KissMeData/093920/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200900	49076580	5300	5300	5300	5300	533
3	20250304	200800	49076580	5300	5300	5300	5300	0
4	20250304	200700	49076580	5300	5300	5300	5300	0
5	20250304	200600	49076580	5300	5300	5300	5300	0
6	20250304	200500	49076580	5300	5300	5300	5300	0
7	20250304	200400	49076580	5300	5300	5300	5300	0
8	20250304	200300	49076580	5300	5300	5300	5300	0
9	20250304	200200	49076580	5300	5300	5300	5300	0
10	20250304	200100	49076580	5300	5300	5300	5300	0
11	20250304	200000	49076580	5300	5300	5300	5300	0
12	20250304	195900	49076580	5300	5300	5300	5300	0
13	20250304	195800	49076580	5300	5300	5300	5300	0
14	20250304	195700	49076580	5300	5300	5300	5300	0
15	20250304	195600	49076580	5300	5300	5300	5300	0
16	20250304	195500	49076580	5300	5300	5300	5300	0
17	20250304	195400	49076580	5300	5300	5300	5300	0
18	20250304	195300	49076580	5300	5300	5300	5300	0
19	20250304	195200	49076580	5300	5300	5300	5300	0
20	20250304	195100	49076580	5300	5300	5300	5300	0
21	20250304	195000	49076580	5300	5300	5300	5300	0
22	20250304	194900	49076580	5300	5300	5300	5300	0
23	20250304	194800	49076580	5300	5300	5300	5300	0
24	20250304	194700	49076580	5300	5300	5300	5300	0
25	20250304	194600	49076580	5300	5300	5300	5300	0
26	20250304	194500	49076580	5300	5300	5300	5300	0
27	20250304	194400	49076580	5300	5300	5300	5300	0
28	20250304	194300	49076580	5300	5300	5300	5300	0
29	20250304	194200	49076580	5300	5300	5300	5300	0
30	20250304	194100	49076580	5300	5300	5300	5300	0
31	20250304	194000	49076580	5300	5300	5300	5300	0
32	20250304	193900	49076580	5300	5300	5300	5300	533
33	20250304	193800	49076580	5300	5300	5300	5300	0
34	20250304	193700	49076580	5300	5300	5300	5300	0
35	20250304	193600	49076580	5300	5300	5300	5300	0
36	20250304	193500	49076580	5300	5300	5300	5300	0
37	20250304	193400	49076580	5300	5300	5300	5300	0
38	20250304	193300	49076580	5300	5300	5300	5300	0
39	20250304	193200	49076580	5300	5300	5300	5300	0
40	20250304	193100	49076580	5300	5300	5300	5300	0
41	20250304	193000	49076580	5300	5300	5300	5300	0
42	20250304	192900	49076580	5300	5300	5300	5300	0
43	20250304	192800	49076580	5300	5300	5300	5300	0
44	20250304	192700	49076580	5300	5300	5300	5300	0
45	20250304	192600	49076580	5300	5300	5300	5300	0
46	20250304	192500	49076580	5300	5300	5300	5300	0
47	20250304	192400	49076580	5300	5300	5300	5300	0
48	20250304	192300	49076580	5300	5300	5300	5300	0
49	20250304	192200	49076580	5300	5300	5300	5300	0
50	20250304	192100	49076580	5300	5300	5300	5300	0
51	20250304	192000	49076580	5300	5300	5300	5300	0
52	20250304	191900	49076580	5300	5300	5300	5300	0
53	20250304	191800	49076580	5300	5300	5300	5300	0
54	20250304	191700	49076580	5300	5300	5300	5300	0
55	20250304	191600	49076580	5300	5300	5300	5300	0
56	20250304	191500	49076580	5300	5300	5300	5300	0
57	20250304	191400	49076580	5300	5300	5300	5300	0
58	20250304	191300	49076580	5300	5300	5300	5300	0
59	20250304	191200	49076580	5300	5300	5300	5300	0
60	20250304	191100	49076580	5300	5300	5300	5300	0
61	20250304	191000	49076580	5300	5300	5300	5300	0
62	20250304	190900	49076580	5300	5300	5300	5300	533
63	20250304	190800	49076580	5300	5300	5300	5300	0
64	20250304	190700	49076580	5300	5300	5300	5300	0
65	20250304	190600	49076580	5300	5300	5300	5300	0
66	20250304	190500	49076580	5300	5300	5300	5300	0
67	20250304	190400	49076580	5300	5300	5300	5300	0
68	20250304	190300	49076580	5300	5300	5300	5300	0
69	20250304	190200	49076580	5300	5300	5300	5300	0
70	20250304	190100	49076580	5300	5300	5300	5300	0
71	20250304	190000	49076580	5300	5300	5300	5300	0
72	20250304	185900	49076580	5300	5300	5300	5300	0
73	20250304	185800	49076580	5300	5300	5300	5300	0
74	20250304	185700	49076580	5300	5300	5300	5300	0
75	20250304	185600	49076580	5300	5300	5300	5300	0
76	20250304	185500	49076580	5300	5300	5300	5300	0
77	20250304	185400	49076580	5300	5300	5300	5300	0
78	20250304	185300	49076580	5300	5300	5300	5300	0
79	20250304	185200	49076580	5300	5300	5300	5300	0
80	20250304	185100	49076580	5300	5300	5300	5300	0
81	20250304	185000	49076580	5300	5300	5300	5300	0
82	20250304	184900	49076580	5300	5300	5300	5300	0
83	20250304	184800	49076580	5300	5300	5300	5300	0
84	20250304	184700	49076580	5300	5300	5300	5300	0
85	20250304	184600	49076580	5300	5300	5300	5300	0
