KissMeData/000220/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183000	230587213	4640	4640	4640	4640	4774
3	20250305	182900	230587213	4640	4640	4640	4640	0
4	20250305	182800	230587213	4640	4640	4640	4640	0
5	20250305	182700	230587213	4640	4640	4640	4640	0
6	20250305	182600	230587213	4640	4640	4640	4640	0
7	20250305	182500	230587213	4640	4640	4640	4640	0
8	20250305	182400	230587213	4640	4640	4640	4640	0
9	20250305	182300	230587213	4640	4640	4640	4640	0
10	20250305	182200	230587213	4640	4640	4640	4640	0
11	20250305	182100	230587213	4640	4640	4640	4640	0
12	20250305	182000	230587213	4640	4640	4640	4640	0
13	20250305	181900	230587213	4640	4640	4640	4640	0
14	20250305	181800	230587213	4640	4640	4640	4640	0
15	20250305	181700	230587213	4640	4640	4640	4640	0
16	20250305	181600	230587213	4640	4640	4640	4640	0
17	20250305	181500	230587213	4640	4640	4640	4640	0
18	20250305	181400	230587213	4640	4640	4640	4640	0
19	20250305	181300	230587213	4640	4640	4640	4640	0
20	20250305	181200	230587213	4640	4640	4640	4640	0
21	20250305	181100	230587213	4640	4640	4640	4640	0
22	20250305	181000	230587213	4640	4640	4640	4640	0
23	20250305	180900	230587213	4640	4640	4640	4640	0
24	20250305	180800	230587213	4640	4640	4640	4640	0
25	20250305	180700	230587213	4640	4640	4640	4640	0
26	20250305	180600	230587213	4640	4640	4640	4640	0
27	20250305	180500	230587213	4640	4640	4640	4640	0
28	20250305	180400	230587213	4640	4640	4640	4640	0
29	20250305	180300	230587213	4640	4640	4640	4640	0
30	20250305	180200	230587213	4640	4640	4640	4640	0
31	20250305	180100	230587213	4640	4640	4640	4640	0
32	20250305	180000	230587213	4640	4640	4640	4640	4774
33	20250305	175900	230587213	4640	4640	4640	4640	0
34	20250305	175800	230587213	4640	4640	4640	4640	0
35	20250305	175700	230587213	4640	4640	4640	4640	0
36	20250305	175600	230587213	4640	4640	4640	4640	0
37	20250305	175500	230587213	4640	4640	4640	4640	0
38	20250305	175400	230587213	4640	4640	4640	4640	0
39	20250305	175300	230587213	4640	4640	4640	4640	0
40	20250305	175200	230587213	4640	4640	4640	4640	0
41	20250305	175100	230587213	4640	4640	4640	4640	0
42	20250305	175000	230587213	4640	4640	4640	4640	0
43	20250305	174900	230587213	4640	4640	4640	4640	0
44	20250305	174800	230587213	4640	4640	4640	4640	0
45	20250305	174700	230587213	4640	4640	4640	4640	0
46	20250305	174600	230587213	4640	4640	4640	4640	0
47	20250305	174500	230587213	4640	4640	4640	4640	0
48	20250305	174400	230587213	4640	4640	4640	4640	0
49	20250305	174300	230587213	4640	4640	4640	4640	0
50	20250305	174200	230587213	4640	4640	4640	4640	0
51	20250305	174100	230587213	4640	4640	4640	4640	0
52	20250305	174000	230587213	4640	4640	4640	4640	0
53	20250305	173900	230587213	4640	4640	4640	4640	0
54	20250305	173800	230587213	4640	4640	4640	4640	0
55	20250305	173700	230587213	4640	4640	4640	4640	0
56	20250305	173600	230587213	4640	4640	4640	4640	0
57	20250305	173500	230587213	4640	4640	4640	4640	0
58	20250305	173400	230587213	4640	4640	4640	4640	0
59	20250305	173300	230587213	4640	4640	4640	4640	0
60	20250305	173200	230587213	4640	4640	4640	4640	0
61	20250305	173100	230587213	4640	4640	4640	4640	0
62	20250305	173000	230587213	4640	4640	4640	4640	4774
63	20250305	172900	230587213	4640	4640	4640	4640	0
64	20250305	172800	230587213	4640	4640	4640	4640	0
65	20250305	172700	230587213	4640	4640	4640	4640	0
66	20250305	172600	230587213	4640	4640	4640	4640	0
67	20250305	172500	230587213	4640	4640	4640	4640	0
68	20250305	172400	230587213	4640	4640	4640	4640	0
69	20250305	172300	230587213	4640	4640	4640	4640	0
70	20250305	172200	230587213	4640	4640	4640	4640	0
71	20250305	172100	230587213	4640	4640	4640	4640	0
72	20250305	172000	230587213	4640	4640	4640	4640	0
