KissMeData/006620/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184900	279444891	5020	5020	5020	5020	1130
3	20250305	184800	279444891	5020	5020	5020	5020	0
4	20250305	184700	279444891	5020	5020	5020	5020	0
5	20250305	184600	279444891	5020	5020	5020	5020	0
6	20250305	184500	279444891	5020	5020	5020	5020	0
7	20250305	184400	279444891	5020	5020	5020	5020	0
8	20250305	184300	279444891	5020	5020	5020	5020	0
9	20250305	184200	279444891	5020	5020	5020	5020	0
10	20250305	184100	279444891	5020	5020	5020	5020	0
11	20250305	184000	279444891	5020	5020	5020	5020	0
12	20250305	183900	279444891	5020	5020	5020	5020	0
13	20250305	183800	279444891	5020	5020	5020	5020	0
14	20250305	183700	279444891	5020	5020	5020	5020	0
15	20250305	183600	279444891	5020	5020	5020	5020	0
16	20250305	183500	279444891	5020	5020	5020	5020	0
17	20250305	183400	279444891	5020	5020	5020	5020	0
18	20250305	183300	279444891	5020	5020	5020	5020	0
19	20250305	183200	279444891	5020	5020	5020	5020	0
20	20250305	183100	279444891	5020	5020	5020	5020	0
21	20250305	183000	279444891	5020	5020	5020	5020	0
22	20250305	182900	279444891	5020	5020	5020	5020	0
23	20250305	182800	279444891	5020	5020	5020	5020	0
24	20250305	182700	279444891	5020	5020	5020	5020	0
25	20250305	182600	279444891	5020	5020	5020	5020	0
26	20250305	182500	279444891	5020	5020	5020	5020	0
27	20250305	182400	279444891	5020	5020	5020	5020	0
28	20250305	182300	279444891	5020	5020	5020	5020	0
29	20250305	182200	279444891	5020	5020	5020	5020	0
30	20250305	182100	279444891	5020	5020	5020	5020	0
31	20250305	182000	279444891	5020	5020	5020	5020	0
32	20250305	181900	279444891	5020	5020	5020	5020	1130
33	20250305	181800	279444891	5020	5020	5020	5020	0
34	20250305	181700	279444891	5020	5020	5020	5020	0
35	20250305	181600	279444891	5020	5020	5020	5020	0
36	20250305	181500	279444891	5020	5020	5020	5020	0
37	20250305	181400	279444891	5020	5020	5020	5020	0
38	20250305	181300	279444891	5020	5020	5020	5020	0
39	20250305	181200	279444891	5020	5020	5020	5020	0
40	20250305	181100	279444891	5020	5020	5020	5020	0
41	20250305	181000	279444891	5020	5020	5020	5020	0
42	20250305	180900	279444891	5020	5020	5020	5020	0
43	20250305	180800	279444891	5020	5020	5020	5020	0
44	20250305	180700	279444891	5020	5020	5020	5020	0
45	20250305	180600	279444891	5020	5020	5020	5020	0
46	20250305	180500	279444891	5020	5020	5020	5020	0
47	20250305	180400	279444891	5020	5020	5020	5020	0
48	20250305	180300	279444891	5020	5020	5020	5020	0
49	20250305	180200	279444891	5020	5020	5020	5020	0
50	20250305	180100	279444891	5020	5020	5020	5020	0
51	20250305	180000	279444891	5020	5020	5020	5020	0
52	20250305	175900	279444891	5020	5020	5020	5020	0
53	20250305	175800	279444891	5020	5020	5020	5020	0
54	20250305	175700	279444891	5020	5020	5020	5020	0
55	20250305	175600	279444891	5020	5020	5020	5020	0
56	20250305	175500	279444891	5020	5020	5020	5020	0
57	20250305	175400	279444891	5020	5020	5020	5020	0
58	20250305	175300	279444891	5020	5020	5020	5020	0
59	20250305	175200	279444891	5020	5020	5020	5020	0
60	20250305	175100	279444891	5020	5020	5020	5020	0
61	20250305	175000	279444891	5020	5020	5020	5020	0
62	20250305	174900	279444891	5020	5020	5020	5020	1130
63	20250305	174800	279444891	5020	5020	5020	5020	0
64	20250305	174700	279444891	5020	5020	5020	5020	0
65	20250305	174600	279444891	5020	5020	5020	5020	0
66	20250305	174500	279444891	5020	5020	5020	5020	0
67	20250305	174400	279444891	5020	5020	5020	5020	0
68	20250305	174300	279444891	5020	5020	5020	5020	0
69	20250305	174200	279444891	5020	5020	5020	5020	0
70	20250305	174100	279444891	5020	5020	5020	5020	0
71	20250305	174000	279444891	5020	5020	5020	5020	0
72	20250305	173900	279444891	5020	5020	5020	5020	0
73	20250305	173800	279444891	5020	5020	5020	5020	0
74	20250305	173700	279444891	5020	5020	5020	5020	0
75	20250305	173600	279444891	5020	5020	5020	5020	0