86	20250304	184500	49076580	5300	5300	5300	5300	0
87	20250304	184400	49076580	5300	5300	5300	5300	0
88	20250304	184300	49076580	5300	5300	5300	5300	0
89	20250304	184200	49076580	5300	5300	5300	5300	0
90	20250304	184100	49076580	5300	5300	5300	5300	0
91	20250304	184000	49076580	5300	5300	5300	5300	0
92	20250304	183900	49076580	5300	5300	5300	5300	533
93	20250304	183800	49076580	5300	5300	5300	5300	0
94	20250304	183700	49076580	5300	5300	5300	5300	0
95	20250304	183600	49076580	5300	5300	5300	5300	0
96	20250304	183500	49076580	5300	5300	5300	5300	0
97	20250304	183400	49076580	5300	5300	5300	5300	0
98	20250304	183300	49076580	5300	5300	5300	5300	0
99	20250304	183200	49076580	5300	5300	5300	5300	0
100	20250304	183100	49076580	5300	5300	5300	5300	0
101	20250304	183000	49076580	5300	5300	5300	5300	0
102	20250304	182900	49076580	5300	5300	5300	5300	0
103	20250304	182800	49076580	5300	5300	5300	5300	0
104	20250304	182700	49076580	5300	5300	5300	5300	0
105	20250304	182600	49076580	5300	5300	5300	5300	0
106	20250304	182500	49076580	5300	5300	5300	5300	0
107	20250304	182400	49076580	5300	5300	5300	5300	0
108	20250304	182300	49076580	5300	5300	5300	5300	0
109	20250304	182200	49076580	5300	5300	5300	5300	0
110	20250304	182100	49076580	5300	5300	5300	5300	0
111	20250304	182000	49076580	5300	5300	5300	5300	0
112	20250304	181900	49076580	5300	5300	5300	5300	0
113	20250304	181800	49076580	5300	5300	5300	5300	0
114	20250304	181700	49076580	5300	5300	5300	5300	0
115	20250304	181600	49076580	5300	5300	5300	5300	0
116	20250304	181500	49076580	5300	5300	5300	5300	0
117	20250304	181400	49076580	5300	5300	5300	5300	0
118	20250304	181300	49076580	5300	5300	5300	5300	0
119	20250304	181200	49076580	5300	5300	5300	5300	0
120	20250304	181100	49076580	5300	5300	5300	5300	0
121	20250304	181000	49076580	5300	5300	5300	5300	0
122	20250304	180900	49076580	5300	5300	5300	5300	533
123	20250304	180800	49076580	5300	5300	5300	5300	0
124	20250304	180700	49076580	5300	5300	5300	5300	0
125	20250304	180600	49076580	5300	5300	5300	5300	0
126	20250304	180500	49076580	5300	5300	5300	5300	0
127	20250304	180400	49076580	5300	5300	5300	5300	0
128	20250304	180300	49076580	5300	5300	5300	5300	0
129	20250304	180200	49076580	5300	5300	5300	5300	0
130	20250304	180100	49076580	5300	5300	5300	5300	0
131	20250304	180000	49076580	5300	5300	5300	5300	0
132	20250304	175900	49076580	5300	5300	5300	5300	0
133	20250304	175800	49076580	5300	5300	5300	5300	0
134	20250304	175700	49076580	5300	5300	5300	5300	0
135	20250304	175600	49076580	5300	5300	5300	5300	0
136	20250304	175500	49076580	5300	5300	5300	5300	0
137	20250304	175400	49076580	5300	5300	5300	5300	0
138	20250304	175300	49076580	5300	5300	5300	5300	0
139	20250304	175200	49076580	5300	5300	5300	5300	0
140	20250304	175100	49076580	5300	5300	5300	5300	0
141	20250304	175000	49076580	5300	5300	5300	5300	0
142	20250304	174900	49076580	5300	5300	5300	5300	0
143	20250304	174800	49076580	5300	5300	5300	5300	0
144	20250304	174700	49076580	5300	5300	5300	5300	0
145	20250304	174600	49076580	5300	5300	5300	5300	0
146	20250304	174500	49076580	5300	5300	5300	5300	0
147	20250304	174400	49076580	5300	5300	5300	5300	0
148	20250304	174300	49076580	5300	5300	5300	5300	0
149	20250304	174200	49076580	5300	5300	5300	5300	0
150	20250304	174100	49076580	5300	5300	5300	5300	0
151	20250304	174000	49076580	5300	5300	5300	5300	0
152	20250304	173900	49076580	5300	5300	5300	5300	533
153	20250304	173800	49076580	5300	5300	5300	5300	0
154	20250304	173700	49076580	5300	5300	5300	5300	0
155	20250304	173600	49076580	5300	5300	5300	5300	0
156	20250304	173500	49076580	5300	5300	5300	5300	0
157	20250304	173400	49076580	5300	5300	5300	5300	0
158	20250304	173300	49076580	5300	5300	5300	5300	0
159	20250304	173200	49076580	5300	5300	5300	5300	0
160	20250304	173100	49076580	5300	5300	5300	5300	0
161	20250304	173000	49076580	5300	5300	5300	5300	0
162	20250304	172900	49076580	5300	5300	5300	5300	0
163	20250304	172800	49076580	5300	5300	5300	5300	0
164	20250304	172700	49076580	5300	5300	5300	5300	0
165	20250304	172600	49076580	5300	5300	5300	5300	0
166	20250304	172500	49076580	5300	5300	5300	5300	0
167	20250304	172400	49076580	5300	5300	5300	5300	0
168	20250304	172300	49076580	5300	5300	5300	5300	0
169	20250304	172200	49076580	5300	5300	5300	5300	0