73	20250305	171900	230587213	4640	4640	4640	4640	0
74	20250305	171800	230587213	4640	4640	4640	4640	0
75	20250305	171700	230587213	4640	4640	4640	4640	0
76	20250305	171600	230587213	4640	4640	4640	4640	0
77	20250305	171500	230587213	4640	4640	4640	4640	0
78	20250305	171400	230587213	4640	4640	4640	4640	0
79	20250305	171300	230587213	4640	4640	4640	4640	0
80	20250305	171200	230587213	4640	4640	4640	4640	0
81	20250305	171100	230587213	4640	4640	4640	4640	0
82	20250305	171000	230587213	4640	4640	4640	4640	0
83	20250305	170900	230587213	4640	4640	4640	4640	0
84	20250305	170800	230587213	4640	4640	4640	4640	0
85	20250305	170700	230587213	4640	4640	4640	4640	0
86	20250305	170600	230587213	4640	4640	4640	4640	0
87	20250305	170500	230587213	4640	4640	4640	4640	0
88	20250305	170400	230587213	4640	4640	4640	4640	0
89	20250305	170300	230587213	4640	4640	4640	4640	0
90	20250305	170200	230587213	4640	4640	4640	4640	0
91	20250305	170100	230587213	4640	4640	4640	4640	0
92	20250305	170000	230587213	4640	4640	4640	4640	4774
93	20250305	165900	230587213	4640	4640	4640	4640	0
94	20250305	165800	230587213	4640	4640	4640	4640	0
95	20250305	165700	230587213	4640	4640	4640	4640	0
96	20250305	165600	230587213	4640	4640	4640	4640	0
97	20250305	165500	230587213	4640	4640	4640	4640	0
98	20250305	165400	230587213	4640	4640	4640	4640	0
99	20250305	165300	230587213	4640	4640	4640	4640	0
100	20250305	165200	230587213	4640	4640	4640	4640	0
101	20250305	165100	230587213	4640	4640	4640	4640	0
102	20250305	165000	230587213	4640	4640	4640	4640	0
103	20250305	164900	230587213	4640	4640	4640	4640	0
104	20250305	164800	230587213	4640	4640	4640	4640	0
105	20250305	164700	230587213	4640	4640	4640	4640	0
106	20250305	164600	230587213	4640	4640	4640	4640	0
107	20250305	164500	230587213	4640	4640	4640	4640	0
108	20250305	164400	230587213	4640	4640	4640	4640	0
109	20250305	164300	230587213	4640	4640	4640	4640	0
110	20250305	164200	230587213	4640	4640	4640	4640	0
111	20250305	164100	230587213	4640	4640	4640	4640	0
112	20250305	164000	230587213	4640	4640	4640	4640	0
113	20250305	163900	230587213	4640	4640	4640	4640	0
114	20250305	163800	230587213	4640	4640	4640	4640	0
115	20250305	163700	230587213	4640	4640	4640	4640	0
116	20250305	163600	230587213	4640	4640	4640	4640	0
117	20250305	163500	230587213	4640	4640	4640	4640	0
118	20250305	163400	230587213	4640	4640	4640	4640	0
119	20250305	163300	230587213	4640	4640	4640	4640	0
120	20250305	163200	230587213	4640	4640	4640	4640	0
121	20250305	163100	230587213	4640	4640	4640	4640	0
122	20250305	163000	230587213	4640	4640	4640	4640	4774
123	20250305	162900	230587213	4640	4640	4640	4640	0
124	20250305	162800	230587213	4640	4640	4640	4640	0
125	20250305	162700	230587213	4640	4640	4640	4640	0
126	20250305	162600	230587213	4640	4640	4640	4640	0
127	20250305	162500	230587213	4640	4640	4640	4640	0
128	20250305	162400	230587213	4640	4640	4640	4640	0
129	20250305	162300	230587213	4640	4640	4640	4640	0
130	20250305	162200	230587213	4640	4640	4640	4640	0
131	20250305	162100	230587213	4640	4640	4640	4640	0
132	20250305	162000	230587213	4640	4640	4640	4640	0
133	20250305	161900	230587213	4640	4640	4640	4640	0
134	20250305	161800	230587213	4640	4640	4640	4640	0
135	20250305	161700	230587213	4640	4640	4640	4640	0
136	20250305	161600	230587213	4640	4640	4640	4640	0
137	20250305	161500	230587213	4640	4640	4640	4640	0
138	20250305	161400	230587213	4640	4640	4640	4640	0
139	20250305	161300	230587213	4640	4640	4640	4640	0
140	20250305	161200	230587213	4640	4640	4640	4640	0
141	20250305	161100	230587213	4640	4640	4640	4640	0
142	20250305	161000	230587213	4640	4640	4640	4640	0
143	20250305	160900	230587213	4640	4640	4640	4640	0
144	20250305	160800	230587213	4640	4640	4640	4640	0
