380	5040	5040	5040	5040	0
126	20250306	181200	84608380	5040	5040	5040	5040	0
127	20250306	181100	84608380	5040	5040	5040	5040	0
128	20250306	181000	84608380	5040	5040	5040	5040	0
129	20250306	180900	84608380	5040	5040	5040	5040	0
130	20250306	180800	84608380	5040	5040	5040	5040	0
131	20250306	180700	84608380	5040	5040	5040	5040	0
132	20250306	180600	84608380	5040	5040	5040	5040	0
133	20250306	180500	84608380	5040	5040	5040	5040	0
134	20250306	180400	84608380	5040	5040	5040	5040	0
135	20250306	180300	84608380	5040	5040	5040	5040	0
136	20250306	180200	84608380	5040	5040	5040	5040	0
137	20250306	180100	84608380	5040	5040	5040	5040	0
138	20250306	180000	84608380	5040	5040	5040	5040	0
139	20250306	175900	84608380	5040	5040	5040	5040	0
140	20250306	175800	84608380	5040	5040	5040	5040	0
141	20250306	175700	84608380	5040	5040	5040	5040	0
142	20250306	175600	84608380	5040	5040	5040	5040	0
143	20250306	175500	84608380	5040	5040	5040	5040	0
144	20250306	175400	84608380	5040	5040	5040	5040	0
145	20250306	175300	84608380	5040	5040	5040	5040	0
146	20250306	175200	84608380	5040	5040	5040	5040	0
147	20250306	175100	84608380	5040	5040	5040	5040	0
148	20250306	175000	84608380	5040	5040	5040	5040	0
149	20250306	174900	84608380	5040	5040	5040	5040	0
150	20250306	174800	84608380	5040	5040	5040	5040	0
151	20250306	174700	84608380	5040	5040	5040	5040	0
152	20250306	174600	84608380	5040	5040	5040	5040	633
153	20250306	174500	84608380	5040	5040	5040	5040	0
154	20250306	174400	84608380	5040	5040	5040	5040	0
155	20250306	174300	84608380	5040	5040	5040	5040	0
156	20250306	174200	84608380	5040	5040	5040	5040	0
157	20250306	174100	84608380	5040	5040	5040	5040	0
158	20250306	174000	84608380	5040	5040	5040	5040	0
159	20250306	173900	84608380	5040	5040	5040	5040	0
160	20250306	173800	84608380	5040	5040	5040	5040	0
161	20250306	173700	84608380	5040	5040	5040	5040	0
162	20250306	173600	84608380	5040	5040	5040	5040	0
163	20250306	173500	84608380	5040	5040	5040	5040	0
164	20250306	173400	84608380	5040	5040	5040	5040	0
165	20250306	173300	84608380	5040	5040	5040	5040	0
166	20250306	173200	84608380	5040	5040	5040	5040	0
167	20250306	173100	84608380	5040	5040	5040	5040	0
168	20250306	173000	84608380	5040	5040	5040	5040	0
169	20250306	172900	84608380	5040	5040	5040	5040	0
170	20250306	172800	84608380	5040	5040	5040	5040	0
171	20250306	172700	84608380	5040	5040	5040	5040	0
172	20250306	172600	84608380	5040	5040	5040	5040	0
173	20250306	172500	84608380	5040	5040	5040	5040	0
174	20250306	172400	84608380	5040	5040	5040	5040	0
175	20250306	172300	84608380	5040	5040	5040	5040	0
176	20250306	172200	84608380	5040	5040	5040	5040	0
177	20250306	172100	84608380	5040	5040	5040	5040	0
178	20250306	172000	84608380	5040	5040	5040	5040	0
179	20250306	171900	84608380	5040	5040	5040	5040	0
180	20250306	171800	84608380	5040	5040	5040	5040	0
181	20250306	171700	84608380	5040	5040	5040	5040	0
182	20250306	171600	84608380	5040	5040	5040	5040	633
183	20250306	171500	84608380	5040	5040	5040	5040	0
184	20250306	171400	84608380	5040	5040	5040	5040	0
185	20250306	171300	84608380	5040	5040	5040	5040	0
186	20250306	171200	84608380	5040	5040	5040	5040	0
187	20250306	171100	84608380	5040	5040	5040	5040	0
188	20250306	171000	84608380	5040	5040	5040	5040	0
189	20250306	170900	84608380	5040	5040	5040	5040	0
190	20250306	170800	84608380	5040	5040	5040	5040	0
191	20250306	170700	84608380	5040	5040	5040	5040	0
192	20250306	170600	84608380	5040	5040	5040	5040	0
193	20250306	170500	84608380	5040	5040	5040	5040	0
194	20250306	170400	84608380	5040	5040	5040	5040	0