170	20250304	172100	49076580	5300	5300	5300	5300	0
171	20250304	172000	49076580	5300	5300	5300	5300	0
172	20250304	171900	49076580	5300	5300	5300	5300	0
173	20250304	171800	49076580	5300	5300	5300	5300	0
174	20250304	171700	49076580	5300	5300	5300	5300	0
175	20250304	171600	49076580	5300	5300	5300	5300	0
176	20250304	171500	49076580	5300	5300	5300	5300	0
177	20250304	171400	49076580	5300	5300	5300	5300	0
178	20250304	171300	49076580	5300	5300	5300	5300	0
179	20250304	171200	49076580	5300	5300	5300	5300	0
180	20250304	171100	49076580	5300	5300	5300	5300	0
181	20250304	171000	49076580	5300	5300	5300	5300	0
182	20250304	170900	49076580	5300	5300	5300	5300	533
183	20250304	170800	49076580	5300	5300	5300	5300	0
184	20250304	170700	49076580	5300	5300	5300	5300	0
185	20250304	170600	49076580	5300	5300	5300	5300	0
186	20250304	170500	49076580	5300	5300	5300	5300	0
187	20250304	170400	49076580	5300	5300	5300	5300	0
188	20250304	170300	49076580	5300	5300	5300	5300	0
189	20250304	170200	49076580	5300	5300	5300	5300	0
190	20250304	170100	49076580	5300	5300	5300	5300	0
191	20250304	170000	49076580	5300	5300	5300	5300	0
192	20250304	165900	49076580	5300	5300	5300	5300	0
193	20250304	165800	49076580	5300	5300	5300	5300	0
194	20250304	165700	49076580	5300	5300	5300	5300	0
195	20250304	165600	49076580	5300	5300	5300	5300	0
196	20250304	165500	49076580	5300	5300	5300	5300	0
197	20250304	165400	49076580	5300	5300	5300	5300	0
198	20250304	165300	49076580	5300	5300	5300	5300	0
199	20250304	165200	49076580	5300	5300	5300	5300	0
200	20250304	165100	49076580	5300	5300	5300	5300	0
201	20250304	165000	49076580	5300	5300	5300	5300	0
202	20250304	164900	49076580	5300	5300	5300	5300	0
203	20250304	164800	49076580	5300	5300	5300	5300	0
204	20250304	164700	49076580	5300	5300	5300	5300	0
205	20250304	164600	49076580	5300	5300	5300	5300	0
206	20250304	164500	49076580	5300	5300	5300	5300	0
207	20250304	164400	49076580	5300	5300	5300	5300	0
208	20250304	164300	49076580	5300	5300	5300	5300	0
209	20250304	164200	49076580	5300	5300	5300	5300	0
210	20250304	164100	49076580	5300	5300	5300	5300	0
211	20250304	164000	49076580	5300	5300	5300	5300	0
212	20250304	163900	49076580	5300	5300	5300	5300	533
213	20250304	163800	49076580	5300	5300	5300	5300	0
214	20250304	163700	49076580	5300	5300	5300	5300	0
215	20250304	163600	49076580	5300	5300	5300	5300	0
216	20250304	163500	49076580	5300	5300	5300	5300	0
217	20250304	163400	49076580	5300	5300	5300	5300	0
218	20250304	163300	49076580	5300	5300	5300	5300	0
219	20250304	163200	49076580	5300	5300	5300	5300	0
220	20250304	163100	49076580	5300	5300	5300	5300	0
221	20250304	163000	49076580	5300	5300	5300	5300	0
222	20250304	162900	49076580	5300	5300	5300	5300	0
223	20250304	162800	49076580	5300	5300	5300	5300	0
224	20250304	162700	49076580	5300	5300	5300	5300	0
225	20250304	162600	49076580	5300	5300	5300	5300	0
226	20250304	162500	49076580	5300	5300	5300	5300	0
227	20250304	162400	49076580	5300	5300	5300	5300	0
228	20250304	162300	49076580	5300	5300	5300	5300	0
229	20250304	162200	49076580	5300	5300	5300	5300	0
230	20250304	162100	49076580	5300	5300	5300	5300	0
231	20250304	162000	49076580	5300	5300	5300	5300	0
232	20250304	161900	49076580	5300	5300	5300	5300	0
233	20250304	161800	49076580	5300	5300	5300	5300	0
234	20250304	161700	49076580	5300	5300	5300	5300	0
235	20250304	161600	49076580	5300	5300	5300	5300	0
236	20250304	161500	49076580	5300	5300	5300	5300	0
237	20250304	161400	49076580	5300	5300	5300	5300	0
238	20250304	161300	49076580	5300	5300	5300	5300	0
239	20250304	161200	49076580	5300	5300	5300	5300	0
240	20250304	161100	49076580	5300	5300	5300	5300	0
241	20250304	161000	49076580	5300	5300	5300	5300	0
242	20250304	160900	49076580	5300	5300	5300	5300	533
243	20250304	160800	49076580	5300	5300	5300	5300	0
244	20250304	160700	49076580	5300	5300	5300	5300	0
245	20250304	160600	49076580	5300	5300	5300	5300	0
246	20250304	160500	49076580	5300	5300	5300	5300	0
247	20250304	160400	49076580	5300	5300	5300	5300	0
248	20250304	160300	49076580	5300	5300	5300	5300	0
249	20250304	160200	49076580	5300	5300	5300	5300	0
250	20250304	160100	49076580	5300	5300	5300	5300	0
251	20250304	160000	49076580	5300	5300	5300	5300	0
252	20250304	155900	49076580	5300	5300	5300	5300	0
253	20250304	155800	49076580	5300	5300	5300	5300	0