145	20250305	160700	230587213	4640	4640	4640	4640	0
146	20250305	160600	230587213	4640	4640	4640	4640	0
147	20250305	160500	230587213	4640	4640	4640	4640	0
148	20250305	160400	230587213	4640	4640	4640	4640	0
149	20250305	160300	230587213	4640	4640	4640	4640	0
150	20250305	160200	230587213	4640	4640	4640	4640	0
151	20250305	160100	230587213	4640	4640	4640	4640	0
152	20250305	160000	230587213	4640	4640	4640	4640	4774
153	20250305	155900	230587213	4640	4640	4640	4640	0
154	20250305	155800	230587213	4640	4640	4640	4640	0
155	20250305	155700	230587213	4640	4640	4640	4640	0
156	20250305	155600	230587213	4640	4640	4640	4640	0
157	20250305	155500	230587213	4640	4640	4640	4640	0
158	20250305	155400	230587213	4640	4640	4640	4640	0
159	20250305	155300	230587213	4640	4640	4640	4640	0
160	20250305	155200	230587213	4640	4640	4640	4640	0
161	20250305	155100	230587213	4640	4640	4640	4640	0
162	20250305	155000	230587213	4640	4640	4640	4640	0
163	20250305	154900	230587213	4640	4640	4640	4640	0
164	20250305	154800	230587213	4640	4640	4640	4640	0
165	20250305	154700	230587213	4640	4640	4640	4640	0
166	20250305	154600	230587213	4640	4640	4640	4640	0
167	20250305	154500	230587213	4640	4640	4640	4640	0
168	20250305	154400	230587213	4640	4640	4640	4640	0
169	20250305	154300	230587213	4640	4640	4640	4640	0
170	20250305	154200	230587213	4640	4640	4640	4640	0
171	20250305	154100	230587213	4640	4640	4640	4640	0
172	20250305	154000	230587213	4640	4640	4640	4640	0
173	20250305	153900	230587213	4640	4640	4640	4640	0
174	20250305	153800	230587213	4640	4640	4640	4640	0
175	20250305	153700	230587213	4640	4640	4640	4640	0
176	20250305	153600	230587213	4640	4640	4640	4640	0
177	20250305	153500	230587213	4640	4640	4640	4640	0
178	20250305	153400	230587213	4640	4640	4640	4640	0
179	20250305	153300	230587213	4640	4640	4640	4640	0
180	20250305	153200	230587213	4640	4640	4640	4640	0
181	20250305	153100	230587213	4640	4640	4640	4640	0
182	20250305	153000	230587213	4640	4640	4640	4640	9548
183	20250305	152900	208435853	4570	4570	4570	4570	0
184	20250305	152800	208435853	4570	4570	4570	4570	0
185	20250305	152700	208435853	4570	4570	4570	4570	0
186	20250305	152600	208435853	4570	4570	4570	4570	0
187	20250305	152500	208435853	4570	4570	4570	4570	0
188	20250305	152400	208435853	4570	4570	4570	4570	0
189	20250305	152300	208435853	4570	4570	4570	4570	0
190	20250305	152200	208435853	4570	4570	4570	4570	0
191	20250305	152100	208435853	4570	4570	4570	4570	0
192	20250305	152000	208435853	4570	4570	4570	4570	0
193	20250305	151900	208435853	4570	4635	4635	4560	10512
194	20250305	151800	160335378	4635	4615	4635	4595	2439
195	20250305	151700	149077768	4605	4605	4605	4605	183
196	20250305	151600	148235053	4600	4602	4602	4600	7
197	20250305	151500	148202843	4605	4605	4605	4605	0
198	20250305	151400	148202843	4605	4605	4605	4605	0
199	20250305	151300	148202843	4605	4605	4605	4605	3
200	20250305	151200	148189028	4605	4605	4605	4605	0
201	20250305	151100	148189028	4605	4605	4605	4605	5
202	20250305	151000	148166003	4605	4605	4605	4605	0
203	20250305	150900	148166003	4605	4605	4605	4605	166
204	20250305	150800	147401573	4605	4605	4605	4605	4
205	20250305	150700	147383153	4605	4605	4605	4605	0
206	20250305	150600	147383153	4605	4605	4605	4605	0
207	20250305	150500	147383153	4605	4605	4605	4605	0
208	20250305	150400	147383153	4605	4605	4605	4605	0
209	20250305	150300	147383153	4605	4605	4605	4605	0
210	20250305	150200	147383153	4605	4605	4605	4605	0
211	20250305	150100	147383153	4605	4605	4605	4605	0
212	20250305	150000	147383153	4605	4605	4605	4605	0
213	20250305	145900	147383153	4605	4605	4605	4605	217
214	20250305	145800	146383868	4605	4605	4605	4605	0
215	20250305	145700	146383868	4605	4605	4610	4605	575