195	20250306	170300	84608380	5040	5040	5040	5040	0
196	20250306	170200	84608380	5040	5040	5040	5040	0
197	20250306	170100	84608380	5040	5040	5040	5040	0
198	20250306	170000	84608380	5040	5040	5040	5040	0
199	20250306	165900	84608380	5040	5040	5040	5040	0
200	20250306	165800	84608380	5040	5040	5040	5040	0
201	20250306	165700	84608380	5040	5040	5040	5040	0
202	20250306	165600	84608380	5040	5040	5040	5040	0
203	20250306	165500	84608380	5040	5040	5040	5040	0
204	20250306	165400	84608380	5040	5040	5040	5040	0
205	20250306	165300	84608380	5040	5040	5040	5040	0
206	20250306	165200	84608380	5040	5040	5040	5040	0
207	20250306	165100	84608380	5040	5040	5040	5040	0
208	20250306	165000	84608380	5040	5040	5040	5040	0
209	20250306	164900	84608380	5040	5040	5040	5040	0
210	20250306	164800	84608380	5040	5040	5040	5040	0
211	20250306	164700	84608380	5040	5040	5040	5040	0
212	20250306	164600	84608380	5040	5040	5040	5040	633
213	20250306	164500	84608380	5040	5040	5040	5040	0
214	20250306	164400	84608380	5040	5040	5040	5040	0
215	20250306	164300	84608380	5040	5040	5040	5040	0
216	20250306	164200	84608380	5040	5040	5040	5040	0
217	20250306	164100	84608380	5040	5040	5040	5040	0
218	20250306	164000	84608380	5040	5040	5040	5040	0
219	20250306	163900	84608380	5040	5040	5040	5040	0
220	20250306	163800	84608380	5040	5040	5040	5040	0
221	20250306	163700	84608380	5040	5040	5040	5040	0
222	20250306	163600	84608380	5040	5040	5040	5040	0
223	20250306	163500	84608380	5040	5040	5040	5040	0
224	20250306	163400	84608380	5040	5040	5040	5040	0
225	20250306	163300	84608380	5040	5040	5040	5040	0
226	20250306	163200	84608380	5040	5040	5040	5040	0
227	20250306	163100	84608380	5040	5040	5040	5040	0
228	20250306	163000	84608380	5040	5040	5040	5040	0
229	20250306	162900	84608380	5040	5040	5040	5040	0
230	20250306	162800	84608380	5040	5040	5040	5040	0
231	20250306	162700	84608380	5040	5040	5040	5040	0
232	20250306	162600	84608380	5040	5040	5040	5040	0
233	20250306	162500	84608380	5040	5040	5040	5040	0
234	20250306	162400	84608380	5040	5040	5040	5040	0
235	20250306	162300	84608380	5040	5040	5040	5040	0
236	20250306	162200	84608380	5040	5040	5040	5040	0
237	20250306	162100	84608380	5040	5040	5040	5040	0
238	20250306	162000	84608380	5040	5040	5040	5040	0
239	20250306	161900	84608380	5040	5040	5040	5040	0
240	20250306	161800	84608380	5040	5040	5040	5040	0
241	20250306	161700	84608380	5040	5040	5040	5040	0
242	20250306	161600	84608380	5040	5040	5040	5040	633
243	20250306	161500	84608380	5040	5040	5040	5040	0
244	20250306	161400	84608380	5040	5040	5040	5040	0
245	20250306	161300	84608380	5040	5040	5040	5040	0
246	20250306	161200	84608380	5040	5040	5040	5040	0
247	20250306	161100	84608380	5040	5040	5040	5040	0
248	20250306	161000	84608380	5040	5040	5040	5040	0
249	20250306	160900	84608380	5040	5040	5040	5040	0
250	20250306	160800	84608380	5040	5040	5040	5040	0
251	20250306	160700	84608380	5040	5040	5040	5040	0
252	20250306	160600	84608380	5040	5040	5040	5040	0
253	20250306	160500	84608380	5040	5040	5040	5040	0
254	20250306	160400	84608380	5040	5040	5040	5040	0
255	20250306	160300	84608380	5040	5040	5040	5040	0
256	20250306	160200	84608380	5040	5040	5040	5040	0
257	20250306	160100	84608380	5040	5040	5040	5040	0
258	20250306	160000	84608380	5040	5040	5040	5040	0
259	20250306	155900	84608380	5040	5040	5040	5040	0
260	20250306	155800	84608380	5040	5040	5040	5040	0
261	20250306	155700	84608380	5040	5040	5040	5040	0
262	20250306	155600	84608380	5040	5040	5040	5040	0
263	20250306	155500	84608380	5040	5040	5040	5040	0