254	20250304	155700	49076580	5300	5300	5300	5300	0
255	20250304	155600	49076580	5300	5300	5300	5300	0
256	20250304	155500	49076580	5300	5300	5300	5300	0
257	20250304	155400	49076580	5300	5300	5300	5300	0
258	20250304	155300	49076580	5300	5300	5300	5300	0
259	20250304	155200	49076580	5300	5300	5300	5300	0
260	20250304	155100	49076580	5300	5300	5300	5300	0
261	20250304	155000	49076580	5300	5300	5300	5300	0
262	20250304	154900	49076580	5300	5300	5300	5300	0
263	20250304	154800	49076580	5300	5300	5300	5300	0
264	20250304	154700	49076580	5300	5300	5300	5300	0
265	20250304	154600	49076580	5300	5300	5300	5300	0
266	20250304	154500	49076580	5300	5300	5300	5300	0
267	20250304	154400	49076580	5300	5300	5300	5300	0
268	20250304	154300	49076580	5300	5300	5300	5300	0
269	20250304	154200	49076580	5300	5300	5300	5300	0
270	20250304	154100	49076580	5300	5300	5300	5300	0
271	20250304	154000	49076580	5300	5300	5300	5300	0
272	20250304	153900	49076580	5300	5300	5300	5300	533
273	20250304	153800	49076580	5300	5300	5300	5300	0
274	20250304	153700	49076580	5300	5300	5300	5300	0
275	20250304	153600	49076580	5300	5300	5300	5300	0
276	20250304	153500	49076580	5300	5300	5300	5300	0
277	20250304	153400	49076580	5300	5300	5300	5300	0
278	20250304	153300	49076580	5300	5300	5300	5300	0
279	20250304	153200	49076580	5300	5300	5300	5300	0
280	20250304	153100	49076580	5300	5300	5300	5300	0
281	20250304	153000	49076580	5300	5300	5300	5300	533
282	20250304	152900	46251680	5280	5280	5280	5280	0
283	20250304	152800	46251680	5280	5280	5280	5280	0
284	20250304	152700	46251680	5280	5280	5280	5280	0
285	20250304	152600	46251680	5280	5280	5280	5280	0
286	20250304	152500	46251680	5280	5280	5280	5280	0
287	20250304	152400	46251680	5280	5280	5280	5280	0
288	20250304	152300	46251680	5280	5280	5280	5280	0
289	20250304	152200	46251680	5280	5280	5280	5280	0
290	20250304	152100	46251680	5280	5280	5280	5280	0
291	20250304	152000	46251680	5280	5280	5280	5280	0
292	20250304	151900	46251680	5280	5280	5280	5280	15
293	20250304	151800	46172480	5280	5280	5280	5280	200
294	20250304	151700	45116480	5280	5280	5280	5280	20
295	20250304	151600	45010880	5280	5280	5280	5280	0
296	20250304	151500	45010880	5280	5280	5280	5280	10
297	20250304	151400	44958080	5280	5280	5280	5280	50
298	20250304	151300	44694080	5280	5280	5280	5280	2
299	20250304	151200	44683520	5280	5280	5280	5280	0
300	20250304	151100	44683520	5280	5280	5280	5280	38
301	20250304	151000	44482880	5280	5280	5280	5280	0
302	20250304	150900	44482880	5280	5280	5280	5280	0
303	20250304	150800	44482880	5280	5280	5280	5280	0
304	20250304	150700	44482880	5280	5280	5280	5280	0
305	20250304	150600	44482880	5280	5280	5280	5280	0
306	20250304	150500	44482880	5280	5280	5280	5280	1
307	20250304	150400	44477600	5280	5280	5280	5280	0
308	20250304	150300	44477600	5280	5280	5280	5280	100
309	20250304	150200	43949600	5280	5280	5280	5280	1
310	20250304	150100	43944320	5280	5280	5280	5280	0
311	20250304	150000	43944320	5280	5280	5280	5280	0
312	20250304	145900	43944320	5280	5280	5280	5280	0
313	20250304	145800	43944320	5280	5280	5280	5280	0
314	20250304	145700	43944320	5280	5280	5280	5280	1
315	20250304	145600	43939040	5280	5280	5280	5280	0
316	20250304	145500	43939040	5280	5280	5280	5280	0
317	20250304	145400	43939040	5280	5280	5280	5280	0
318	20250304	145300	43939040	5280	5280	5280	5280	0
319	20250304	145200	43939040	5280	5280	5280	5280	0
320	20250304	145100	43939040	5280	5270	5280	5270	49
321	20250304	145000	43680710	5280	5280	5280	5280	1
322	20250304	144900	43675430	5280	5280	5280	5280	0
323	20250304	144800	43675430	5280	5280	5280	5280	0
324	20250304	144700	43675430	5280	5280	5280	5280	0
325	20250304	144600	43675430	5280	5280	5280	5280	0
326	20250304	144500	43675430	5280	5280	5280	5280	0
327	20250304	144400	43675430	5280	5280	5280	5280	0
328	20250304	144300	43675430	5280	5280	5280	5280	0
329	20250304	144200	43675430	5280	5280	5280	5280	0
330	20250304	144100	43675430	5280	5280	5280	5280	17
331	20250304	144000	43585670	5290	5290	5290	5290	0
332	20250304	143900	43585670	5290	5290	5290	5290	18
333	20250304	143800	43490450	5290	5290	5290	5290	0
334	20250304	143700	43490450	5290	5290	5290	5290	0
335	20250304	143600	43490450	5290	5290	5290	5290	0
336	20250304	143500	43490450	5290	5290	5290	5290	0