216	20250305	145600	143735968	4605	4605	4605	4605	3
217	20250305	145500	143722153	4600	4600	4600	4600	430
218	20250305	145400	141744153	4600	4600	4600	4600	0
219	20250305	145300	141744153	4600	4600	4600	4600	0
220	20250305	145200	141744153	4600	4600	4600	4600	1
221	20250305	145100	141739553	4600	4600	4600	4600	1
222	20250305	145000	141734953	4590	4590	4590	4590	0
223	20250305	144900	141734953	4590	4590	4590	4590	0
224	20250305	144800	141734953	4590	4590	4590	4590	50
225	20250305	144700	141505453	4590	4590	4590	4590	170
226	20250305	144600	140725153	4605	4605	4605	4605	0
227	20250305	144500	140725153	4605	4605	4605	4605	10
228	20250305	144400	140679103	4605	4605	4605	4605	0
229	20250305	144300	140679103	4605	4605	4605	4605	11
230	20250305	144200	140628448	4605	4605	4605	4605	0
231	20250305	144100	140628448	4605	4605	4605	4605	2
232	20250305	144000	140619238	4605	4605	4605	4605	1
233	20250305	143900	140614633	4585	4585	4585	4585	0
234	20250305	143800	140614633	4585	4585	4585	4585	0
235	20250305	143700	140614633	4585	4590	4590	4585	700
236	20250305	143600	137403133	4605	4605	4605	4605	0
237	20250305	143500	137403133	4605	4605	4605	4605	0
238	20250305	143400	137403133	4605	4605	4605	4605	60
239	20250305	143300	137126833	4605	4605	4605	4605	0
240	20250305	143200	137126833	4605	4605	4605	4605	5
241	20250305	143100	137103808	4590	4590	4590	4590	1465
242	20250305	143000	130379458	4605	4605	4605	4605	0
243	20250305	142900	130379458	4605	4605	4605	4605	0
244	20250305	142800	130379458	4605	4605	4605	4605	0
245	20250305	142700	130379458	4605	4605	4605	4605	0
246	20250305	142600	130379458	4605	4605	4605	4605	0
247	20250305	142500	130379458	4605	4605	4605	4605	0
248	20250305	142400	130379458	4605	4605	4605	4605	0
249	20250305	142300	130379458	4605	4605	4605	4605	0
250	20250305	142200	130379458	4605	4600	4605	4600	1407
251	20250305	142100	123907233	4605	4605	4605	4605	0
252	20250305	142000	123907233	4605	4605	4605	4605	0
253	20250305	141900	123907233	4605	4605	4605	4605	1
254	20250305	141800	123902628	4605	4605	4605	4605	0
255	20250305	141700	123902628	4605	4605	4605	4605	0
256	20250305	141600	123902628	4605	4605	4605	4605	0
257	20250305	141500	123902628	4605	4605	4605	4605	0
258	20250305	141400	123902628	4605	4605	4605	4605	0
259	20250305	141300	123902628	4605	4605	4605	4605	40
260	20250305	141200	123718428	4605	4605	4605	4605	1
261	20250305	141100	123713823	4605	4600	4605	4600	7
262	20250305	141000	123681618	4605	4605	4605	4605	0
263	20250305	140900	123681618	4605	4605	4605	4605	0
264	20250305	140800	123681618	4605	4605	4605	4605	0
265	20250305	140700	123681618	4605	4605	4605	4605	0
266	20250305	140600	123681618	4605	4605	4605	4605	0
267	20250305	140500	123681618	4605	4605	4605	4605	0
268	20250305	140400	123681618	4605	4605	4605	4605	0
269	20250305	140300	123681618	4605	4605	4605	4605	1
270	20250305	140200	123677013	4600	4600	4600	4600	0
271	20250305	140100	123677013	4600	4595	4600	4595	333
272	20250305	140000	122145323	4595	4595	4595	4595	0
273	20250305	135900	122145323	4595	4595	4595	4595	0
274	20250305	135800	122145323	4595	4595	4595	4595	0
275	20250305	135700	122145323	4595	4595	4595	4595	0
276	20250305	135600	122145323	4595	4595	4595	4595	20
277	20250305	135500	122053423	4595	4595	4595	4595	1
278	20250305	135400	122048828	4590	4590	4590	4590	0
279	20250305	135300	122048828	4590	4590	4590	4590	9
280	20250305	135200	122007518	4590	4590	4590	4590	91
281	20250305	135100	121589828	4595	4595	4595	4595	100
282	20250305	135000	121130328	4595	4595	4595	4595	0
283	20250305	134900	121130328	4595	4595	4595	4595	1
284	20250305	134800	121125733	4595	4595	4595	4595	0
285	20250305	134700	121125733	4595	4595	4595	4595	3
286	20250305	134600	121111948	4590	4590	4590	4590	16