76	20250305	173500	279444891	5020	5020	5020	5020	0
77	20250305	173400	279444891	5020	5020	5020	5020	0
78	20250305	173300	279444891	5020	5020	5020	5020	0
79	20250305	173200	279444891	5020	5020	5020	5020	0
80	20250305	173100	279444891	5020	5020	5020	5020	0
81	20250305	173000	279444891	5020	5020	5020	5020	0
82	20250305	172900	279444891	5020	5020	5020	5020	0
83	20250305	172800	279444891	5020	5020	5020	5020	0
84	20250305	172700	279444891	5020	5020	5020	5020	0
85	20250305	172600	279444891	5020	5020	5020	5020	0
86	20250305	172500	279444891	5020	5020	5020	5020	0
87	20250305	172400	279444891	5020	5020	5020	5020	0
88	20250305	172300	279444891	5020	5020	5020	5020	0
89	20250305	172200	279444891	5020	5020	5020	5020	0
90	20250305	172100	279444891	5020	5020	5020	5020	0
91	20250305	172000	279444891	5020	5020	5020	5020	0
92	20250305	171900	279444891	5020	5020	5020	5020	1130
93	20250305	171800	279444891	5020	5020	5020	5020	0
94	20250305	171700	279444891	5020	5020	5020	5020	0
95	20250305	171600	279444891	5020	5020	5020	5020	0
96	20250305	171500	279444891	5020	5020	5020	5020	0
97	20250305	171400	279444891	5020	5020	5020	5020	0
98	20250305	171300	279444891	5020	5020	5020	5020	0
99	20250305	171200	279444891	5020	5020	5020	5020	0
100	20250305	171100	279444891	5020	5020	5020	5020	0
101	20250305	171000	279444891	5020	5020	5020	5020	0
102	20250305	170900	279444891	5020	5020	5020	5020	0
103	20250305	170800	279444891	5020	5020	5020	5020	0
104	20250305	170700	279444891	5020	5020	5020	5020	0
105	20250305	170600	279444891	5020	5020	5020	5020	0
106	20250305	170500	279444891	5020	5020	5020	5020	0
107	20250305	170400	279444891	5020	5020	5020	5020	0
108	20250305	170300	279444891	5020	5020	5020	5020	0
109	20250305	170200	279444891	5020	5020	5020	5020	0
110	20250305	170100	279444891	5020	5020	5020	5020	0
111	20250305	170000	279444891	5020	5020	5020	5020	0
112	20250305	165900	279444891	5020	5020	5020	5020	0
113	20250305	165800	279444891	5020	5020	5020	5020	0
114	20250305	165700	279444891	5020	5020	5020	5020	0
115	20250305	165600	279444891	5020	5020	5020	5020	0
116	20250305	165500	279444891	5020	5020	5020	5020	0
117	20250305	165400	279444891	5020	5020	5020	5020	0
118	20250305	165300	279444891	5020	5020	5020	5020	0
119	20250305	165200	279444891	5020	5020	5020	5020	0
120	20250305	165100	279444891	5020	5020	5020	5020	0
121	20250305	165000	279444891	5020	5020	5020	5020	0
122	20250305	164900	279444891	5020	5020	5020	5020	1130
123	20250305	164800	279444891	5020	5020	5020	5020	0
124	20250305	164700	279444891	5020	5020	5020	5020	0
125	20250305	164600	279444891	5020	5020	5020	5020	0
126	20250305	164500	279444891	5020	5020	5020	5020	0
127	20250305	164400	279444891	5020	5020	5020	5020	0
128	20250305	164300	279444891	5020	5020	5020	5020	0
129	20250305	164200	279444891	5020	5020	5020	5020	0
130	20250305	164100	279444891	5020	5020	5020	5020	0
131	20250305	164000	279444891	5020	5020	5020	5020	0
132	20250305	163900	279444891	5020	5020	5020	5020	0
133	20250305	163800	279444891	5020	5020	5020	5020	0
134	20250305	163700	279444891	5020	5020	5020	5020	0
135	20250305	163600	279444891	5020	5020	5020	5020	0
136	20250305	163500	279444891	5020	5020	5020	5020	0
137	20250305	163400	279444891	5020	5020	5020	5020	0
138	20250305	163300	279444891	5020	5020	5020	5020	0
139	20250305	163200	279444891	5020	5020	5020	5020	0
140	20250305	163100	279444891	5020	5020	5020	5020	0
141	20250305	163000	279444891	5020	5020	5020	5020	0
142	20250305	162900	279444891	5020	5020	5020	5020	0
143	20250305	162800	279444891	5020	5020	5020	5020	0
144	20250305	162700	279444891	5020	5020	5020	5020	0
145	20250305	162600	279444891	5020	5020	5020	5020	0
146	20250305	162500	279444891	5020	5020	5020	5020	0
147	20250305	162400	279444891	5020	5020	5020	5020	0
148	20250305	162300	279444891	5020	5020	5020	5020	0
149	20250305	162200	279444891	5020	5020	5020	5020	0
150	20250305	162100	279444891	5020	5020	5020	5020	0