337	20250304	143400	43490450	5290	5290	5290	5290	1
338	20250304	143300	43485160	5280	5280	5280	5280	0
339	20250304	143200	43485160	5280	5280	5280	5280	0
340	20250304	143100	43485160	5280	5280	5280	5280	0
341	20250304	143000	43485160	5280	5280	5280	5280	0
342	20250304	142900	43485160	5280	5280	5280	5280	900
343	20250304	142800	38733160	5280	5280	5280	5280	0
344	20250304	142700	38733160	5280	5280	5280	5280	0
345	20250304	142600	38733160	5280	5280	5280	5280	0
346	20250304	142500	38733160	5280	5280	5280	5280	0
347	20250304	142400	38733160	5280	5280	5280	5280	0
348	20250304	142300	38733160	5280	5280	5280	5280	0
349	20250304	142200	38733160	5280	5280	5280	5280	0
350	20250304	142100	38733160	5280	5280	5280	5280	0
351	20250304	142000	38733160	5280	5280	5280	5280	0
352	20250304	141900	38733160	5280	5280	5280	5280	0
353	20250304	141800	38733160	5280	5280	5280	5280	0
354	20250304	141700	38733160	5280	5280	5280	5280	0
355	20250304	141600	38733160	5280	5280	5280	5280	700
356	20250304	141500	35037160	5280	5280	5280	5280	0
357	20250304	141400	35037160	5280	5280	5280	5280	0
358	20250304	141300	35037160	5280	5280	5280	5280	0
359	20250304	141200	35037160	5280	5280	5280	5280	0
360	20250304	141100	35037160	5280	5280	5280	5280	0
361	20250304	141000	35037160	5280	5280	5280	5280	0
362	20250304	140900	35037160	5280	5280	5280	5280	0
363	20250304	140800	35037160	5280	5280	5280	5280	0
364	20250304	140700	35037160	5280	5280	5280	5280	0
365	20250304	140600	35037160	5280	5280	5280	5280	65
366	20250304	140500	34693960	5280	5280	5280	5280	0
367	20250304	140400	34693960	5280	5280	5280	5280	0
368	20250304	140300	34693960	5280	5280	5280	5280	0
369	20250304	140200	34693960	5280	5290	5290	5280	197
370	20250304	140100	33652550	5280	5280	5280	5280	0
371	20250304	140000	33652550	5280	5280	5280	5280	0
372	20250304	135900	33652550	5280	5280	5280	5280	0
373	20250304	135800	33652550	5280	5280	5280	5280	0
374	20250304	135700	33652550	5280	5280	5280	5280	0
375	20250304	135600	33652550	5280	5280	5280	5280	0
376	20250304	135500	33652550	5280	5280	5280	5280	0
377	20250304	135400	33652550	5280	5280	5280	5280	0
378	20250304	135300	33652550	5280	5280	5280	5280	0
379	20250304	135200	33652550	5280	5280	5280	5280	0
380	20250304	135100	33652550	5280	5280	5280	5280	0
381	20250304	135000	33652550	5280	5280	5280	5280	0
382	20250304	134900	33652550	5280	5280	5280	5280	0
383	20250304	134800	33652550	5280	5280	5280	5280	0
384	20250304	134700	33652550	5280	5280	5280	5280	0
385	20250304	134600	33652550	5280	5280	5280	5280	0
386	20250304	134500	33652550	5280	5280	5280	5280	0
387	20250304	134400	33652550	5280	5280	5280	5280	0
388	20250304	134300	33652550	5280	5280	5280	5280	0
389	20250304	134200	33652550	5280	5280	5280	5280	0
390	20250304	134100	33652550	5280	5280	5280	5280	0
391	20250304	134000	33652550	5280	5280	5280	5280	0
392	20250304	133900	33652550	5280	5280	5280	5280	0
393	20250304	133800	33652550	5280	5280	5280	5280	0
394	20250304	133700	33652550	5280	5280	5280	5280	0
395	20250304	133600	33652550	5280	5280	5280	5280	0
396	20250304	133500	33652550	5280	5280	5280	5280	0
397	20250304	133400	33652550	5280	5280	5280	5280	0
398	20250304	133300	33652550	5280	5280	5280	5280	0
399	20250304	133200	33652550	5280	5280	5280	5280	0
400	20250304	133100	33652550	5280	5280	5280	5280	0
401	20250304	133000	33652550	5280	5280	5280	5280	0
402	20250304	132900	33652550	5280	5280	5280	5280	0
403	20250304	132800	33652550	5280	5280	5280	5280	0
404	20250304	132700	33652550	5280	5280	5280	5280	0
405	20250304	132600	33652550	5280	5280	5280	5280	0
406	20250304	132500	33652550	5280	5280	5280	5280	1
407	20250304	132400	33647270	5280	5280	5280	5280	0
408	20250304	132300	33647270	5280	5280	5280	5280	0
409	20250304	132200	33647270	5280	5280	5280	5280	0
410	20250304	132100	33647270	5280	5280	5280	5280	0
411	20250304	132000	33647270	5280	5280	5280	5280	0
412	20250304	131900	33647270	5280	5280	5280	5280	0
413	20250304	131800	33647270	5280	5280	5280	5280	0
414	20250304	131700	33647270	5280	5280	5280	5280	0
415	20250304	131600	33647270	5280	5280	5280	5280	0
416	20250304	131500	33647270	5280	5290	5290	5280	148
417	20250304	131400	32864450	5300	5300	5300	5300	10
418	20250304	131300	32811450	5290	5290	5290	5290	0
419	20250304	131200	32811450	5290	5290	5290	5290	0
420	20250304	131100	32811450	5290	5290	5290	5290	0
