KissMeData/072130/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195300	827563595	5340	5340	5340	5340	9021
3	20250305	195200	827563595	5340	5340	5340	5340	0
4	20250305	195100	827563595	5340	5340	5340	5340	0
5	20250305	195000	827563595	5340	5340	5340	5340	0
6	20250305	194900	827563595	5340	5340	5340	5340	0
7	20250305	194800	827563595	5340	5340	5340	5340	0
8	20250305	194700	827563595	5340	5340	5340	5340	0
9	20250305	194600	827563595	5340	5340	5340	5340	0
10	20250305	194500	827563595	5340	5340	5340	5340	0
11	20250305	194400	827563595	5340	5340	5340	5340	0
12	20250305	194300	827563595	5340	5340	5340	5340	0
13	20250305	194200	827563595	5340	5340	5340	5340	0
14	20250305	194100	827563595	5340	5340	5340	5340	0
15	20250305	194000	827563595	5340	5340	5340	5340	0
16	20250305	193900	827563595	5340	5340	5340	5340	0
17	20250305	193800	827563595	5340	5340	5340	5340	0
18	20250305	193700	827563595	5340	5340	5340	5340	0
19	20250305	193600	827563595	5340	5340	5340	5340	0
20	20250305	193500	827563595	5340	5340	5340	5340	0
21	20250305	193400	827563595	5340	5340	5340	5340	0
22	20250305	193300	827563595	5340	5340	5340	5340	0
23	20250305	193200	827563595	5340	5340	5340	5340	0
24	20250305	193100	827563595	5340	5340	5340	5340	0
25	20250305	193000	827563595	5340	5340	5340	5340	0
26	20250305	192900	827563595	5340	5340	5340	5340	0
27	20250305	192800	827563595	5340	5340	5340	5340	0
28	20250305	192700	827563595	5340	5340	5340	5340	0
29	20250305	192600	827563595	5340	5340	5340	5340	0
30	20250305	192500	827563595	5340	5340	5340	5340	0
31	20250305	192400	827563595	5340	5340	5340	5340	0
32	20250305	192300	827563595	5340	5340	5340	5340	9021
33	20250305	192200	827563595	5340	5340	5340	5340	0
34	20250305	192100	827563595	5340	5340	5340	5340	0
35	20250305	192000	827563595	5340	5340	5340	5340	0
36	20250305	191900	827563595	5340	5340	5340	5340	0
37	20250305	191800	827563595	5340	5340	5340	5340	0
38	20250305	191700	827563595	5340	5340	5340	5340	0
39	20250305	191600	827563595	5340	5340	5340	5340	0
40	20250305	191500	827563595	5340	5340	5340	5340	0
41	20250305	191400	827563595	5340	5340	5340	5340	0
42	20250305	191300	827563595	5340	5340	5340	5340	0
43	20250305	191200	827563595	5340	5340	5340	5340	0
44	20250305	191100	827563595	5340	5340	5340	5340	0
45	20250305	191000	827563595	5340	5340	5340	5340	0
46	20250305	190900	827563595	5340	5340	5340	5340	0
47	20250305	190800	827563595	5340	5340	5340	5340	0
48	20250305	190700	827563595	5340	5340	5340	5340	0
49	20250305	190600	827563595	5340	5340	5340	5340	0
50	20250305	190500	827563595	5340	5340	5340	5340	0
51	20250305	190400	827563595	5340	5340	5340	5340	0
52	20250305	190300	827563595	5340	5340	5340	5340	0
53	20250305	190200	827563595	5340	5340	5340	5340	0
54	20250305	190100	827563595	5340	5340	5340	5340	0
55	20250305	190000	827563595	5340	5340	5340	5340	0
56	20250305	185900	827563595	5340	5340	5340	5340	0
57	20250305	185800	827563595	5340	5340	5340	5340	0
58	20250305	185700	827563595	5340	5340	5340	5340	0
59	20250305	185600	827563595	5340	5340	5340	5340	0
60	20250305	185500	827563595	5340	5340	5340	5340	0
61	20250305	185400	827563595	5340	5340	5340	5340	0
62	20250305	185300	827563595	5340	5340	5340	5340	9021
63	20250305	185200	827563595	5340	5340	5340	5340	0
64	20250305	185100	827563595	5340	5340	5340	5340	0
65	20250305	185000	827563595	5340	5340	5340	5340	0
66	20250305	184900	827563595	5340	5340	5340	5340	0
67	20250305	184800	827563595	5340	5340	5340	5340	0
68	20250305	184700	827563595	5340	5340	5340	5340	0
69	20250305	184600	827563595	5340	5340	5340	5340	0