287	20250305	134500	121038508	4590	4590	4590	4590	0
288	20250305	134400	121038508	4590	4590	4590	4590	29
289	20250305	134300	120905398	4590	4590	4590	4590	21
290	20250305	134200	120809008	4595	4595	4595	4595	0
291	20250305	134100	120809008	4595	4590	4595	4590	5
292	20250305	134000	120786043	4595	4595	4595	4595	0
293	20250305	133900	120786043	4595	4595	4595	4595	0
294	20250305	133800	120786043	4595	4595	4595	4595	3
295	20250305	133700	120772258	4590	4590	4590	4590	0
296	20250305	133600	120772258	4590	4590	4590	4590	0
297	20250305	133500	120772258	4590	4590	4590	4590	0
298	20250305	133400	120772258	4590	4590	4590	4590	4
299	20250305	133300	120753898	4595	4595	4595	4595	0
300	20250305	133200	120753898	4595	4595	4595	4590	9
301	20250305	133100	120712578	4600	4600	4600	4600	0
302	20250305	133000	120712578	4600	4600	4600	4600	0
303	20250305	132900	120712578	4600	4600	4600	4600	0
304	20250305	132800	120712578	4600	4600	4600	4600	0
305	20250305	132700	120712578	4600	4600	4600	4600	0
306	20250305	132600	120712578	4600	4600	4600	4600	0
307	20250305	132500	120712578	4600	4600	4600	4600	100
308	20250305	132400	120252578	4600	4600	4600	4600	0
309	20250305	132300	120252578	4600	4600	4600	4600	0
310	20250305	132200	120252578	4600	4600	4600	4600	0
311	20250305	132100	120252578	4600	4600	4600	4600	0
312	20250305	132000	120252578	4600	4600	4600	4600	0
313	20250305	131900	120252578	4600	4600	4600	4600	0
314	20250305	131800	120252578	4600	4600	4600	4600	0
315	20250305	131700	120252578	4600	4600	4600	4600	0
316	20250305	131600	120252578	4600	4580	4600	4580	27
317	20250305	131500	120128398	4600	4600	4600	4600	0
318	20250305	131400	120128398	4600	4580	4600	4580	47
319	20250305	131300	119913078	4600	4600	4600	4600	0
320	20250305	131200	119913078	4600	4600	4600	4600	0
321	20250305	131100	119913078	4600	4600	4600	4600	0
322	20250305	131000	119913078	4600	4600	4600	4600	2
323	20250305	130900	119903878	4600	4600	4600	4600	0
324	20250305	130800	119903878	4600	4600	4600	4600	0
325	20250305	130700	119903878	4600	4600	4600	4600	30
326	20250305	130600	119765878	4600	4600	4600	4600	0
327	20250305	130500	119765878	4600	4600	4600	4600	0
328	20250305	130400	119765878	4600	4580	4600	4580	903
329	20250305	130300	115630078	4600	4600	4600	4600	0
330	20250305	130200	115630078	4600	4600	4600	4600	0
331	20250305	130100	115630078	4600	4600	4600	4600	0
332	20250305	130000	115630078	4600	4600	4600	4600	5
333	20250305	125900	115607078	4600	4600	4600	4600	0
334	20250305	125800	115607078	4600	4600	4600	4600	0
335	20250305	125700	115607078	4600	4595	4600	4595	12
336	20250305	125600	115551923	4580	4585	4585	4580	290
337	20250305	125500	114223673	4595	4595	4595	4595	2
338	20250305	125400	114214483	4595	4595	4595	4595	0
339	20250305	125300	114214483	4595	4595	4595	4595	0
340	20250305	125200	114214483	4595	4595	4595	4595	0
341	20250305	125100	114214483	4595	4595	4595	4595	0
342	20250305	125000	114214483	4595	4595	4595	4595	0
343	20250305	124900	114214483	4595	4595	4595	4595	1
344	20250305	124800	114209888	4595	4595	4595	4595	0
345	20250305	124700	114209888	4595	4595	4595	4595	1
346	20250305	124600	114205293	4595	4595	4595	4595	194
347	20250305	124500	113313863	4595	4595	4595	4595	0
348	20250305	124400	113313863	4595	4595	4595	4595	0
349	20250305	124300	113313863	4595	4595	4595	4595	0
350	20250305	124200	113313863	4595	4595	4595	4595	0
351	20250305	124100	113313863	4595	4595	4595	4595	3
352	20250305	124000	113300078	4585	4585	4585	4585	6
353	20250305	123900	113272568	4600	4600	4600	4600	0
354	20250305	123800	113272568	4600	4600	4600	4600	0
355	20250305	123700	113272568	4600	4600	4600	4600	0
356	20250305	123600	113272568	4600	4600	4600	4600	1
357	20250305	123500	113267968	4600	4600	4600	4600	0