421	20250304	131000	32811450	5290	5290	5290	5290	0
422	20250304	130900	32811450	5290	5290	5290	5290	0
423	20250304	130800	32811450	5290	5290	5290	5290	0
424	20250304	130700	32811450	5290	5290	5290	5290	0
425	20250304	130600	32811450	5290	5290	5290	5290	0
426	20250304	130500	32811450	5290	5290	5290	5290	0
427	20250304	130400	32811450	5290	5290	5290	5290	0
428	20250304	130300	32811450	5290	5290	5290	5290	0
429	20250304	130200	32811450	5290	5290	5290	5290	0
430	20250304	130100	32811450	5290	5290	5290	5290	0
431	20250304	130000	32811450	5290	5295	5295	5290	300
432	20250304	125900	31224200	5290	5290	5290	5290	0
433	20250304	125800	31224200	5290	5290	5290	5290	0
434	20250304	125700	31224200	5290	5290	5290	5290	100
435	20250304	125600	30695200	5290	5290	5290	5290	107
436	20250304	125500	30129170	5300	5300	5300	5300	0
437	20250304	125400	30129170	5300	5300	5300	5300	0
438	20250304	125300	30129170	5300	5300	5300	5300	0
439	20250304	125200	30129170	5300	5300	5300	5300	0
440	20250304	125100	30129170	5300	5300	5300	5300	3
441	20250304	125000	30113270	5290	5290	5290	5290	0
442	20250304	124900	30113270	5290	5290	5290	5290	0
443	20250304	124800	30113270	5290	5290	5290	5290	0
444	20250304	124700	30113270	5290	5290	5290	5290	0
445	20250304	124600	30113270	5290	5290	5290	5290	0
446	20250304	124500	30113270	5290	5290	5290	5290	0
447	20250304	124400	30113270	5290	5290	5290	5290	0
448	20250304	124300	30113270	5290	5290	5290	5290	0
449	20250304	124200	30113270	5290	5290	5290	5290	0
450	20250304	124100	30113270	5290	5290	5290	5290	0
451	20250304	124000	30113270	5290	5290	5290	5290	0
452	20250304	123900	30113270	5290	5290	5290	5290	0
453	20250304	123800	30113270	5290	5290	5290	5290	0
454	20250304	123700	30113270	5290	5290	5290	5290	0
455	20250304	123600	30113270	5290	5290	5290	5290	1
456	20250304	123500	30107980	5290	5290	5290	5290	0
457	20250304	123400	30107980	5290	5290	5290	5290	0
458	20250304	123300	30107980	5290	5290	5290	5290	0
459	20250304	123200	30107980	5290	5290	5290	5290	1
460	20250304	123100	30102690	5300	5300	5300	5300	0
461	20250304	123000	30102690	5300	5300	5300	5300	0
462	20250304	122900	30102690	5300	5300	5300	5300	0
463	20250304	122800	30102690	5300	5300	5300	5300	0
464	20250304	122700	30102690	5300	5300	5300	5300	0
465	20250304	122600	30102690	5300	5300	5300	5300	0
466	20250304	122500	30102690	5300	5300	5300	5300	0
467	20250304	122400	30102690	5300	5300	5300	5300	0
468	20250304	122300	30102690	5300	5300	5300	5300	0
469	20250304	122200	30102690	5300	5300	5300	5300	0
470	20250304	122100	30102690	5300	5300	5300	5300	0
471	20250304	122000	30102690	5300	5300	5300	5300	1
472	20250304	121900	30097390	5300	5300	5300	5300	0
473	20250304	121800	30097390	5300	5300	5300	5300	0
474	20250304	121700	30097390	5300	5300	5300	5300	0
475	20250304	121600	30097390	5300	5300	5300	5300	0
476	20250304	121500	30097390	5300	5300	5300	5300	7
477	20250304	121400	30060290	5300	5300	5300	5300	0
478	20250304	121300	30060290	5300	5300	5300	5300	0
479	20250304	121200	30060290	5300	5300	5300	5300	0
480	20250304	121100	30060290	5300	5300	5300	5300	0
481	20250304	121000	30060290	5300	5300	5300	5300	0
482	20250304	120900	30060290	5300	5300	5300	5300	0
483	20250304	120800	30060290	5300	5300	5300	5300	1
484	20250304	120700	30054990	5300	5300	5300	5300	0
485	20250304	120600	30054990	5300	5300	5300	5300	0
486	20250304	120500	30054990	5300	5300	5300	5300	0
487	20250304	120400	30054990	5300	5300	5300	5300	0
488	20250304	120300	30054990	5300	5300	5300	5300	5
489	20250304	120200	30028490	5300	5300	5300	5300	53
490	20250304	120100	29747590	5300	5300	5300	5300	87
491	20250304	120000	29286490	5290	5290	5290	5290	0
492	20250304	115900	29286490	5290	5290	5290	5290	1
493	20250304	115800	29281200	5300	5300	5300	5300	0
494	20250304	115700	29281200	5300	5300	5300	5300	0
495	20250304	115600	29281200	5300	5300	5300	5300	0
496	20250304	115500	29281200	5300	5300	5300	5300	0
497	20250304	115400	29281200	5300	5300	5300	5300	1
498	20250304	115300	29275900	5300	5300	5300	5300	0
499	20250304	115200	29275900	5300	5300	5300	5300	1
500	20250304	115100	29270600	5300	5300	5300	5300	2
501	20250304	115000	29260000	5300	5300	5300	5300	100
502	20250304	114900	28730000	5300	5300	5300	5300	100
503	20250304	114800	28200000	5300	5300	5300	5300	100