70	20250305	184500	827563595	5340	5340	5340	5340	0
71	20250305	184400	827563595	5340	5340	5340	5340	0
72	20250305	184300	827563595	5340	5340	5340	5340	0
73	20250305	184200	827563595	5340	5340	5340	5340	0
74	20250305	184100	827563595	5340	5340	5340	5340	0
75	20250305	184000	827563595	5340	5340	5340	5340	0
76	20250305	183900	827563595	5340	5340	5340	5340	0
77	20250305	183800	827563595	5340	5340	5340	5340	0
78	20250305	183700	827563595	5340	5340	5340	5340	0
79	20250305	183600	827563595	5340	5340	5340	5340	0
80	20250305	183500	827563595	5340	5340	5340	5340	0
81	20250305	183400	827563595	5340	5340	5340	5340	0
82	20250305	183300	827563595	5340	5340	5340	5340	0
83	20250305	183200	827563595	5340	5340	5340	5340	0
84	20250305	183100	827563595	5340	5340	5340	5340	0
85	20250305	183000	827563595	5340	5340	5340	5340	0
86	20250305	182900	827563595	5340	5340	5340	5340	0
87	20250305	182800	827563595	5340	5340	5340	5340	0
88	20250305	182700	827563595	5340	5340	5340	5340	0
89	20250305	182600	827563595	5340	5340	5340	5340	0
90	20250305	182500	827563595	5340	5340	5340	5340	0
91	20250305	182400	827563595	5340	5340	5340	5340	0
92	20250305	182300	827563595	5340	5340	5340	5340	9021
93	20250305	182200	827563595	5340	5340	5340	5340	0
94	20250305	182100	827563595	5340	5340	5340	5340	0
95	20250305	182000	827563595	5340	5340	5340	5340	0
96	20250305	181900	827563595	5340	5340	5340	5340	0
97	20250305	181800	827563595	5340	5340	5340	5340	0
98	20250305	181700	827563595	5340	5340	5340	5340	0
99	20250305	181600	827563595	5340	5340	5340	5340	0
100	20250305	181500	827563595	5340	5340	5340	5340	0
101	20250305	181400	827563595	5340	5340	5340	5340	0
102	20250305	181300	827563595	5340	5340	5340	5340	0
103	20250305	181200	827563595	5340	5340	5340	5340	0
104	20250305	181100	827563595	5340	5340	5340	5340	0
105	20250305	181000	827563595	5340	5340	5340	5340	0
106	20250305	180900	827563595	5340	5340	5340	5340	0
107	20250305	180800	827563595	5340	5340	5340	5340	0
108	20250305	180700	827563595	5340	5340	5340	5340	0
109	20250305	180600	827563595	5340	5340	5340	5340	0
110	20250305	180500	827563595	5340	5340	5340	5340	0
111	20250305	180400	827563595	5340	5340	5340	5340	0
112	20250305	180300	827563595	5340	5340	5340	5340	0
113	20250305	180200	827563595	5340	5340	5340	5340	0
114	20250305	180100	827563595	5340	5340	5340	5340	0
115	20250305	180000	827563595	5340	5340	5340	5340	0
116	20250305	175900	827563595	5340	5340	5340	5340	0
117	20250305	175800	827563595	5340	5340	5340	5340	0
118	20250305	175700	827563595	5340	5340	5340	5340	0
119	20250305	175600	827563595	5340	5340	5340	5340	0
120	20250305	175500	827563595	5340	5340	5340	5340	0
121	20250305	175400	827563595	5340	5340	5340	5340	0
122	20250305	175300	827563595	5340	5340	5340	5340	9021
123	20250305	175200	827563595	5340	5340	5340	5340	0
124	20250305	175100	827563595	5340	5340	5340	5340	0
125	20250305	175000	827563595	5340	5340	5340	5340	0
126	20250305	174900	827563595	5340	5340	5340	5340	0
127	20250305	174800	827563595	5340	5340	5340	5340	0
128	20250305	174700	827563595	5340	5340	5340	5340	0
129	20250305	174600	827563595	5340	5340	5340	5340	0
130	20250305	174500	827563595	5340	5340	5340	5340	0
131	20250305	174400	827563595	5340	5340	5340	5340	0
132	20250305	174300	827563595	5340	5340	5340	5340	0
133	20250305	174200	827563595	5340	5340	5340	5340	0
134	20250305	174100	827563595	5340	5340	5340	5340	0
135	20250305	174000	827563595	5340	5340	5340	5340	0
136	20250305	173900	827563595	5340	5340	5340	5340	0