151	20250305	162000	279444891	5020	5020	5020	5020	0
152	20250305	161900	279444891	5020	5020	5020	5020	1130
153	20250305	161800	279444891	5020	5020	5020	5020	0
154	20250305	161700	279444891	5020	5020	5020	5020	0
155	20250305	161600	279444891	5020	5020	5020	5020	0
156	20250305	161500	279444891	5020	5020	5020	5020	0
157	20250305	161400	279444891	5020	5020	5020	5020	0
158	20250305	161300	279444891	5020	5020	5020	5020	0
159	20250305	161200	279444891	5020	5020	5020	5020	0
160	20250305	161100	279444891	5020	5020	5020	5020	0
161	20250305	161000	279444891	5020	5020	5020	5020	0
162	20250305	160900	279444891	5020	5020	5020	5020	0
163	20250305	160800	279444891	5020	5020	5020	5020	0
164	20250305	160700	279444891	5020	5020	5020	5020	0
165	20250305	160600	279444891	5020	5020	5020	5020	0
166	20250305	160500	279444891	5020	5020	5020	5020	0
167	20250305	160400	279444891	5020	5020	5020	5020	0
168	20250305	160300	279444891	5020	5020	5020	5020	0
169	20250305	160200	279444891	5020	5020	5020	5020	0
170	20250305	160100	279444891	5020	5020	5020	5020	0
171	20250305	160000	279444891	5020	5020	5020	5020	0
172	20250305	155900	279444891	5020	5020	5020	5020	0
173	20250305	155800	279444891	5020	5020	5020	5020	0
174	20250305	155700	279444891	5020	5020	5020	5020	0
175	20250305	155600	279444891	5020	5020	5020	5020	0
176	20250305	155500	279444891	5020	5020	5020	5020	0
177	20250305	155400	279444891	5020	5020	5020	5020	0
178	20250305	155300	279444891	5020	5020	5020	5020	0
179	20250305	155200	279444891	5020	5020	5020	5020	0
180	20250305	155100	279444891	5020	5020	5020	5020	0
181	20250305	155000	279444891	5020	5020	5020	5020	0
182	20250305	154900	279444891	5020	5020	5020	5020	1130
183	20250305	154800	279444891	5020	5020	5020	5020	0
184	20250305	154700	279444891	5020	5020	5020	5020	0
185	20250305	154600	279444891	5020	5020	5020	5020	0
186	20250305	154500	279444891	5020	5020	5020	5020	0
187	20250305	154400	279444891	5020	5020	5020	5020	0
188	20250305	154300	279444891	5020	5020	5020	5020	0
189	20250305	154200	279444891	5020	5020	5020	5020	0
190	20250305	154100	279444891	5020	5020	5020	5020	0
191	20250305	154000	279444891	5020	5020	5020	5020	0
192	20250305	153900	279444891	5020	5020	5020	5020	0
193	20250305	153800	279444891	5020	5020	5020	5020	0
194	20250305	153700	279444891	5020	5020	5020	5020	0
195	20250305	153600	279444891	5020	5020	5020	5020	0
196	20250305	153500	279444891	5020	5020	5020	5020	0
197	20250305	153400	279444891	5020	5020	5020	5020	0
198	20250305	153300	279444891	5020	5020	5020	5020	0
199	20250305	153200	279444891	5020	5020	5020	5020	0
200	20250305	153100	279444891	5020	5020	5020	5020	0
201	20250305	153000	279444891	5020	5020	5020	5020	1130
202	20250305	152900	273772291	5020	5020	5020	5020	0
203	20250305	152800	273772291	5020	5020	5020	5020	0
204	20250305	152700	273772291	5020	5020	5020	5020	0
205	20250305	152600	273772291	5020	5020	5020	5020	0
206	20250305	152500	273772291	5020	5020	5020	5020	0
207	20250305	152400	273772291	5020	5020	5020	5020	0
208	20250305	152300	273772291	5020	5020	5020	5020	0
209	20250305	152200	273772291	5020	5020	5020	5020	0
210	20250305	152100	273772291	5020	5020	5020	5020	0
211	20250305	152000	273772291	5020	5020	5020	5020	0
212	20250305	151900	273772291	5020	5010	5020	5000	167
213	20250305	151800	272933981	5020	5000	5020	5000	247
214	20250305	151700	271697761	5010	5010	5010	5000	336
215	20250305	151600	270014681	5020	5020	5020	5020	18
216	20250305	151500	269924321	5020	5020	5020	5020	1
217	20250305	151400	269919301	5010	5010	5010	5000	242
218	20250305	151300	268707301	5020	5010	5020	5000	188
219	20250305	151200	267765831	5000	5000	5000	5000	200
220	20250305	151100	266765831	5020	5020	5020	5020	0
221	20250305	151000	266765831	5020	5010	5020	5000	94
222	20250305	150900	266295791	5020	5010	5020	5000	102
223	20250305	150800	265784351	5020	5020	5020	5010	22
224	20250305	150700	265674111	5010	5010	5010	5010	704