264	20250306	155400	84608380	5040	5040	5040	5040	0
265	20250306	155300	84608380	5040	5040	5040	5040	0
266	20250306	155200	84608380	5040	5040	5040	5040	0
267	20250306	155100	84608380	5040	5040	5040	5040	0
268	20250306	155000	84608380	5040	5040	5040	5040	0
269	20250306	154900	84608380	5040	5040	5040	5040	0
270	20250306	154800	84608380	5040	5040	5040	5040	0
271	20250306	154700	84608380	5040	5040	5040	5040	0
272	20250306	154600	84608380	5040	5040	5040	5040	633
273	20250306	154500	84608380	5040	5040	5040	5040	0
274	20250306	154400	84608380	5040	5040	5040	5040	0
275	20250306	154300	84608380	5040	5040	5040	5040	0
276	20250306	154200	84608380	5040	5040	5040	5040	0
277	20250306	154100	84608380	5040	5040	5040	5040	0
278	20250306	154000	84608380	5040	5040	5040	5040	0
279	20250306	153900	84608380	5040	5040	5040	5040	0
280	20250306	153800	84608380	5040	5040	5040	5040	0
281	20250306	153700	84608380	5040	5040	5040	5040	0
282	20250306	153600	84608380	5040	5040	5040	5040	0
283	20250306	153500	84608380	5040	5040	5040	5040	0
284	20250306	153400	84608380	5040	5040	5040	5040	0
285	20250306	153300	84608380	5040	5040	5040	5040	0
286	20250306	153200	84608380	5040	5040	5040	5040	0
287	20250306	153100	84608380	5040	5040	5040	5040	0
288	20250306	153000	84608380	5040	5040	5040	5040	633
289	20250306	152900	81418060	5040	5040	5040	5040	0
290	20250306	152800	81418060	5040	5040	5040	5040	0
291	20250306	152700	81418060	5040	5040	5040	5040	0
292	20250306	152600	81418060	5040	5040	5040	5040	0
293	20250306	152500	81418060	5040	5040	5040	5040	0
294	20250306	152400	81418060	5040	5040	5040	5040	0
295	20250306	152300	81418060	5040	5040	5040	5040	0
296	20250306	152200	81418060	5040	5040	5040	5040	0
297	20250306	152100	81418060	5040	5040	5040	5040	0
298	20250306	152000	81418060	5040	5040	5040	5040	0
299	20250306	151900	81418060	5040	5040	5040	5040	0
300	20250306	151800	81418060	5040	5040	5040	5040	10
301	20250306	151700	81367660	5040	5040	5040	5040	0
302	20250306	151600	81367660	5040	5040	5040	5040	5
303	20250306	151500	81342460	5040	5040	5040	5040	0
304	20250306	151400	81342460	5040	5040	5040	5040	0
305	20250306	151300	81342460	5040	5040	5040	5040	497
306	20250306	151200	78837580	5030	5030	5030	5030	0
307	20250306	151100	78837580	5030	5030	5030	5030	0
308	20250306	151000	78837580	5030	5030	5030	5030	391
309	20250306	150900	76870850	5030	5030	5030	5030	127
310	20250306	150800	76232040	5030	5030	5030	5030	200
311	20250306	150700	75226040	5040	5040	5040	5040	33
312	20250306	150600	75059720	5040	5040	5040	5040	22
313	20250306	150500	74948840	5040	5040	5040	5040	0
314	20250306	150400	74948840	5040	5040	5040	5040	0
315	20250306	150300	74948840	5040	5040	5040	5040	0
316	20250306	150200	74948840	5040	5040	5040	5040	0
317	20250306	150100	74948840	5040	5040	5040	5040	0
318	20250306	150000	74948840	5040	5040	5040	5040	0
319	20250306	145900	74948840	5040	5050	5050	5040	107
320	20250306	145800	74409490	5050	5050	5050	5050	8
321	20250306	145700	74369090	5050	5050	5050	5050	0
322	20250306	145600	74369090	5050	5050	5050	5050	0
323	20250306	145500	74369090	5050	5050	5050	5050	0
324	20250306	145400	74369090	5050	5050	5050	5050	11
325	20250306	145300	74313540	5040	5040	5040	5040	0
326	20250306	145200	74313540	5040	5040	5040	5040	1
327	20250306	145100	74308500	5040	5040	5040	5040	0
328	20250306	145000	74308500	5040	5040	5040	5040	0
329	20250306	144900	74308500	5040	5040	5040	5040	0
330	20250306	144800	74308500	5040	5040	5040	5040	1
331	20250306	144700	74303460	5050	5050	5050	5050	48
332	20250306	144600	74061060	5050	5050	5050	5050	0