137	20250305	173800	827563595	5340	5340	5340	5340	0
138	20250305	173700	827563595	5340	5340	5340	5340	0
139	20250305	173600	827563595	5340	5340	5340	5340	0
140	20250305	173500	827563595	5340	5340	5340	5340	0
141	20250305	173400	827563595	5340	5340	5340	5340	0
142	20250305	173300	827563595	5340	5340	5340	5340	0
143	20250305	173200	827563595	5340	5340	5340	5340	0
144	20250305	173100	827563595	5340	5340	5340	5340	0
145	20250305	173000	827563595	5340	5340	5340	5340	0
146	20250305	172900	827563595	5340	5340	5340	5340	0
147	20250305	172800	827563595	5340	5340	5340	5340	0
148	20250305	172700	827563595	5340	5340	5340	5340	0
149	20250305	172600	827563595	5340	5340	5340	5340	0
150	20250305	172500	827563595	5340	5340	5340	5340	0
151	20250305	172400	827563595	5340	5340	5340	5340	0
152	20250305	172300	827563595	5340	5340	5340	5340	9021
153	20250305	172200	827563595	5340	5340	5340	5340	0
154	20250305	172100	827563595	5340	5340	5340	5340	0
155	20250305	172000	827563595	5340	5340	5340	5340	0
156	20250305	171900	827563595	5340	5340	5340	5340	0
157	20250305	171800	827563595	5340	5340	5340	5340	0
158	20250305	171700	827563595	5340	5340	5340	5340	0
159	20250305	171600	827563595	5340	5340	5340	5340	0
160	20250305	171500	827563595	5340	5340	5340	5340	0
161	20250305	171400	827563595	5340	5340	5340	5340	0
162	20250305	171300	827563595	5340	5340	5340	5340	0
163	20250305	171200	827563595	5340	5340	5340	5340	0
164	20250305	171100	827563595	5340	5340	5340	5340	0
165	20250305	171000	827563595	5340	5340	5340	5340	0
166	20250305	170900	827563595	5340	5340	5340	5340	0
167	20250305	170800	827563595	5340	5340	5340	5340	0
168	20250305	170700	827563595	5340	5340	5340	5340	0
169	20250305	170600	827563595	5340	5340	5340	5340	0
170	20250305	170500	827563595	5340	5340	5340	5340	0
171	20250305	170400	827563595	5340	5340	5340	5340	0
172	20250305	170300	827563595	5340	5340	5340	5340	0
173	20250305	170200	827563595	5340	5340	5340	5340	0
174	20250305	170100	827563595	5340	5340	5340	5340	0
175	20250305	170000	827563595	5340	5340	5340	5340	0
176	20250305	165900	827563595	5340	5340	5340	5340	0
177	20250305	165800	827563595	5340	5340	5340	5340	0
178	20250305	165700	827563595	5340	5340	5340	5340	0
179	20250305	165600	827563595	5340	5340	5340	5340	0
180	20250305	165500	827563595	5340	5340	5340	5340	0
181	20250305	165400	827563595	5340	5340	5340	5340	0
182	20250305	165300	827563595	5340	5340	5340	5340	9021
183	20250305	165200	827563595	5340	5340	5340	5340	0
184	20250305	165100	827563595	5340	5340	5340	5340	0
185	20250305	165000	827563595	5340	5340	5340	5340	0
186	20250305	164900	827563595	5340	5340	5340	5340	0
187	20250305	164800	827563595	5340	5340	5340	5340	0
188	20250305	164700	827563595	5340	5340	5340	5340	0
189	20250305	164600	827563595	5340	5340	5340	5340	0
190	20250305	164500	827563595	5340	5340	5340	5340	0
191	20250305	164400	827563595	5340	5340	5340	5340	0
192	20250305	164300	827563595	5340	5340	5340	5340	0
193	20250305	164200	827563595	5340	5340	5340	5340	0
194	20250305	164100	827563595	5340	5340	5340	5340	0
195	20250305	164000	827563595	5340	5340	5340	5340	0
196	20250305	163900	827563595	5340	5340	5340	5340	0
197	20250305	163800	827563595	5340	5340	5340	5340	0
198	20250305	163700	827563595	5340	5340	5340	5340	0
199	20250305	163600	827563595	5340	5340	5340	5340	0
200	20250305	163500	827563595	5340	5340	5340	5340	0
201	20250305	163400	827563595	5340	5340	5340	5340	0
202	20250305	163300	827563595	5340	5340	5340	5340	0
203	20250305	163200	827563595	5340	5340	5340	5340	0
204	20250305	163100	827563595	5340	5340	5340	5340	0