225	20250305	150600	262147071	5020	5020	5020	5020	0
226	20250305	150500	262147071	5020	5020	5020	5020	0
227	20250305	150400	262147071	5020	5020	5020	5020	45
228	20250305	150300	261921171	5010	5010	5010	5010	296
229	20250305	150200	260438211	5020	5010	5020	5010	202
230	20250305	150100	259426171	5010	5010	5020	5010	302
231	20250305	150000	257913131	5010	5015	5015	5010	203
232	20250305	145900	256896041	5015	5015	5015	5015	3
233	20250305	145800	256880996	5020	5020	5020	5020	3
234	20250305	145700	256865936	5010	5010	5010	5010	0
235	20250305	145600	256865936	5010	5010	5010	5010	1
236	20250305	145500	256860926	5020	5020	5020	5020	0
237	20250305	145400	256860926	5020	5020	5020	5020	129
238	20250305	145300	256213346	5020	5010	5020	5010	2784
239	20250305	145200	242248766	5010	5010	5010	5010	0
240	20250305	145100	242248766	5010	5010	5010	5010	12
241	20250305	145000	242188646	5010	5010	5010	5010	26
242	20250305	144900	242058386	5000	5000	5000	5000	1
243	20250305	144800	242053386	5000	5000	5000	5000	59
244	20250305	144700	241758386	5010	5000	5010	5000	139
245	20250305	144600	241062386	4990	4990	4990	4990	0
246	20250305	144500	241062386	4990	4990	4990	4990	56
247	20250305	144400	240782946	5000	5000	5000	5000	2
248	20250305	144300	240772946	5000	5000	5000	5000	0
249	20250305	144200	240772946	5000	5000	5000	5000	1406
250	20250305	144100	233742946	5000	4995	5000	4995	450
251	20250305	144000	231495191	4995	4995	4995	4995	2
252	20250305	143900	231485201	4995	4995	4995	4995	0
253	20250305	143800	231485201	4995	4995	4995	4995	442
254	20250305	143700	229277411	4995	4995	4995	4995	0
255	20250305	143600	229277411	4995	4995	4995	4995	18
256	20250305	143500	229187501	4995	4995	4995	4995	0
257	20250305	143400	229187501	4995	4995	4995	4995	0
258	20250305	143300	229187501	4995	4995	4995	4995	306
259	20250305	143200	227659031	4995	4995	4995	4995	20
260	20250305	143100	227559131	4995	4995	4995	4995	0
261	20250305	143000	227559131	4995	4995	4995	4995	0
262	20250305	142900	227559131	4995	4995	4995	4995	0
263	20250305	142800	227559131	4995	4995	4995	4995	0
264	20250305	142700	227559131	4995	4995	4995	4995	0
265	20250305	142600	227559131	4995	4990	4995	4990	1730
266	20250305	142500	218925451	4990	4990	4990	4990	0
267	20250305	142400	218925451	4990	4990	4990	4990	5
268	20250305	142300	218900501	4990	4990	4990	4990	0
269	20250305	142200	218900501	4990	4990	4990	4990	0
270	20250305	142100	218900501	4990	4990	4990	4990	1
271	20250305	142000	218895511	4990	4990	4990	4990	10
272	20250305	141900	218845611	4990	4990	4990	4990	0
273	20250305	141800	218845611	4990	4990	4990	4990	0
274	20250305	141700	218845611	4990	4990	4990	4990	1
275	20250305	141600	218840621	4990	4990	4990	4990	20
276	20250305	141500	218740821	4990	4990	4990	4990	1
277	20250305	141400	218735831	4990	4990	4990	4990	1
278	20250305	141300	218730841	4990	4990	4990	4990	0
279	20250305	141200	218730841	4990	4990	4990	4990	0
280	20250305	141100	218730841	4990	4990	4990	4990	55
281	20250305	141000	218456391	4985	4985	4985	4985	0
282	20250305	140900	218456391	4985	4985	4985	4985	637
283	20250305	140800	215280946	4985	4985	4985	4985	10
284	20250305	140700	215231096	4985	4985	4985	4985	0
285	20250305	140600	215231096	4985	4985	4985	4985	1
286	20250305	140500	215226111	4980	4980	4980	4980	29
287	20250305	140400	215081691	4985	4985	4985	4985	0
288	20250305	140300	215081691	4985	4985	4985	4985	0
289	20250305	140200	215081691	4985	4985	4985	4985	0
290	20250305	140100	215081691	4985	4985	4985	4985	1
291	20250305	140000	215076706	4980	4980	4980	4980	101
292	20250305	135900	214573726	4985	4985	4985	4985	6
293	20250305	135800	214543816	4985	4985	4985	4985	4
294	20250305	135700	214523876	4985	4985	4985	4985	540
295	20250305	135600	211831976	4985	4985	4985	4985	126
296	20250305	135500	211203866	4980	4980	4980	4980	3
297	20250305	135400	211188926	4985	4985	4985	4985	2