333	20250306	144500	74061060	5050	5050	5050	5050	20
334	20250306	144400	73960060	5040	5040	5040	5040	0
335	20250306	144300	73960060	5040	5040	5040	5040	0
336	20250306	144200	73960060	5040	5040	5040	5040	0
337	20250306	144100	73960060	5040	5040	5040	5040	60
338	20250306	144000	73657660	5050	5050	5050	5050	0
339	20250306	143900	73657660	5050	5050	5050	5050	0
340	20250306	143800	73657660	5050	5050	5050	5050	0
341	20250306	143700	73657660	5050	5050	5050	5050	1
342	20250306	143600	73652610	5050	5050	5050	5050	10
343	20250306	143500	73602110	5050	5050	5050	5050	0
344	20250306	143400	73602110	5050	5050	5050	5050	71
345	20250306	143300	73243560	5050	5050	5050	5050	0
346	20250306	143200	73243560	5050	5050	5050	5050	0
347	20250306	143100	73243560	5050	5050	5050	5050	500
348	20250306	143000	70718560	5030	5030	5030	5030	0
349	20250306	142900	70718560	5030	5030	5030	5030	0
350	20250306	142800	70718560	5030	5030	5030	5030	0
351	20250306	142700	70718560	5030	5030	5030	5030	0
352	20250306	142600	70718560	5030	5030	5030	5030	0
353	20250306	142500	70718560	5030	5030	5030	5030	0
354	20250306	142400	70718560	5030	5030	5030	5030	0
355	20250306	142300	70718560	5030	5030	5030	5030	0
356	20250306	142200	70718560	5030	5030	5030	5030	0
357	20250306	142100	70718560	5030	5030	5030	5030	22
358	20250306	142000	70607900	5030	5030	5030	5030	0
359	20250306	141900	70607900	5030	5030	5030	5030	4
360	20250306	141800	70587780	5060	5060	5060	5060	0
361	20250306	141700	70587780	5060	5060	5060	5060	0
362	20250306	141600	70587780	5060	5060	5060	5060	0
363	20250306	141500	70587780	5060	5060	5060	5060	0
364	20250306	141400	70587780	5060	5060	5060	5060	0
365	20250306	141300	70587780	5060	5030	5060	5030	1010
366	20250306	141200	65481140	5020	5020	5020	5020	68
367	20250306	141100	65139780	5030	5030	5030	5030	0
368	20250306	141000	65139780	5030	5030	5030	5030	0
369	20250306	140900	65139780	5030	5030	5030	5030	0
370	20250306	140800	65139780	5030	5030	5030	5030	5
371	20250306	140700	65114630	5030	5030	5030	5030	330
372	20250306	140600	63454730	5030	5030	5030	5030	0
373	20250306	140500	63454730	5030	5030	5030	5030	0
374	20250306	140400	63454730	5030	5030	5030	5030	0
375	20250306	140300	63454730	5030	5030	5030	5030	200
376	20250306	140200	62448730	5030	5030	5030	5030	6
377	20250306	140100	62418550	5030	5030	5030	5030	156
378	20250306	140000	61633870	5020	5030	5030	5020	150
379	20250306	135900	60879860	5050	5030	5050	5030	7
380	20250306	135800	60844610	5040	5040	5040	5040	1
381	20250306	135700	60839570	5030	5030	5030	5030	0
382	20250306	135600	60839570	5030	5030	5030	5030	0
383	20250306	135500	60839570	5030	5030	5030	5030	20
384	20250306	135400	60738970	5030	5030	5030	5030	0
385	20250306	135300	60738970	5030	5030	5030	5030	309
386	20250306	135200	59184700	5040	5040	5040	5040	0
387	20250306	135100	59184700	5040	5050	5050	5040	861
388	20250306	135000	54844670	5060	5060	5060	5060	0
389	20250306	134900	54844670	5060	5060	5060	5060	0
390	20250306	134800	54844670	5060	5060	5060	5060	0
391	20250306	134700	54844670	5060	5060	5060	5060	0
392	20250306	134600	54844670	5060	5060	5060	5060	12
393	20250306	134500	54783950	5070	5070	5070	5070	0
394	20250306	134400	54783950	5070	5070	5070	5070	0
395	20250306	134300	54783950	5070	5070	5070	5070	0
396	20250306	134200	54783950	5070	5070	5070	5070	0
397	20250306	134100	54783950	5070	5070	5070	5070	0
398	20250306	134000	54783950	5070	5070	5070	5070	0
399	20250306	133900	54783950	5070	5070	5070	5070	1
400	20250306	133800	54778880	5070	5070	5070	5070	0
401	20250306	133700	54778880	5070	5070	5070	5070	0