205	20250305	163000	827563595	5340	5340	5340	5340	0
206	20250305	162900	827563595	5340	5340	5340	5340	0
207	20250305	162800	827563595	5340	5340	5340	5340	0
208	20250305	162700	827563595	5340	5340	5340	5340	0
209	20250305	162600	827563595	5340	5340	5340	5340	0
210	20250305	162500	827563595	5340	5340	5340	5340	0
211	20250305	162400	827563595	5340	5340	5340	5340	0
212	20250305	162300	827563595	5340	5340	5340	5340	9021
213	20250305	162200	827563595	5340	5340	5340	5340	0
214	20250305	162100	827563595	5340	5340	5340	5340	0
215	20250305	162000	827563595	5340	5340	5340	5340	0
216	20250305	161900	827563595	5340	5340	5340	5340	0
217	20250305	161800	827563595	5340	5340	5340	5340	0
218	20250305	161700	827563595	5340	5340	5340	5340	0
219	20250305	161600	827563595	5340	5340	5340	5340	0
220	20250305	161500	827563595	5340	5340	5340	5340	0
221	20250305	161400	827563595	5340	5340	5340	5340	0
222	20250305	161300	827563595	5340	5340	5340	5340	0
223	20250305	161200	827563595	5340	5340	5340	5340	0
224	20250305	161100	827563595	5340	5340	5340	5340	0
225	20250305	161000	827563595	5340	5340	5340	5340	0
226	20250305	160900	827563595	5340	5340	5340	5340	0
227	20250305	160800	827563595	5340	5340	5340	5340	0
228	20250305	160700	827563595	5340	5340	5340	5340	0
229	20250305	160600	827563595	5340	5340	5340	5340	0
230	20250305	160500	827563595	5340	5340	5340	5340	0
231	20250305	160400	827563595	5340	5340	5340	5340	0
232	20250305	160300	827563595	5340	5340	5340	5340	0
233	20250305	160200	827563595	5340	5340	5340	5340	0
234	20250305	160100	827563595	5340	5340	5340	5340	0
235	20250305	160000	827563595	5340	5340	5340	5340	0
236	20250305	155900	827563595	5340	5340	5340	5340	0
237	20250305	155800	827563595	5340	5340	5340	5340	0
238	20250305	155700	827563595	5340	5340	5340	5340	0
239	20250305	155600	827563595	5340	5340	5340	5340	0
240	20250305	155500	827563595	5340	5340	5340	5340	0
241	20250305	155400	827563595	5340	5340	5340	5340	0
242	20250305	155300	827563595	5340	5340	5340	5340	9021
243	20250305	155200	827563595	5340	5340	5340	5340	0
244	20250305	155100	827563595	5340	5340	5340	5340	0
245	20250305	155000	827563595	5340	5340	5340	5340	0
246	20250305	154900	827563595	5340	5340	5340	5340	0
247	20250305	154800	827563595	5340	5340	5340	5340	0
248	20250305	154700	827563595	5340	5340	5340	5340	0
249	20250305	154600	827563595	5340	5340	5340	5340	0
250	20250305	154500	827563595	5340	5340	5340	5340	0
251	20250305	154400	827563595	5340	5340	5340	5340	0
252	20250305	154300	827563595	5340	5340	5340	5340	0
253	20250305	154200	827563595	5340	5340	5340	5340	0
254	20250305	154100	827563595	5340	5340	5340	5340	0
255	20250305	154000	827563595	5340	5340	5340	5340	0
256	20250305	153900	827563595	5340	5340	5340	5340	0
257	20250305	153800	827563595	5340	5340	5340	5340	0
258	20250305	153700	827563595	5340	5340	5340	5340	0
259	20250305	153600	827563595	5340	5340	5340	5340	0
260	20250305	153500	827563595	5340	5340	5340	5340	0
261	20250305	153400	827563595	5340	5340	5340	5340	0
262	20250305	153300	827563595	5340	5340	5340	5340	0
263	20250305	153200	827563595	5340	5340	5340	5340	0
264	20250305	153100	827563595	5340	5340	5340	5340	0
265	20250305	153000	827563595	5340	5340	5340	5340	9021
266	20250305	152900	779391455	5280	5280	5280	5280	0
267	20250305	152800	779391455	5280	5280	5280	5280	0
268	20250305	152700	779391455	5280	5280	5280	5280	0
269	20250305	152600	779391455	5280	5280	5280	5280	0
270	20250305	152500	779391455	5280	5280	5280	5280	0
271	20250305	152400	779391455	5280	5280	5280	5280	0