298	20250305	135300	211178956	4990	4990	4990	4990	0
299	20250305	135200	211178956	4990	4990	4990	4990	0
300	20250305	135100	211178956	4990	4990	4990	4990	0
301	20250305	135000	211178956	4990	4990	4990	4990	0
302	20250305	134900	211178956	4990	4990	4990	4990	0
303	20250305	134800	211178956	4990	4990	4990	4990	0
304	20250305	134700	211178956	4990	4990	4990	4990	0
305	20250305	134600	211178956	4990	4990	4990	4990	0
306	20250305	134500	211178956	4990	4990	4990	4990	0
307	20250305	134400	211178956	4990	4990	4990	4990	0
308	20250305	134300	211178956	4990	4990	4990	4990	0
309	20250305	134200	211178956	4990	4990	4990	4990	1
310	20250305	134100	211173966	4985	4990	4990	4985	73
311	20250305	134000	210810056	4985	4985	4985	4985	0
312	20250305	133900	210810056	4985	4985	4985	4985	102
313	20250305	133800	210301586	4985	4985	4985	4985	15
314	20250305	133700	210226811	4985	4985	4985	4985	0
315	20250305	133600	210226811	4985	4985	4985	4985	0
316	20250305	133500	210226811	4985	4985	4985	4985	0
317	20250305	133400	210226811	4985	4985	4985	4985	28
318	20250305	133300	210087231	4990	4990	4990	4990	0
319	20250305	133200	210087231	4990	4990	4990	4990	0
320	20250305	133100	210087231	4990	4980	4990	4980	527
321	20250305	133000	207462761	4985	4985	4985	4985	0
322	20250305	132900	207462761	4985	4985	4985	4985	400
323	20250305	132800	205468761	4990	4990	4990	4990	0
324	20250305	132700	205468761	4990	4990	4990	4990	1
325	20250305	132600	205463771	4995	4995	4995	4995	0
326	20250305	132500	205463771	4995	4995	4995	4995	0
327	20250305	132400	205463771	4995	4995	4995	4995	0
328	20250305	132300	205463771	4995	4995	4995	4995	0
329	20250305	132200	205463771	4995	4995	4995	4995	25
330	20250305	132100	205338896	4995	4995	4995	4995	0
331	20250305	132000	205338896	4995	4995	4995	4995	0
332	20250305	131900	205338896	4995	4995	4995	4995	0
333	20250305	131800	205338896	4995	4995	4995	4995	0
334	20250305	131700	205338896	4995	4995	4995	4995	0
335	20250305	131600	205338896	4995	4995	4995	4995	1
336	20250305	131500	205333901	4995	4995	4995	4995	0
337	20250305	131400	205333901	4995	4995	4995	4995	238
338	20250305	131300	204145091	4995	4990	4995	4990	48
339	20250305	131200	203905336	4995	4990	4995	4990	70
340	20250305	131100	203555756	4990	4990	4990	4990	1
341	20250305	131000	203550766	4985	4985	4985	4985	0
342	20250305	130900	203550766	4985	4985	4985	4985	490
343	20250305	130800	201108116	4985	4985	4985	4985	620
344	20250305	130700	198017416	4985	4985	4985	4985	100
345	20250305	130600	197518916	4990	4990	4990	4990	0
346	20250305	130500	197518916	4990	4980	4990	4980	433
347	20250305	130400	195361461	4980	4980	4980	4980	90
348	20250305	130300	194913261	4980	4980	4980	4980	210
349	20250305	130200	193867461	4980	4980	4980	4980	0
350	20250305	130100	193867461	4980	4980	4980	4980	0
351	20250305	130000	193867461	4980	4980	4980	4980	0
352	20250305	125900	193867461	4980	4980	4980	4980	164
353	20250305	125800	193050741	4980	4980	4980	4980	0
354	20250305	125700	193050741	4980	4980	4980	4980	0
355	20250305	125600	193050741	4980	4980	4980	4980	24
356	20250305	125500	192931221	4985	4985	4985	4985	1
357	20250305	125400	192926236	4985	4985	4985	4985	1
358	20250305	125300	192921251	4980	4980	4980	4980	0
359	20250305	125200	192921251	4980	4980	4980	4980	0
360	20250305	125100	192921251	4980	4980	4980	4980	0
361	20250305	125000	192921251	4980	4980	4980	4980	28
362	20250305	124900	192781811	4980	4980	4980	4980	0
363	20250305	124800	192781811	4980	4980	4980	4980	0
364	20250305	124700	192781811	4980	4980	4980	4980	0
365	20250305	124600	192781811	4980	4980	4980	4980	0
366	20250305	124500	192781811	4980	4980	4980	4980	17
367	20250305	124400	192697151	4975	4975	4975	4975	0
368	20250305	124300	192697151	4975	4975	4975	4975	0
369	20250305	124200	192697151	4975	4975	4975	4975	0
370	20250305	124100	192697151	4975	4975	4975	4975	0