504	20250304	114700	27670000	5300	5300	5300	5300	0
505	20250304	114600	27670000	5300	5300	5300	5300	0
506	20250304	114500	27670000	5300	5300	5300	5300	2
507	20250304	114400	27659400	5290	5300	5300	5290	4
508	20250304	114300	27638220	5300	5300	5300	5300	0
509	20250304	114200	27638220	5300	5300	5300	5300	0
510	20250304	114100	27638220	5300	5300	5300	5300	0
511	20250304	114000	27638220	5300	5300	5300	5300	0
512	20250304	113900	27638220	5300	5300	5300	5300	0
513	20250304	113800	27638220	5300	5300	5300	5300	1
514	20250304	113700	27632920	5300	5300	5300	5300	0
515	20250304	113600	27632920	5300	5300	5300	5300	0
516	20250304	113500	27632920	5300	5300	5300	5300	0
517	20250304	113400	27632920	5300	5300	5300	5300	0
518	20250304	113300	27632920	5300	5300	5300	5300	10
519	20250304	113200	27579920	5290	5290	5290	5290	242
520	20250304	113100	26299740	5290	5290	5290	5290	5
521	20250304	113000	26273290	5290	5290	5290	5290	1
522	20250304	112900	26268000	5290	5290	5290	5290	0
523	20250304	112800	26268000	5290	5290	5290	5290	8
524	20250304	112700	26225680	5290	5290	5290	5290	160
525	20250304	112600	25379280	5290	5290	5290	5290	0
526	20250304	112500	25379280	5290	5290	5290	5290	0
527	20250304	112400	25379280	5290	5290	5290	5290	1
528	20250304	112300	25373990	5290	5290	5290	5290	10
529	20250304	112200	25321090	5290	5290	5290	5290	65
530	20250304	112100	24977240	5290	5290	5290	5290	0
531	20250304	112000	24977240	5290	5290	5290	5290	0
532	20250304	111900	24977240	5290	5290	5290	5290	0
533	20250304	111800	24977240	5290	5290	5290	5290	0
534	20250304	111700	24977240	5290	5290	5290	5290	0
535	20250304	111600	24977240	5290	5290	5290	5290	1
536	20250304	111500	24971950	5290	5290	5290	5290	0
537	20250304	111400	24971950	5290	5290	5290	5290	0
538	20250304	111300	24971950	5290	5290	5290	5290	0
539	20250304	111200	24971950	5290	5290	5290	5290	0
540	20250304	111100	24971950	5290	5290	5290	5290	0
541	20250304	111000	24971950	5290	5290	5290	5290	0
542	20250304	110900	24971950	5290	5290	5290	5290	0
543	20250304	110800	24971950	5290	5290	5290	5290	0
544	20250304	110700	24971950	5290	5290	5290	5290	0
545	20250304	110600	24971950	5290	5290	5290	5290	0
546	20250304	110500	24971950	5290	5290	5290	5290	0
547	20250304	110400	24971950	5290	5290	5290	5290	0
548	20250304	110300	24971950	5290	5290	5290	5290	1
549	20250304	110200	24966660	5290	5290	5290	5290	0
550	20250304	110100	24966660	5290	5290	5290	5290	0
551	20250304	110000	24966660	5290	5290	5290	5290	0
552	20250304	105900	24966660	5290	5290	5290	5290	0
553	20250304	105800	24966660	5290	5290	5290	5290	0
554	20250304	105700	24966660	5290	5290	5290	5290	0
555	20250304	105600	24966660	5290	5290	5290	5290	0
556	20250304	105500	24966660	5290	5290	5290	5290	0
557	20250304	105400	24966660	5290	5290	5290	5290	1
558	20250304	105300	24961370	5280	5280	5280	5280	0
559	20250304	105200	24961370	5280	5280	5280	5280	0
560	20250304	105100	24961370	5280	5280	5280	5280	0
561	20250304	105000	24961370	5280	5280	5280	5280	0
562	20250304	104900	24961370	5280	5280	5280	5280	0
563	20250304	104800	24961370	5280	5280	5280	5280	0
564	20250304	104700	24961370	5280	5280	5280	5280	0
565	20250304	104600	24961370	5280	5280	5280	5280	0
566	20250304	104500	24961370	5280	5290	5290	5280	6
567	20250304	104400	24929640	5290	5290	5290	5290	0
568	20250304	104300	24929640	5290	5290	5290	5290	8
569	20250304	104200	24887320	5290	5290	5290	5290	33
570	20250304	104100	24712750	5290	5300	5300	5290	77
571	20250304	104000	24305190	5300	5300	5300	5300	0
572	20250304	103900	24305190	5300	5300	5300	5300	0
573	20250304	103800	24305190	5300	5300	5300	5300	0
574	20250304	103700	24305190	5300	5300	5300	5300	0
575	20250304	103600	24305190	5300	5300	5300	5300	0
576	20250304	103500	24305190	5300	5300	5300	5300	0
577	20250304	103400	24305190	5300	5300	5300	5300	0
578	20250304	103300	24305190	5300	5300	5300	5300	0
579	20250304	103200	24305190	5300	5300	5300	5300	0
580	20250304	103100	24305190	5300	5300	5300	5300	0
581	20250304	103000	24305190	5300	5300	5300	5300	0
582	20250304	102900	24305190	5300	5300	5300	5300	0
583	20250304	102800	24305190	5300	5310	5310	5300	4
584	20250304	102700	24283970	5310	5310	5310	5310	1
585	20250304	102600	24278660	5320	5320	5320	5320	0
586	20250304	102500	24278660	5320	5320	5320	5320	0