272	20250305	152300	779391455	5280	5280	5280	5280	0
273	20250305	152200	779391455	5280	5280	5280	5280	0
274	20250305	152100	779391455	5280	5280	5280	5280	0
275	20250305	152000	779391455	5280	5280	5280	5280	0
276	20250305	151900	779391455	5280	5280	5340	5240	4740
277	20250305	151800	754255045	5280	5250	5280	5250	115
278	20250305	151700	753648265	5260	5260	5260	5260	380
279	20250305	151600	751649465	5330	5300	5330	5300	300
280	20250305	151500	750055575	5330	5330	5340	5260	1559
281	20250305	151400	741838385	5270	5270	5280	5270	162
282	20250305	151300	740984625	5340	5300	5340	5300	1400
283	20250305	151200	733526265	5320	5290	5320	5290	2025
284	20250305	151100	722787055	5290	5270	5290	5270	500
285	20250305	151000	720146675	5270	5270	5270	5270	1
286	20250305	150900	720141405	5280	5280	5280	5280	0
287	20250305	150800	720141405	5280	5220	5280	5220	3850
288	20250305	150700	699931255	5220	5220	5220	5220	0
289	20250305	150600	699931255	5220	5210	5220	5210	188
290	20250305	150500	698951695	5200	5200	5200	5200	552
291	20250305	150400	696081295	5200	5190	5200	5190	9960
292	20250305	150300	644302835	5150	5170	5200	5150	6470
293	20250305	150200	610731295	5200	5200	5200	5200	0
294	20250305	150100	610731295	5200	5200	5200	5200	0
295	20250305	150000	610731295	5200	5200	5200	5200	500
296	20250305	145900	608131295	5200	5180	5200	5160	1105
297	20250305	145800	602425285	5180	5180	5180	5180	84
298	20250305	145700	601990165	5210	5210	5210	5210	0
299	20250305	145600	601990165	5210	5200	5210	5200	20
300	20250305	145500	601886115	5200	5190	5200	5190	200
301	20250305	145400	600848015	5190	5190	5190	5190	10
302	20250305	145300	600796115	5180	5190	5190	5180	1093
303	20250305	145200	595132375	5220	5220	5220	5220	0
304	20250305	145100	595132375	5220	5200	5220	5200	700
305	20250305	145000	591487255	5210	5190	5210	5190	231
306	20250305	144900	590286555	5160	5180	5180	5160	1239
307	20250305	144800	583884035	5180	5170	5180	5170	556
308	20250305	144700	581007515	5190	5190	5190	5190	0
309	20250305	144600	581007515	5190	5190	5190	5190	50
310	20250305	144500	580748015	5190	5190	5190	5190	1
311	20250305	144400	580742825	5180	5180	5180	5180	372
312	20250305	144300	578815865	5190	5190	5190	5190	50
313	20250305	144200	578556365	5190	5190	5190	5190	0
314	20250305	144100	578556365	5190	5190	5190	5180	161
315	20250305	144000	577720785	5170	5220	5220	5170	1890
316	20250305	143900	567932865	5220	5190	5220	5180	1410
317	20250305	143800	560619665	5230	5230	5240	5190	739
318	20250305	143700	556754765	5200	5200	5230	5200	387
319	20250305	143600	554742335	5230	5210	5230	5210	52
320	20250305	143500	554471375	5240	5240	5240	5240	0
321	20250305	143400	554471375	5240	5240	5240	5240	0
322	20250305	143300	554471375	5240	5240	5240	5240	0
323	20250305	143200	554471375	5240	5240	5240	5200	239
324	20250305	143100	553228495	5200	5220	5220	5200	871
325	20250305	143000	548689765	5250	5250	5250	5250	1
326	20250305	142900	548684515	5230	5240	5240	5230	76
327	20250305	142800	548286935	5240	5240	5250	5240	63
328	20250305	142700	547956715	5260	5260	5260	5260	0
329	20250305	142600	547956715	5260	5250	5260	5250	400
330	20250305	142500	545856615	5250	5250	5250	5250	0
331	20250305	142400	545856615	5250	5230	5250	5220	470
332	20250305	142300	543395565	5230	5250	5250	5230	846
333	20250305	142200	538969985	5250	5250	5250	5250	0
334	20250305	142100	538969985	5250	5250	5250	5250	0
335	20250305	142000	538969985	5250	5240	5250	5240	30
336	20250305	141900	538812585	5250	5250	5250	5250	0
337	20250305	141800	538812585	5250	5250	5250	5250	0