371	20250305	124000	192697151	4975	4975	4975	4975	0
372	20250305	123900	192697151	4975	4975	4975	4975	0
373	20250305	123800	192697151	4975	4975	4975	4975	0
374	20250305	123700	192697151	4975	4975	4975	4975	0
375	20250305	123600	192697151	4975	4975	4975	4975	0
376	20250305	123500	192697151	4975	4975	4975	4975	0
377	20250305	123400	192697151	4975	4975	4975	4975	0
378	20250305	123300	192697151	4975	4975	4975	4975	0
379	20250305	123200	192697151	4975	4975	4975	4975	0
380	20250305	123100	192697151	4975	4975	4975	4975	0
381	20250305	123000	192697151	4975	4975	4975	4975	10
382	20250305	122900	192647401	4975	4975	4975	4975	250
383	20250305	122800	191403651	4975	4975	4975	4975	0
384	20250305	122700	191403651	4975	4975	4975	4975	0
385	20250305	122600	191403651	4975	4975	4975	4975	0
386	20250305	122500	191403651	4975	4975	4975	4975	0
387	20250305	122400	191403651	4975	4975	4975	4975	0
388	20250305	122300	191403651	4975	4975	4975	4975	0
389	20250305	122200	191403651	4975	4975	4975	4975	0
390	20250305	122100	191403651	4975	4975	4975	4975	1
391	20250305	122000	191398676	4970	4970	4970	4970	0
392	20250305	121900	191398676	4970	4970	4970	4970	0
393	20250305	121800	191398676	4970	4970	4970	4970	1
394	20250305	121700	191393706	4975	4975	4975	4975	50
395	20250305	121600	191144956	4980	4980	4980	4980	0
396	20250305	121500	191144956	4980	4980	4980	4980	0
397	20250305	121400	191144956	4980	4980	4980	4980	8
398	20250305	121300	191105116	4960	4960	4960	4960	0
399	20250305	121200	191105116	4960	4970	4970	4960	151
400	20250305	121100	190355156	4980	4980	4980	4980	0
401	20250305	121000	190355156	4980	4980	4980	4980	0
402	20250305	120900	190355156	4980	4980	4980	4980	0
403	20250305	120800	190355156	4980	4980	4980	4980	3
404	20250305	120700	190340216	4980	4980	4980	4980	0
405	20250305	120600	190340216	4980	4970	4980	4960	2013
406	20250305	120500	180345736	4985	4985	4985	4985	1
407	20250305	120400	180340751	4965	4965	4965	4965	0
408	20250305	120300	180340751	4965	4965	4965	4965	27
409	20250305	120200	180206696	4965	4965	4965	4965	0
410	20250305	120100	180206696	4965	4965	4965	4965	0
411	20250305	120000	180206696	4965	4965	4965	4965	0
412	20250305	115900	180206696	4965	4965	4965	4965	0
413	20250305	115800	180206696	4965	4965	4965	4965	0
414	20250305	115700	180206696	4965	4965	4965	4965	0
415	20250305	115600	180206696	4965	4965	4965	4965	0
416	20250305	115500	180206696	4965	4965	4965	4965	1
417	20250305	115400	180201731	4965	4965	4965	4965	0
418	20250305	115300	180201731	4965	4965	4965	4965	0
419	20250305	115200	180201731	4965	4965	4965	4965	0
420	20250305	115100	180201731	4965	4965	4965	4965	0
421	20250305	115000	180201731	4965	4965	4965	4965	0
422	20250305	114900	180201731	4965	4965	4965	4965	0
423	20250305	114800	180201731	4965	4965	4965	4965	0
424	20250305	114700	180201731	4965	4965	4965	4965	0
425	20250305	114600	180201731	4965	4965	4965	4965	0
426	20250305	114500	180201731	4965	4965	4965	4965	585
427	20250305	114400	177297206	4965	4965	4965	4965	0
428	20250305	114300	177297206	4965	4965	4965	4965	0
429	20250305	114200	177297206	4965	4965	4965	4965	0
430	20250305	114100	177297206	4965	4980	4980	4965	2084
431	20250305	114000	166944386	4975	4975	4975	4975	2
432	20250305	113900	166934436	4975	4975	4975	4975	200
433	20250305	113800	165939436	4975	4975	4975	4975	0
434	20250305	113700	165939436	4975	4975	4975	4975	1
435	20250305	113600	165934461	4960	4960	4960	4960	0
436	20250305	113500	165934461	4960	4960	4960	4960	0
437	20250305	113400	165934461	4960	4960	4960	4960	4
438	20250305	113300	165914621	4960	4960	4960	4960	0
439	20250305	113200	165914621	4960	4960	4960	4960	500
440	20250305	113100	163434621	4955	4955	4955	4955	0
441	20250305	113000	163434621	4955	4955	4955	4955	0
442	20250305	112900	163434621	4955	4955	4955	4955	0
443	20250305	112800	163434621	4955	4955	4955	4955	0
444	20250305	112700	163434621	4955	4955	4955	4955	50