358	20250305	123400	113267968	4600	4600	4600	4600	102
359	20250305	123300	112798768	4600	4600	4600	4600	0
360	20250305	123200	112798768	4600	4600	4600	4600	3
361	20250305	123100	112784968	4580	4580	4580	4580	106
362	20250305	123000	112299488	4580	4580	4580	4580	50
363	20250305	122900	112070488	4575	4575	4580	4575	7
364	20250305	122800	112038458	4575	4575	4575	4575	11
365	20250305	122700	111988133	4575	4575	4575	4575	10
366	20250305	122600	111942383	4575	4575	4575	4575	0
367	20250305	122500	111942383	4575	4575	4575	4575	0
368	20250305	122400	111942383	4575	4575	4575	4575	10
369	20250305	122300	111896633	4570	4570	4570	4570	230
370	20250305	122200	110845533	4575	4575	4575	4575	0
371	20250305	122100	110845533	4575	4575	4575	4575	0
372	20250305	122000	110845533	4575	4575	4575	4575	0
373	20250305	121900	110845533	4575	4575	4575	4575	0
374	20250305	121800	110845533	4575	4575	4575	4575	3
375	20250305	121700	110831808	4575	4575	4575	4575	0
376	20250305	121600	110831808	4575	4565	4575	4565	4
377	20250305	121500	110813518	4565	4565	4565	4565	0
378	20250305	121400	110813518	4565	4570	4570	4565	456
379	20250305	121300	108729723	4580	4580	4580	4580	0
380	20250305	121200	108729723	4580	4580	4580	4580	30
381	20250305	121100	108592323	4575	4575	4575	4575	23
382	20250305	121000	108487098	4590	4590	4590	4590	0
383	20250305	120900	108487098	4590	4590	4590	4590	0
384	20250305	120800	108487098	4590	4590	4590	4590	0
385	20250305	120700	108487098	4590	4590	4590	4590	0
386	20250305	120600	108487098	4590	4590	4590	4590	0
387	20250305	120500	108487098	4590	4590	4590	4590	3
388	20250305	120400	108473328	4575	4575	4575	4575	100
389	20250305	120300	108015828	4590	4590	4590	4590	3
390	20250305	120200	108002058	4580	4580	4580	4580	22
391	20250305	120100	107901298	4590	4580	4590	4580	14
392	20250305	120000	107837148	4590	4580	4590	4580	143
393	20250305	115900	107182178	4580	4580	4590	4580	1646
394	20250305	115800	99643448	4585	4590	4590	4585	450
395	20250305	115700	97580148	4605	4605	4605	4605	0
396	20250305	115600	97580148	4605	4605	4605	4605	0
397	20250305	115500	97580148	4605	4590	4605	4590	4
398	20250305	115400	97561743	4605	4605	4605	4605	0
399	20250305	115300	97561743	4605	4605	4605	4605	0
400	20250305	115200	97561743	4605	4605	4605	4605	3
401	20250305	115100	97547928	4585	4585	4585	4585	13
402	20250305	115000	97488323	4615	4615	4615	4615	0
403	20250305	114900	97488323	4615	4615	4615	4615	4
404	20250305	114800	97469863	4585	4590	4590	4585	240
405	20250305	114700	96368958	4615	4615	4615	4615	3
406	20250305	114600	96355113	4590	4590	4590	4590	1
407	20250305	114500	96350523	4585	4585	4585	4585	0
408	20250305	114400	96350523	4585	4585	4585	4585	0
409	20250305	114300	96350523	4585	4585	4585	4585	0
410	20250305	114200	96350523	4585	4600	4600	4585	1000
411	20250305	114100	91762863	4635	4635	4635	4635	0
412	20250305	114000	91762863	4635	4635	4635	4635	0
413	20250305	113900	91762863	4635	4635	4635	4635	0
414	20250305	113800	91762863	4635	4635	4635	4635	0
415	20250305	113700	91762863	4635	4635	4635	4635	0
416	20250305	113600	91762863	4635	4635	4635	4635	0
417	20250305	113500	91762863	4635	4635	4635	4635	0
418	20250305	113400	91762863	4635	4635	4635	4635	0
419	20250305	113300	91762863	4635	4635	4635	4635	0
420	20250305	113200	91762863	4635	4635	4635	4635	3
421	20250305	113100	91748958	4605	4605	4605	4605	10
422	20250305	113000	91702908	4635	4635	4635	4635	0
423	20250305	112900	91702908	4635	4635	4635	4635	0
424	20250305	112800	91702908	4635	4635	4635	4635	0
425	20250305	112700	91702908	4635	4635	4635	4635	0
426	20250305	112600	91702908	4635	4635	4635	4635	0
427	20250305	112500	91702908	4635	4635	4635	4635	0
428	20250305	112400	91702908	4635	4635	4635	4635	3