338	20250305	141700	538812585	5250	5250	5250	5250	0
339	20250305	141600	538812585	5250	5230	5250	5230	813
340	20250305	141500	534553615	5240	5240	5240	5240	77
341	20250305	141400	534150135	5240	5240	5240	5240	100
342	20250305	141300	533626135	5240	5240	5240	5240	5
343	20250305	141200	533599935	5250	5250	5250	5250	64
344	20250305	141100	533263935	5250	5250	5250	5250	10
345	20250305	141000	533211435	5230	5230	5230	5230	1
346	20250305	140900	533206205	5250	5250	5250	5250	0
347	20250305	140800	533206205	5250	5250	5250	5250	0
348	20250305	140700	533206205	5250	5250	5250	5250	0
349	20250305	140600	533206205	5250	5250	5250	5250	0
350	20250305	140500	533206205	5250	5250	5250	5250	0
351	20250305	140400	533206205	5250	5250	5250	5250	0
352	20250305	140300	533206205	5250	5220	5250	5220	255
353	20250305	140200	531869555	5250	5250	5250	5250	0
354	20250305	140100	531869555	5250	5250	5250	5250	0
355	20250305	140000	531869555	5250	5250	5250	5250	58
356	20250305	135900	531565055	5250	5250	5250	5250	0
357	20250305	135800	531565055	5250	5250	5250	5250	0
358	20250305	135700	531565055	5250	5240	5250	5240	50
359	20250305	135600	531302805	5230	5230	5230	5230	15
360	20250305	135500	531224355	5250	5250	5250	5250	0
361	20250305	135400	531224355	5250	5250	5250	5250	0
362	20250305	135300	531224355	5250	5250	5250	5250	0
363	20250305	135200	531224355	5250	5250	5250	5240	139
364	20250305	135100	530494615	5250	5240	5250	5240	200
365	20250305	135000	529445465	5240	5240	5240	5240	28
366	20250305	134900	529298745	5250	5250	5250	5250	0
367	20250305	134800	529298745	5250	5250	5250	5250	0
368	20250305	134700	529298745	5250	5250	5250	5250	0
369	20250305	134600	529298745	5250	5250	5250	5250	0
370	20250305	134500	529298745	5250	5250	5250	5250	10
371	20250305	134400	529246245	5220	5250	5250	5220	55
372	20250305	134300	528958845	5230	5230	5230	5230	0
373	20250305	134200	528958845	5230	5230	5230	5230	5
374	20250305	134100	528932695	5250	5250	5250	5250	0
375	20250305	134000	528932695	5250	5250	5250	5250	0
376	20250305	133900	528932695	5250	5250	5250	5250	0
377	20250305	133800	528932695	5250	5250	5250	5250	60
378	20250305	133700	528617695	5250	5250	5250	5250	0
379	20250305	133600	528617695	5250	5250	5250	5250	0
380	20250305	133500	528617695	5250	5250	5250	5250	0
381	20250305	133400	528617695	5250	5250	5250	5250	0
382	20250305	133300	528617695	5250	5250	5250	5250	0
383	20250305	133200	528617695	5250	5250	5250	5250	0
384	20250305	133100	528617695	5250	5250	5250	5250	0
385	20250305	133000	528617695	5250	5250	5250	5250	0
386	20250305	132900	528617695	5250	5250	5250	5250	0
387	20250305	132800	528617695	5250	5250	5250	5250	0
388	20250305	132700	528617695	5250	5250	5250	5250	56
389	20250305	132600	528323695	5250	5240	5250	5240	500
390	20250305	132500	525699765	5250	5240	5250	5240	21
391	20250305	132400	525589675	5250	5250	5250	5250	56
392	20250305	132300	525295675	5250	5250	5250	5250	0
393	20250305	132200	525295675	5250	5250	5250	5250	0
394	20250305	132100	525295675	5250	5250	5250	5250	537
395	20250305	132000	522476425	5250	5230	5250	5230	1300
396	20250305	131900	515676675	5230	5230	5230	5230	0
397	20250305	131800	515676675	5230	5230	5230	5230	2
398	20250305	131700	515666215	5230	5230	5230	5230	0
399	20250305	131600	515666215	5230	5230	5230	5230	0
400	20250305	131500	515666215	5230	5230	5230	5230	0
401	20250305	131400	515666215	5230	5230	5230	5230	40
402	20250305	131300	515457015	5230	5230	5230	5230	80
403	20250305	131200	515038615	5230	5230	5230	5230	0
404	20250305	131100	515038615	5230	5230	5230	5230	500