445	20250305	112600	163186871	4955	4955	4955	4955	0
446	20250305	112500	163186871	4955	4955	4955	4955	0
447	20250305	112400	163186871	4955	4955	4955	4955	0
448	20250305	112300	163186871	4955	4955	4955	4955	0
449	20250305	112200	163186871	4955	4955	4955	4955	0
450	20250305	112100	163186871	4955	4955	4955	4955	0
451	20250305	112000	163186871	4955	4955	4955	4955	40
452	20250305	111900	162988671	4955	4955	4955	4955	0
453	20250305	111800	162988671	4955	4955	4955	4955	30
454	20250305	111700	162840021	4955	4955	4955	4955	0
455	20250305	111600	162840021	4955	4955	4955	4955	0
456	20250305	111500	162840021	4955	4955	4955	4955	0
457	20250305	111400	162840021	4955	4955	4955	4955	0
458	20250305	111300	162840021	4955	4955	4955	4955	0
459	20250305	111200	162840021	4955	4955	4955	4955	0
460	20250305	111100	162840021	4955	4955	4955	4955	0
461	20250305	111000	162840021	4955	4955	4955	4955	650
462	20250305	110900	159619271	4960	4970	4970	4960	2000
463	20250305	110800	149699246	4960	4960	4960	4960	0
464	20250305	110700	149699246	4960	4960	4960	4960	0
465	20250305	110600	149699246	4960	4960	4960	4960	0
466	20250305	110500	149699246	4960	4960	4960	4960	0
467	20250305	110400	149699246	4960	4960	4960	4960	0
468	20250305	110300	149699246	4960	4960	4960	4960	0
469	20250305	110200	149699246	4960	4960	4960	4960	0
470	20250305	110100	149699246	4960	4960	4960	4960	0
471	20250305	110000	149699246	4960	4960	4960	4960	2200
472	20250305	105900	138787246	4955	4955	4955	4955	0
473	20250305	105800	138787246	4955	4955	4955	4955	0
474	20250305	105700	138787246	4955	4965	4965	4955	175
475	20250305	105600	137918906	4980	4980	4980	4980	650
476	20250305	105500	134681906	4980	4980	4980	4980	1
477	20250305	105400	134676926	4980	4980	4980	4980	0
478	20250305	105300	134676926	4980	4980	4980	4980	0
479	20250305	105200	134676926	4980	4980	4980	4980	0
480	20250305	105100	134676926	4980	4980	4980	4980	0
481	20250305	105000	134676926	4980	4980	4980	4980	0
482	20250305	104900	134676926	4980	4980	4980	4980	0
483	20250305	104800	134676926	4980	4980	4980	4980	33
484	20250305	104700	134512586	4970	4970	4970	4970	0
485	20250305	104600	134512586	4970	4970	4970	4970	0
486	20250305	104500	134512586	4970	4970	4970	4970	0
487	20250305	104400	134512586	4970	4970	4970	4970	0
488	20250305	104300	134512586	4970	4980	4980	4970	205
489	20250305	104200	133492571	4980	4980	4980	4980	204
490	20250305	104100	132476651	4985	4985	4985	4985	37
491	20250305	104000	132292206	4985	4985	4985	4985	0
492	20250305	103900	132292206	4985	4985	4985	4985	0
493	20250305	103800	132292206	4985	4985	4985	4985	0
494	20250305	103700	132292206	4985	4985	4985	4985	10
495	20250305	103600	132242356	4985	4985	4985	4985	0
496	20250305	103500	132242356	4985	4985	4985	4985	30
497	20250305	103400	132092806	4985	4985	4985	4985	0
498	20250305	103300	132092806	4985	4985	4985	4985	50
499	20250305	103200	131843556	4985	4985	4985	4985	0
500	20250305	103100	131843556	4985	4985	4985	4985	500
501	20250305	103000	129351056	4975	4985	4985	4975	36
502	20250305	102900	129171646	4985	4985	4985	4985	1
503	20250305	102800	129166661	4980	4980	4980	4980	1
504	20250305	102700	129161681	4975	4975	4975	4975	0
505	20250305	102600	129161681	4975	4975	4975	4975	100
506	20250305	102500	128664181	4980	4980	4980	4980	1
507	20250305	102400	128659201	4975	4985	4985	4975	80
508	20250305	102300	128261121	4985	4985	4985	4985	400
509	20250305	102200	126267121	4985	4985	4985	4985	10
510	20250305	102100	126217271	4980	4980	4985	4980	483
511	20250305	102000	123811291	4980	4980	4982	4980	297
512	20250305	101900	122332035	4980	4980	4980	4980	60
513	20250305	101800	122033235	4975	4975	4975	4975	37
514	20250305	101700	121849160	4970	4970	4970	4970	0
515	20250305	101600	121849160	4970	4970	4970	4970	1
516	20250305	101500	121844190	4970	4975	4975	4970	2
517	20250305	101400	121834245	4975	4975	4975	4975	0
518	20250305	101300	121834245	4975	4975	4975	4975	11