402	20250306	133600	54778880	5070	5070	5070	5070	0
403	20250306	133500	54778880	5070	5070	5070	5070	0
404	20250306	133400	54778880	5070	5070	5070	5070	0
405	20250306	133300	54778880	5070	5070	5070	5070	0
406	20250306	133200	54778880	5070	5070	5070	5070	185
407	20250306	133100	53840930	5040	5040	5040	5040	0
408	20250306	133000	53840930	5040	5040	5040	5040	0
409	20250306	132900	53840930	5040	5040	5040	5040	0
410	20250306	132800	53840930	5040	5040	5040	5040	0
411	20250306	132700	53840930	5040	5040	5040	5040	0
412	20250306	132600	53840930	5040	5050	5050	5040	414
413	20250306	132500	51750900	5070	5070	5070	5070	0
414	20250306	132400	51750900	5070	5070	5070	5070	42
415	20250306	132300	51537960	5070	5070	5070	5070	24
416	20250306	132200	51416280	5060	5060	5060	5060	5
417	20250306	132100	51390980	5060	5060	5060	5060	0
418	20250306	132000	51390980	5060	5060	5060	5060	0
419	20250306	131900	51390980	5060	5060	5060	5060	0
420	20250306	131800	51390980	5060	5060	5060	5060	0
421	20250306	131700	51390980	5060	5060	5060	5060	0
422	20250306	131600	51390980	5060	5060	5060	5060	0
423	20250306	131500	51390980	5060	5060	5060	5060	10
424	20250306	131400	51340380	5070	5070	5070	5070	0
425	20250306	131300	51340380	5070	5070	5070	5070	0
426	20250306	131200	51340380	5070	5070	5070	5070	0
427	20250306	131100	51340380	5070	5070	5070	5070	0
428	20250306	131000	51340380	5070	5070	5070	5070	0
429	20250306	130900	51340380	5070	5070	5070	5070	0
430	20250306	130800	51340380	5070	5070	5070	5070	0
431	20250306	130700	51340380	5070	5070	5070	5070	0
432	20250306	130600	51340380	5070	5070	5070	5070	0
433	20250306	130500	51340380	5070	5070	5070	5070	0
434	20250306	130400	51340380	5070	5070	5070	5070	0
435	20250306	130300	51340380	5070	5070	5070	5070	15
436	20250306	130200	51264330	5060	5060	5060	5060	0
437	20250306	130100	51264330	5060	5060	5060	5060	0
438	20250306	130000	51264330	5060	5060	5060	5060	0
439	20250306	125900	51264330	5060	5050	5060	5050	68
440	20250306	125800	50920750	5050	5050	5050	5050	0
441	20250306	125700	50920750	5050	5050	5050	5050	20
442	20250306	125600	50819750	5050	5050	5050	5050	0
443	20250306	125500	50819750	5050	5050	5050	5050	30
444	20250306	125400	50668250	5050	5050	5050	5050	0
445	20250306	125300	50668250	5050	5050	5050	5050	0
446	20250306	125200	50668250	5050	5050	5050	5050	0
447	20250306	125100	50668250	5050	5050	5050	5050	0
448	20250306	125000	50668250	5050	5050	5050	5050	881
449	20250306	124900	46219200	5050	5050	5050	5050	500
450	20250306	124800	43694200	5050	5050	5050	5050	5
451	20250306	124700	43668950	5050	5050	5050	5050	0
452	20250306	124600	43668950	5050	5050	5050	5050	0
453	20250306	124500	43668950	5050	5050	5050	5050	37
454	20250306	124400	43482100	5050	5050	5050	5050	0
455	20250306	124300	43482100	5050	5050	5050	5050	0
456	20250306	124200	43482100	5050	5050	5050	5050	0
457	20250306	124100	43482100	5050	5050	5050	5050	6
458	20250306	124000	43451800	5050	5050	5050	5050	0
459	20250306	123900	43451800	5050	5050	5050	5050	0
460	20250306	123800	43451800	5050	5050	5050	5050	0
461	20250306	123700	43451800	5050	5050	5050	5050	0
462	20250306	123600	43451800	5050	5050	5050	5050	0
463	20250306	123500	43451800	5050	5050	5050	5050	107
464	20250306	123400	42911450	5060	5060	5060	5060	78
465	20250306	123300	42516770	5070	5070	5070	5070	20
466	20250306	123200	42415370	5070	5070	5070	5070	0
467	20250306	123100	42415370	5070	5070	5070	5070	40
468	20250306	123000	42212570	5080	5080	5080	5080	0
469	20250306	122900	42212570	5080	5080	5080	5080	0
470	20250306	122800	42212570	5080	5080	5080	5080	0
471	20250306	122700	42212570	5080	5080	5080	5080	0