405	20250305	131000	512423615	5230	5230	5230	5230	50
406	20250305	130900	512162115	5210	5210	5230	5210	3
407	20250305	130800	512146465	5210	5230	5230	5210	25
408	20250305	130700	512015735	5220	5220	5220	5220	385
409	20250305	130600	510006035	5230	5230	5230	5230	33
410	20250305	130500	509833445	5230	5230	5230	5230	0
411	20250305	130400	509833445	5230	5230	5230	5230	10
412	20250305	130300	509781145	5230	5230	5230	5230	0
413	20250305	130200	509781145	5230	5230	5230	5230	180
414	20250305	130100	508839745	5230	5230	5230	5230	0
415	20250305	130000	508839745	5230	5240	5240	5230	1100
416	20250305	125900	503086695	5250	5250	5250	5250	1505
417	20250305	125800	495185445	5250	5230	5250	5230	2897
418	20250305	125700	480018475	5230	5230	5230	5230	0
419	20250305	125600	480018475	5230	5230	5230	5230	30
420	20250305	125500	479861575	5230	5230	5230	5230	1250
421	20250305	125400	473324075	5230	5230	5230	5230	5
422	20250305	125300	473297925	5220	5220	5220	5220	874
423	20250305	125200	468735645	5220	5220	5220	5220	0
424	20250305	125100	468735645	5220	5220	5220	5220	607
425	20250305	125000	465567105	5220	5220	5220	5220	175
426	20250305	124900	464653605	5220	5220	5220	5220	1423
427	20250305	124800	457225545	5220	5200	5220	5200	638
428	20250305	124700	453896715	5210	5210	5210	5210	0
429	20250305	124600	453896715	5210	5210	5210	5210	1
430	20250305	124500	453891505	5180	5180	5180	5180	0
431	20250305	124400	453891505	5180	5180	5180	5180	0
432	20250305	124300	453891505	5180	5190	5190	5180	3000
433	20250305	124200	438350495	5190	5220	5220	5190	1379
434	20250305	124100	431192855	5190	5190	5190	5190	48
435	20250305	124000	430943735	5200	5200	5200	5200	1
436	20250305	123900	430938535	5230	5230	5230	5230	0
437	20250305	123800	430938535	5230	5230	5230	5230	0
438	20250305	123700	430938535	5230	5230	5230	5230	0
439	20250305	123600	430938535	5230	5230	5230	5230	0
440	20250305	123500	430938535	5230	5230	5230	5230	5
441	20250305	123400	430912385	5200	5200	5200	5200	105
442	20250305	123300	430366385	5200	5200	5200	5200	0
443	20250305	123200	430366385	5200	5200	5200	5200	0
444	20250305	123100	430366385	5200	5210	5210	5200	500
445	20250305	123000	427766235	5230	5230	5230	5230	10
446	20250305	122900	427713935	5210	5210	5210	5210	0
447	20250305	122800	427713935	5210	5210	5210	5210	0
448	20250305	122700	427713935	5210	5210	5210	5210	66
449	20250305	122600	427370075	5210	5210	5210	5210	1
450	20250305	122500	427364865	5230	5230	5230	5230	30
451	20250305	122400	427207965	5230	5230	5230	5230	0
452	20250305	122300	427207965	5230	5230	5230	5230	0
453	20250305	122200	427207965	5230	5210	5230	5210	7
454	20250305	122100	427171395	5230	5230	5230	5230	0
455	20250305	122000	427171395	5230	5230	5230	5230	0
456	20250305	121900	427171395	5230	5230	5230	5230	0
457	20250305	121800	427171395	5230	5210	5230	5210	57
458	20250305	121700	426874325	5230	5230	5230	5230	10
459	20250305	121600	426822025	5210	5220	5220	5210	106
460	20250305	121500	426268715	5230	5230	5230	5230	0
461	20250305	121400	426268715	5230	5230	5230	5230	100
462	20250305	121300	425745715	5230	5220	5230	5220	41
463	20250305	121200	425531335	5240	5240	5240	5240	0
464	20250305	121100	425531335	5240	5240	5240	5240	0
465	20250305	121000	425531335	5240	5240	5240	5240	0
466	20250305	120900	425531335	5240	5240	5240	5240	1
467	20250305	120800	425526095	5210	5210	5210	5210	400
468	20250305	120700	423442095	5250	5250	5250	5250	0
469	20250305	120600	423442095	5250	5250	5250	5250	0
470	20250305	120500	423442095	5250	5250	5250	5250	0