429	20250305	112300	91689003	4610	4610	4610	4610	0
430	20250305	112200	91689003	4610	4610	4610	4610	55
431	20250305	112100	91435453	4640	4640	4640	4640	0
432	20250305	112000	91435453	4640	4640	4640	4640	0
433	20250305	111900	91435453	4640	4640	4640	4640	30
434	20250305	111800	91296253	4640	4640	4640	4640	0
435	20250305	111700	91296253	4640	4640	4640	4640	0
436	20250305	111600	91296253	4640	4640	4640	4640	0
437	20250305	111500	91296253	4640	4630	4640	4630	19
438	20250305	111400	91208113	4625	4615	4625	4615	185
439	20250305	111300	90352508	4615	4615	4625	4615	8
440	20250305	111200	90315558	4625	4622	4625	4620	1275
441	20250305	111100	84424723	4625	4620	4625	4620	441
442	20250305	111000	82387288	4620	4620	4620	4620	0
443	20250305	110900	82387288	4620	4620	4620	4620	1
444	20250305	110800	82382668	4620	4620	4620	4620	3
445	20250305	110700	82368808	4610	4610	4610	4610	3
446	20250305	110600	82354978	4615	4605	4615	4605	126
447	20250305	110500	81774718	4610	4610	4610	4610	377
448	20250305	110400	80036748	4620	4620	4620	4620	0
449	20250305	110300	80036748	4620	4620	4620	4620	0
450	20250305	110200	80036748	4620	4620	4620	4620	0
451	20250305	110100	80036748	4620	4620	4620	4620	101
452	20250305	110000	79570128	4620	4620	4620	4620	0
453	20250305	105900	79570128	4620	4620	4620	4620	0
454	20250305	105800	79570128	4620	4620	4620	4620	0
455	20250305	105700	79570128	4620	4620	4620	4620	0
456	20250305	105600	79570128	4620	4610	4620	4610	59
457	20250305	105500	79297928	4615	4615	4615	4615	1
458	20250305	105400	79293313	4615	4615	4615	4615	2
459	20250305	105300	79284083	4620	4620	4620	4620	0
460	20250305	105200	79284083	4620	4605	4620	4605	514
461	20250305	105100	76917028	4605	4605	4605	4605	0
462	20250305	105000	76917028	4605	4605	4605	4605	0
463	20250305	104900	76917028	4605	4605	4605	4605	0
464	20250305	104800	76917028	4605	4605	4605	4605	0
465	20250305	104700	76917028	4605	4605	4605	4605	0
466	20250305	104600	76917028	4605	4605	4605	4605	0
467	20250305	104500	76917028	4605	4605	4605	4605	0
468	20250305	104400	76917028	4605	4605	4605	4605	3
469	20250305	104300	76903213	4595	4595	4595	4595	104
470	20250305	104200	76425333	4605	4605	4605	4605	0
471	20250305	104100	76425333	4605	4605	4605	4605	0
472	20250305	104000	76425333	4605	4605	4605	4605	0
473	20250305	103900	76425333	4605	4605	4605	4605	0
474	20250305	103800	76425333	4605	4605	4605	4605	0
475	20250305	103700	76425333	4605	4605	4605	4605	0
476	20250305	103600	76425333	4605	4605	4605	4605	0
477	20250305	103500	76425333	4605	4605	4605	4605	0
478	20250305	103400	76425333	4605	4605	4605	4605	0
479	20250305	103300	76425333	4605	4605	4605	4605	0
480	20250305	103200	76425333	4605	4605	4605	4605	0
481	20250305	103100	76425333	4605	4605	4605	4605	0
482	20250305	103000	76425333	4605	4600	4605	4600	12
483	20250305	102900	76370108	4600	4600	4600	4600	3
484	20250305	102800	76356308	4590	4590	4590	4590	0
485	20250305	102700	76356308	4590	4590	4590	4590	0
486	20250305	102600	76356308	4590	4600	4600	4590	1508
487	20250305	102500	69434488	4605	4605	4605	4605	0
488	20250305	102400	69434488	4605	4605	4605	4605	0
489	20250305	102300	69434488	4605	4605	4605	4605	0
490	20250305	102200	69434488	4605	4600	4605	4600	11
491	20250305	102100	69383878	4590	4590	4590	4590	0
492	20250305	102000	69383878	4590	4590	4590	4590	223
493	20250305	101900	68360308	4605	4605	4605	4605	0
494	20250305	101800	68360308	4605	4600	4605	4600	112
495	20250305	101700	67845093	4600	4600	4600	4600	3
496	20250305	101600	67831293	4605	4605	4605	4605	0
497	20250305	101500	67831293	4605	4605	4605	4605	0
498	20250305	101400	67831293	4605	4605	4605	4605	0
499	20250305	101300	67831293	4605	4605	4605	4605	0
500	20250305	101200	67831293	4605	4605	4605	4605	0