472	20250306	122600	42212570	5080	5080	5080	5080	0
473	20250306	122500	42212570	5080	5080	5080	5080	0
474	20250306	122400	42212570	5080	5080	5080	5080	0
475	20250306	122300	42212570	5080	5080	5080	5080	384
476	20250306	122200	40261850	5080	5080	5080	5080	601
477	20250306	122100	37208770	5080	5080	5080	5080	2
478	20250306	122000	37198610	5060	5060	5060	5060	0
479	20250306	121900	37198610	5060	5060	5060	5060	0
480	20250306	121800	37198610	5060	5060	5060	5060	0
481	20250306	121700	37198610	5060	5060	5060	5060	0
482	20250306	121600	37198610	5060	5060	5060	5060	1
483	20250306	121500	37193550	5060	5060	5060	5060	0
484	20250306	121400	37193550	5060	5060	5060	5060	0
485	20250306	121300	37193550	5060	5060	5060	5060	0
486	20250306	121200	37193550	5060	5060	5060	5060	138
487	20250306	121100	36495270	5060	5060	5060	5060	0
488	20250306	121000	36495270	5060	5060	5060	5060	51
489	20250306	120900	36237210	5070	5070	5070	5070	7
490	20250306	120800	36201720	5070	5070	5070	5070	55
491	20250306	120700	35922870	5070	5070	5070	5070	0
492	20250306	120600	35922870	5070	5070	5070	5070	0
493	20250306	120500	35922870	5070	5070	5070	5070	0
494	20250306	120400	35922870	5070	5070	5070	5070	0
495	20250306	120300	35922870	5070	5070	5070	5070	0
496	20250306	120200	35922870	5070	5070	5070	5070	0
497	20250306	120100	35922870	5070	5070	5070	5070	0
498	20250306	120000	35922870	5070	5070	5070	5070	0
499	20250306	115900	35922870	5070	5070	5070	5070	0
500	20250306	115800	35922870	5070	5070	5070	5070	0
501	20250306	115700	35922870	5070	5070	5070	5070	1
502	20250306	115600	35917800	5070	5070	5070	5070	0
503	20250306	115500	35917800	5070	5070	5070	5070	490
504	20250306	115400	33433500	5080	5080	5080	5080	0
505	20250306	115300	33433500	5080	5080	5080	5080	0
506	20250306	115200	33433500	5080	5080	5080	5080	0
507	20250306	115100	33433500	5080	5080	5080	5080	0
508	20250306	115000	33433500	5080	5080	5080	5080	0
509	20250306	114900	33433500	5080	5080	5080	5080	0
510	20250306	114800	33433500	5080	5080	5080	5080	52
511	20250306	114700	33169340	5080	5080	5080	5080	3
512	20250306	114600	33154100	5070	5070	5070	5070	0
513	20250306	114500	33154100	5070	5070	5070	5070	1
514	20250306	114400	33149030	5080	5080	5080	5080	0
515	20250306	114300	33149030	5080	5080	5080	5080	0
516	20250306	114200	33149030	5080	5080	5080	5080	0
517	20250306	114100	33149030	5080	5080	5080	5080	1
518	20250306	114000	33143950	5080	5080	5080	5080	0
519	20250306	113900	33143950	5080	5080	5080	5080	0
520	20250306	113800	33143950	5080	5080	5080	5080	20
521	20250306	113700	33042350	5080	5080	5080	5080	10
522	20250306	113600	32991550	5070	5070	5070	5070	0
523	20250306	113500	32991550	5070	5070	5070	5070	0
524	20250306	113400	32991550	5070	5070	5070	5070	5
525	20250306	113300	32966200	5070	5070	5070	5070	0
526	20250306	113200	32966200	5070	5070	5070	5070	24
527	20250306	113100	32844520	5070	5070	5070	5070	0
528	20250306	113000	32844520	5070	5070	5070	5070	0
529	20250306	112900	32844520	5070	5070	5070	5070	0
530	20250306	112800	32844520	5070	5070	5070	5070	0
531	20250306	112700	32844520	5070	5070	5070	5070	0
532	20250306	112600	32844520	5070	5070	5070	5070	0
533	20250306	112500	32844520	5070	5070	5070	5070	0
534	20250306	112400	32844520	5070	5070	5070	5070	0
535	20250306	112300	32844520	5070	5070	5070	5070	0
536	20250306	112200	32844520	5070	5070	5070	5070	0
537	20250306	112100	32844520	5070	5070	5070	5070	0
538	20250306	112000	32844520	5070	5070	5070	5070	0
539	20250306	111900	32844520	5070	5070	5070	5070	0
540	20250306	111800	32844520	5070	5070	5070	5070	60