519	20250305	101200	121779520	4975	4975	4975	4975	0
520	20250305	101100	121779520	4975	4975	4975	4975	0
521	20250305	101000	121779520	4975	4975	4975	4975	0
522	20250305	100900	121779520	4975	4975	4975	4975	1
523	20250305	100800	121774545	4955	4960	4960	4955	167
524	20250305	100700	120946930	4960	4960	4960	4960	0
525	20250305	100600	120946930	4960	4985	4985	4960	629
526	20250305	100500	117826955	4965	4965	4965	4965	0
527	20250305	100400	117826955	4965	4965	4965	4965	500
528	20250305	100300	115344455	4965	4965	4965	4965	18
529	20250305	100200	115255085	4970	4970	4970	4970	0
530	20250305	100100	115255085	4970	4980	4980	4970	143
531	20250305	100000	114543760	4980	4980	4980	4975	36
532	20250305	095900	114364510	4980	4980	4980	4980	0
533	20250305	095800	114364510	4980	4980	4980	4980	10
534	20250305	095700	114314710	4980	4980	4980	4980	70
535	20250305	095600	113966110	4985	5000	5000	4985	233
536	20250305	095500	112803780	5000	5000	5000	5000	0
537	20250305	095400	112803780	5000	5000	5000	5000	22
538	20250305	095300	112693780	5000	5000	5000	5000	44
539	20250305	095200	112473780	5000	5000	5000	5000	0
540	20250305	095100	112473780	5000	5000	5000	5000	0
541	20250305	095000	112473780	5000	5000	5000	5000	0
542	20250305	094900	112473780	5000	5000	5000	5000	0
543	20250305	094800	112473780	5000	4995	5000	4995	17
544	20250305	094700	112388830	4995	4995	4995	4995	12
545	20250305	094600	112328890	4985	4985	4985	4985	32
546	20250305	094500	112169370	4995	4995	4995	4995	3
547	20250305	094400	112154385	4995	4995	4995	4995	0
548	20250305	094300	112154385	4995	4995	4995	4995	0
549	20250305	094200	112154385	4995	4995	4995	4995	250
550	20250305	094100	110905635	4985	4985	4985	4985	0
551	20250305	094000	110905635	4985	5000	5000	4985	30
552	20250305	093900	110755885	5000	4985	5000	4985	401
553	20250305	093800	108752900	4980	4980	4980	4980	0
554	20250305	093700	108752900	4980	4985	4985	4980	1917
555	20250305	093600	99196715	4990	5000	5000	4990	327
556	20250305	093500	97562980	5000	5000	5000	5000	5
557	20250305	093400	97537980	5000	5000	5000	5000	50
558	20250305	093300	97287980	5000	5000	5000	5000	0
559	20250305	093200	97287980	5000	5000	5000	5000	1462
560	20250305	093100	89977980	5000	5000	5000	5000	538
561	20250305	093000	87287980	5000	5000	5000	5000	92
562	20250305	092900	86827980	4990	4990	4990	4990	10
563	20250305	092800	86778080	5000	5000	5000	5000	70
564	20250305	092700	86428080	4990	4990	4990	4990	1
565	20250305	092600	86423090	4990	4990	4990	4990	22
566	20250305	092500	86313310	4990	5010	5010	4990	120
567	20250305	092400	85712310	5010	5000	5010	4985	80
568	20250305	092300	85312035	5000	5000	5000	5000	78
569	20250305	092200	84922035	4990	4990	4990	4990	280
570	20250305	092100	83524835	4990	4985	4990	4985	82
571	20250305	092000	83116055	5000	5000	5000	5000	1
572	20250305	091900	83111055	4985	4985	4985	4985	0
573	20250305	091800	83111055	4985	4985	4985	4985	0
574	20250305	091700	83111055	4985	4985	5000	4985	170
575	20250305	091600	82262855	4995	5000	5000	4995	212
576	20250305	091500	81203390	5000	5010	5010	5000	154
577	20250305	091400	80432850	5000	5000	5000	5000	12
578	20250305	091300	80372850	5010	5010	5010	5010	2
579	20250305	091200	80362830	5020	5030	5030	5010	336
580	20250305	091100	78675350	5020	5000	5030	4985	981
581	20250305	091000	73755665	5000	4990	5010	4990	5064
582	20250305	090900	48443450	4990	4990	4990	4990	500
583	20250305	090800	45948450	4990	4985	4990	4980	2692
584	20250305	090700	32525165	4985	4975	4985	4975	756
585	20250305	090600	28756705	4985	4975	4985	4975	1369
586	20250305	090500	21939220	4975	4975	4975	4960	55
587	20250305	090400	21665745	4960	4950	4960	4950	650
588	20250305	090300	18446145	4950	4950	4950	4950	10
589	20250305	090200	18396645	4980	4980	4980	4980	0
590	20250305	090100	18396645	4980	4975	4985	4975	618
591	20250305	090000	15318840	4965	4940	4970	4940	3098