587	20250304	102400	24278660	5320	5320	5320	5320	0
588	20250304	102300	24278660	5320	5320	5320	5320	0
589	20250304	102200	24278660	5320	5320	5320	5320	0
590	20250304	102100	24278660	5320	5320	5320	5320	0
591	20250304	102000	24278660	5320	5320	5320	5320	0
592	20250304	101900	24278660	5320	5320	5320	5320	0
593	20250304	101800	24278660	5320	5320	5320	5320	0
594	20250304	101700	24278660	5320	5320	5320	5320	0
595	20250304	101600	24278660	5320	5320	5320	5320	5
596	20250304	101500	24252060	5320	5320	5320	5320	10
597	20250304	101400	24198860	5320	5320	5320	5320	2
598	20250304	101300	24188220	5320	5320	5320	5320	0
599	20250304	101200	24188220	5320	5320	5320	5320	100
600	20250304	101100	23656220	5320	5320	5320	5320	0
601	20250304	101000	23656220	5320	5320	5320	5320	0
602	20250304	100900	23656220	5320	5320	5320	5320	0
603	20250304	100800	23656220	5320	5320	5320	5320	0
604	20250304	100700	23656220	5320	5320	5320	5320	18
605	20250304	100600	23560460	5340	5340	5340	5340	0
606	20250304	100500	23560460	5340	5340	5340	5340	0
607	20250304	100400	23560460	5340	5340	5340	5340	0
608	20250304	100300	23560460	5340	5340	5340	5340	0
609	20250304	100200	23560460	5340	5340	5340	5340	0
610	20250304	100100	23560460	5340	5340	5340	5340	0
611	20250304	100000	23560460	5340	5340	5340	5340	0
612	20250304	095900	23560460	5340	5340	5340	5340	0
613	20250304	095800	23560460	5340	5340	5340	5340	0
614	20250304	095700	23560460	5340	5340	5340	5340	0
615	20250304	095600	23560460	5340	5300	5340	5300	11
616	20250304	095500	23502060	5300	5300	5300	5300	9
617	20250304	095400	23454360	5300	5300	5300	5300	0
618	20250304	095300	23454360	5300	5300	5300	5300	0
619	20250304	095200	23454360	5300	5300	5300	5300	10
620	20250304	095100	23401360	5300	5300	5300	5300	0
621	20250304	095000	23401360	5300	5300	5300	5300	0
622	20250304	094900	23401360	5300	5300	5300	5300	1
623	20250304	094800	23396060	5300	5300	5300	5300	0
624	20250304	094700	23396060	5300	5300	5300	5300	10
625	20250304	094600	23343060	5270	5270	5270	5270	0
626	20250304	094500	23343060	5270	5270	5270	5270	0
627	20250304	094400	23343060	5270	5270	5270	5270	0
628	20250304	094300	23343060	5270	5270	5270	5270	0
629	20250304	094200	23343060	5270	5270	5270	5270	672
630	20250304	094100	19801620	5260	5260	5260	5260	0
631	20250304	094000	19801620	5260	5300	5300	5260	2795
632	20250304	093900	5055130	5310	5310	5310	5310	0
633	20250304	093800	5055130	5310	5310	5310	5310	0
634	20250304	093700	5055130	5310	5320	5320	5310	706
635	20250304	093600	1306210	5330	5330	5330	5330	0
636	20250304	093500	1306210	5330	5330	5330	5330	0
637	20250304	093400	1306210	5330	5330	5330	5330	0
638	20250304	093300	1306210	5330	5330	5330	5330	0
639	20250304	093200	1306210	5330	5330	5330	5330	0
640	20250304	093100	1306210	5330	5330	5330	5330	51
641	20250304	093000	1034380	5330	5330	5330	5330	0
642	20250304	092900	1034380	5330	5330	5330	5330	2
643	20250304	092800	1023720	5330	5330	5330	5330	0
644	20250304	092700	1023720	5330	5330	5330	5330	0
645	20250304	092600	1023720	5330	5330	5330	5330	0
646	20250304	092500	1023720	5330	5330	5330	5330	1
647	20250304	092400	1018390	5330	5330	5330	5330	0
648	20250304	092300	1018390	5330	5330	5330	5330	0
649	20250304	092200	1018390	5330	5330	5330	5330	0
650	20250304	092100	1018390	5330	5330	5330	5330	5
651	20250304	092000	991740	5330	5330	5330	5330	0
652	20250304	091900	991740	5330	5330	5330	5330	0
653	20250304	091800	991740	5330	5330	5330	5330	0
654	20250304	091700	991740	5330	5340	5340	5330	63
655	20250304	091600	655930	5310	5310	5310	5310	0
656	20250304	091500	655930	5310	5310	5310	5310	0
657	20250304	091400	655930	5310	5310	5310	5310	0
658	20250304	091300	655930	5310	5310	5310	5310	0
659	20250304	091200	655930	5310	5310	5310	5310	0
660	20250304	091100	655930	5310	5310	5310	5310	88
661	20250304	091000	188650	5390	5390	5390	5390	0
662	20250304	090900	188650	5390	5390	5390	5390	0
663	20250304	090800	188650	5390	5390	5390	5390	0
664	20250304	090700	188650	5390	5390	5390	5390	0
665	20250304	090600	188650	5390	5390	5390	5390	0
666	20250304	090500	188650	5390	5390	5390	5390	0
667	20250304	090400	188650	5390	5390	5390	5390	0
668	20250304	090300	188650	5390	5390	5390	5390	0
669	20250304	090200	188650	5390	5390	5390	5390	0
670	20250304	090100	188650	5390	5390	5390	5390	0
671	20250304	090000	188650	5390	5390	5390	5390	35