541	20250306	111700	32540320	5070	5070	5070	5070	2
542	20250306	111600	32530180	5070	5070	5070	5070	0
543	20250306	111500	32530180	5070	5070	5070	5070	0
544	20250306	111400	32530180	5070	5070	5070	5070	1
545	20250306	111300	32525110	5060	5060	5060	5060	0
546	20250306	111200	32525110	5060	5060	5060	5060	5
547	20250306	111100	32499810	5060	5060	5060	5060	0
548	20250306	111000	32499810	5060	5060	5060	5060	6
549	20250306	110900	32469450	5070	5070	5070	5070	0
550	20250306	110800	32469450	5070	5070	5070	5070	1
551	20250306	110700	32464380	5070	5070	5070	5070	0
552	20250306	110600	32464380	5070	5070	5070	5070	0
553	20250306	110500	32464380	5070	5070	5070	5070	1
554	20250306	110400	32459310	5070	5070	5070	5070	10
555	20250306	110300	32408610	5070	5070	5070	5070	0
556	20250306	110200	32408610	5070	5070	5070	5070	0
557	20250306	110100	32408610	5070	5070	5070	5070	0
558	20250306	110000	32408610	5070	5070	5070	5070	0
559	20250306	105900	32408610	5070	5070	5070	5070	9
560	20250306	105800	32362980	5070	5080	5080	5070	32
561	20250306	105700	32200670	5080	5080	5080	5080	1
562	20250306	105600	32195590	5060	5060	5060	5060	0
563	20250306	105500	32195590	5060	5060	5060	5060	0
564	20250306	105400	32195590	5060	5060	5060	5060	0
565	20250306	105300	32195590	5060	5060	5060	5060	0
566	20250306	105200	32195590	5060	5060	5060	5060	0
567	20250306	105100	32195590	5060	5060	5060	5060	0
568	20250306	105000	32195590	5060	5060	5060	5060	461
569	20250306	104900	29862930	5070	5070	5070	5070	1
570	20250306	104800	29857860	5070	5070	5070	5070	66
571	20250306	104700	29523240	5080	5080	5080	5070	7
572	20250306	104600	29487710	5080	5080	5080	5080	0
573	20250306	104500	29487710	5080	5080	5080	5080	0
574	20250306	104400	29487710	5080	5080	5080	5080	0
575	20250306	104300	29487710	5080	5080	5080	5080	0
576	20250306	104200	29487710	5080	5080	5080	5080	0
577	20250306	104100	29487710	5080	5080	5080	5080	0
578	20250306	104000	29487710	5080	5080	5080	5080	0
579	20250306	103900	29487710	5080	5080	5080	5080	0
580	20250306	103800	29487710	5080	5080	5080	5080	0
581	20250306	103700	29487710	5080	5080	5080	5080	32
582	20250306	103600	29325150	5080	5080	5080	5080	0
583	20250306	103500	29325150	5080	5080	5080	5080	0
584	20250306	103400	29325150	5080	5080	5080	5080	3
585	20250306	103300	29309910	5080	5080	5080	5080	40
586	20250306	103200	29106710	5080	5080	5080	5080	0
587	20250306	103100	29106710	5080	5080	5080	5080	0
588	20250306	103000	29106710	5080	5080	5080	5080	1
589	20250306	102900	29101630	5080	5080	5080	5080	24
590	20250306	102800	28979710	5070	5070	5070	5070	0
591	20250306	102700	28979710	5070	5070	5070	5070	0
592	20250306	102600	28979710	5070	5070	5070	5070	0
593	20250306	102500	28979710	5070	5070	5070	5070	0
594	20250306	102400	28979710	5070	5070	5070	5070	0
595	20250306	102300	28979710	5070	5070	5070	5070	100
596	20250306	102200	28472710	5070	5070	5070	5070	5
597	20250306	102100	28447360	5080	5080	5080	5080	0
598	20250306	102000	28447360	5080	5080	5080	5080	0
599	20250306	101900	28447360	5080	5080	5080	5080	0
600	20250306	101800	28447360	5080	5080	5080	5080	0
601	20250306	101700	28447360	5080	5080	5080	5080	0
602	20250306	101600	28447360	5080	5080	5080	5080	31
603	20250306	101500	28289880	5080	5080	5080	5080	0
604	20250306	101400	28289880	5080	5080	5080	5080	1
605	20250306	101300	28284800	5080	5080	5080	5080	45
606	20250306	101200	28056200	5080	5080	5080	5080	8
607	20250306	101100	28015560	5080	5080	5080	5080	0
608	20250306	101000	28015560	5080	5080	5080	5080	0
609	20250306	100900	28015560	5080	5080	5080	5080	0