501	20250305	101100	67831293	4605	4605	4605	4605	0
502	20250305	101000	67831293	4605	4600	4605	4600	98
503	20250305	100900	67380478	4600	4600	4600	4600	0
504	20250305	100800	67380478	4600	4600	4600	4600	0
505	20250305	100700	67380478	4600	4600	4600	4600	2
506	20250305	100600	67371278	4605	4597	4605	4597	10
507	20250305	100500	67325244	4602	4602	4602	4602	0
508	20250305	100400	67325244	4602	4602	4602	4602	0
509	20250305	100300	67325244	4602	4600	4602	4590	203
510	20250305	100200	66392628	4600	4605	4605	4600	13
511	20250305	100100	66332823	4605	4605	4605	4605	30
512	20250305	100000	66194673	4620	4620	4620	4620	0
513	20250305	095900	66194673	4620	4620	4620	4620	0
514	20250305	095800	66194673	4620	4620	4620	4620	0
515	20250305	095700	66194673	4620	4620	4620	4620	0
516	20250305	095600	66194673	4620	4620	4620	4620	0
517	20250305	095500	66194673	4620	4620	4620	4620	3
518	20250305	095400	66180813	4605	4605	4605	4605	237
519	20250305	095300	65089428	4605	4595	4605	4595	53
520	20250305	095200	64845863	4605	4590	4605	4590	4
521	20250305	095100	64827458	4605	4605	4605	4605	3
522	20250305	095000	64813643	4605	4605	4605	4605	1
523	20250305	094900	64809038	4605	4605	4605	4605	0
524	20250305	094800	64809038	4605	4600	4605	4600	120
525	20250305	094700	64257023	4600	4600	4600	4600	0
526	20250305	094600	64257023	4600	4600	4600	4600	10
527	20250305	094500	64211023	4605	4605	4605	4605	0
528	20250305	094400	64211023	4605	4600	4605	4600	206
529	20250305	094300	63263408	4615	4615	4615	4615	0
530	20250305	094200	63263408	4615	4615	4615	4615	3
531	20250305	094100	63249563	4600	4600	4600	4600	1
532	20250305	094000	63244963	4615	4615	4615	4615	0
533	20250305	093900	63244963	4615	4615	4615	4615	0
534	20250305	093800	63244963	4615	4615	4615	4615	0
535	20250305	093700	63244963	4615	4615	4615	4615	2
536	20250305	093600	63235733	4615	4615	4615	4615	6
537	20250305	093500	63208043	4580	4615	4615	4580	4
538	20250305	093400	63189618	4580	4575	4580	4575	2
539	20250305	093300	63180463	4625	4625	4625	4625	0
540	20250305	093200	63180463	4625	4625	4625	4625	4
541	20250305	093100	63161963	4570	4590	4590	4570	5000
542	20250305	093000	40301563	4590	4590	4590	4590	1101
543	20250305	092900	35247973	4590	4590	4590	4590	0
544	20250305	092800	35247973	4590	4600	4600	4590	13
545	20250305	092700	35188293	4600	4615	4615	4600	15
546	20250305	092600	35119143	4625	4625	4625	4625	0
547	20250305	092500	35119143	4625	4585	4625	4585	370
548	20250305	092400	33418693	4640	4640	4640	4640	0
549	20250305	092300	33418693	4640	4590	4640	4585	23
550	20250305	092200	33313023	4590	4590	4590	4590	5
551	20250305	092100	33290073	4590	4590	4590	4590	0
552	20250305	092000	33290073	4590	4590	4590	4590	1208
553	20250305	091900	27745353	4590	4615	4615	4590	1032
554	20250305	091800	23001978	4627	4620	4627	4615	302
555	20250305	091700	21607231	4627	4627	4627	4627	0
556	20250305	091600	21607231	4627	4615	4627	4615	356
557	20250305	091500	19964255	4645	4645	4645	4645	0
558	20250305	091400	19964255	4645	4645	4645	4645	0
559	20250305	091300	19964255	4645	4645	4645	4645	0
560	20250305	091200	19964255	4645	4645	4645	4645	0
561	20250305	091100	19964255	4645	4645	4645	4645	0
562	20250305	091000	19964255	4645	4635	4645	4635	1947
563	20250305	090900	10932200	4640	4620	4640	4600	203
564	20250305	090800	9995560	4640	4640	4640	4640	0
565	20250305	090700	9995560	4640	4640	4640	4640	102
566	20250305	090600	9522280	4650	4650	4650	4640	308
567	20250305	090500	8093080	4640	4640	4640	4640	300
568	20250305	090400	6701080	4640	4640	4640	4640	370
569	20250305	090300	4984280	4640	4640	4640	4640	0
570	20250305	090200	4984280	4640	4640	4640	4640	0
571	20250305	090100	4984280	4640	4630	4640	4630	577
572	20250305	090000	2310410	4640	4640	4640	4630	498