610	20250306	100800	28015560	5080	5080	5080	5080	2
611	20250306	100700	28005400	5080	5080	5080	5080	3
612	20250306	100600	27990160	5080	5080	5080	5080	0
613	20250306	100500	27990160	5080	5080	5080	5080	1
614	20250306	100400	27985080	5080	5080	5080	5080	0
615	20250306	100300	27985080	5080	5080	5080	5080	10
616	20250306	100200	27934280	5080	5080	5080	5080	1
617	20250306	100100	27929200	5080	5080	5080	5080	0
618	20250306	100000	27929200	5080	5080	5080	5080	0
619	20250306	095900	27929200	5080	5080	5080	5080	0
620	20250306	095800	27929200	5080	5080	5080	5080	98
621	20250306	095700	27431360	5080	5080	5080	5080	0
622	20250306	095600	27431360	5080	5080	5080	5080	102
623	20250306	095500	26913200	5080	5080	5080	5080	0
624	20250306	095400	26913200	5080	5080	5080	5080	100
625	20250306	095300	26405200	5080	5080	5080	5080	0
626	20250306	095200	26405200	5080	5080	5080	5080	0
627	20250306	095100	26405200	5080	5080	5080	5080	0
628	20250306	095000	26405200	5080	5080	5080	5080	0
629	20250306	094900	26405200	5080	5080	5080	5080	176
630	20250306	094800	25511120	5090	5090	5090	5090	1
631	20250306	094700	25506030	5080	5080	5080	5080	0
632	20250306	094600	25506030	5080	5080	5080	5080	61
633	20250306	094500	25196150	5090	5090	5090	5090	0
634	20250306	094400	25196150	5090	5090	5090	5090	37
635	20250306	094300	25007820	5100	5100	5100	5100	1
636	20250306	094200	25002720	5100	5100	5100	5100	1
637	20250306	094100	24997620	5100	5060	5100	5060	312
638	20250306	094000	23410420	5100	5100	5100	5100	0
639	20250306	093900	23410420	5100	5100	5100	5100	0
640	20250306	093800	23410420	5100	5100	5100	5100	0
641	20250306	093700	23410420	5100	5100	5100	5050	712
642	20250306	093600	19796140	5100	5100	5100	5100	0
643	20250306	093500	19796140	5100	5110	5110	5100	417
644	20250306	093400	17667380	5120	5110	5120	5110	37
645	20250306	093300	17478290	5120	5120	5120	5120	0
646	20250306	093200	17478290	5120	5120	5120	5120	0
647	20250306	093100	17478290	5120	5120	5120	5120	0
648	20250306	093000	17478290	5120	5120	5120	5120	4
649	20250306	092900	17457810	5130	5140	5140	5130	12
650	20250306	092800	17396170	5140	5120	5140	5120	6
651	20250306	092700	17365430	5150	5150	5150	5150	0
652	20250306	092600	17365430	5150	5150	5150	5150	44
653	20250306	092500	17138830	5110	5110	5110	5110	10
654	20250306	092400	17087730	5120	5150	5150	5120	117
655	20250306	092300	16485630	5100	5100	5150	5100	299
656	20250306	092200	14953330	5120	5110	5120	5110	1600
657	20250306	092100	6764250	5110	5110	5110	5110	0
658	20250306	092000	6764250	5110	5110	5110	5110	6
659	20250306	091900	6733590	5110	5110	5110	5110	40
660	20250306	091800	6529190	5110	5110	5110	5110	0
661	20250306	091700	6529190	5110	5110	5110	5110	0
662	20250306	091600	6529190	5110	5110	5110	5110	90
663	20250306	091500	6069290	5110	5110	5110	5110	40
664	20250306	091400	5864890	5110	5110	5110	5110	100
665	20250306	091300	5353890	5110	5110	5110	5110	0
666	20250306	091200	5353890	5110	5120	5120	5110	100
667	20250306	091100	4842390	5110	5100	5130	5100	240
668	20250306	091000	3615780	5100	5100	5100	5100	60
669	20250306	090900	3309780	5100	5100	5100	5090	81
670	20250306	090800	2896900	5100	5100	5100	5100	23
671	20250306	090700	2779600	5090	5090	5090	5090	0
672	20250306	090600	2779600	5090	5080	5090	5080	79
673	20250306	090500	2377560	5080	5080	5080	5080	25
674	20250306	090400	2250560	5070	5040	5070	5040	184
675	20250306	090300	1321300	5040	5040	5040	5040	0
676	20250306	090200	1321300	5040	5040	5040	5040	17
677	20250306	090100	1235620	5050	5050	5050	5050	60
678	20250306	090000	932620	5050	5040	5050	5040	185