471	20250305	120400	423442095	5250	5230	5250	5230	1147
472	20250305	120300	417435255	5230	5230	5230	5230	0
473	20250305	120200	417435255	5230	5230	5230	5230	0
474	20250305	120100	417435255	5230	5230	5230	5230	20
475	20250305	120000	417330655	5230	5230	5230	5230	0
476	20250305	115900	417330655	5230	5210	5230	5210	300
477	20250305	115800	415767055	5210	5210	5210	5210	0
478	20250305	115700	415767055	5210	5210	5210	5200	421
479	20250305	115600	413577345	5220	5220	5220	5220	3
480	20250305	115500	413561685	5210	5210	5210	5210	3
481	20250305	115400	413546055	5230	5230	5230	5230	0
482	20250305	115300	413546055	5230	5230	5230	5230	0
483	20250305	115200	413546055	5230	5230	5230	5230	0
484	20250305	115100	413546055	5230	5230	5230	5230	0
485	20250305	115000	413546055	5230	5230	5230	5230	0
486	20250305	114900	413546055	5230	5230	5230	5230	0
487	20250305	114800	413546055	5230	5230	5230	5230	0
488	20250305	114700	413546055	5230	5230	5230	5230	25
489	20250305	114600	413415305	5230	5230	5230	5230	66
490	20250305	114500	413070125	5230	5230	5230	5230	0
491	20250305	114400	413070125	5230	5230	5230	5230	0
492	20250305	114300	413070125	5230	5230	5230	5230	0
493	20250305	114200	413070125	5230	5230	5230	5230	0
494	20250305	114100	413070125	5230	5230	5230	5230	0
495	20250305	114000	413070125	5230	5230	5230	5230	0
496	20250305	113900	413070125	5230	5230	5230	5230	0
497	20250305	113800	413070125	5230	5200	5230	5200	58
498	20250305	113700	412768235	5220	5220	5220	5220	5
499	20250305	113600	412742135	5210	5220	5220	5210	10
500	20250305	113500	412689985	5220	5220	5220	5220	0
501	20250305	113400	412689985	5220	5230	5230	5220	40
502	20250305	113300	412480835	5230	5230	5230	5230	0
503	20250305	113200	412480835	5230	5230	5230	5230	0
504	20250305	113100	412480835	5230	5230	5230	5230	0
505	20250305	113000	412480835	5230	5230	5230	5230	0
506	20250305	112900	412480835	5230	5230	5230	5230	0
507	20250305	112800	412480835	5230	5230	5230	5230	0
508	20250305	112700	412480835	5230	5230	5230	5230	0
509	20250305	112600	412480835	5230	5230	5230	5230	400
510	20250305	112500	410388835	5230	5230	5230	5230	0
511	20250305	112400	410388835	5230	5230	5230	5230	0
512	20250305	112300	410388835	5230	5230	5230	5230	0
513	20250305	112200	410388835	5230	5230	5230	5230	281
514	20250305	112100	408919205	5230	5230	5230	5230	0
515	20250305	112000	408919205	5230	5230	5230	5230	100
516	20250305	111900	408396205	5230	5230	5230	5230	0
517	20250305	111800	408396205	5230	5230	5230	5230	0
518	20250305	111700	408396205	5230	5230	5230	5230	0
519	20250305	111600	408396205	5230	5180	5230	5180	23
520	20250305	111500	408276175	5220	5220	5220	5220	0
521	20250305	111400	408276175	5220	5190	5220	5170	210
522	20250305	111300	407187955	5230	5230	5230	5230	0
523	20250305	111200	407187955	5230	5230	5230	5230	0
524	20250305	111100	407187955	5230	5200	5230	5190	333
525	20250305	111000	405458225	5210	5220	5220	5210	139
526	20250305	110900	404733985	5230	5200	5230	5200	539
527	20250305	110800	401923225	5210	5210	5210	5210	0
528	20250305	110700	401923225	5210	5210	5210	5210	0
529	20250305	110600	401923225	5210	5210	5210	5210	0
530	20250305	110500	401923225	5210	5210	5210	5210	0
531	20250305	110400	401923225	5210	5200	5210	5200	600
532	20250305	110300	398798405	5210	5190	5210	5190	220
533	20250305	110200	397655915	5190	5190	5190	5190	0
534	20250305	110100	397655915	5190	5190	5190	5190	41
535	20250305	110000	397443125	5190	5190	5190	5190	0
536	20250305	105900	397443125	5190	5190	5190	5190	0
537	20250305	105800	397443125	5190	5190	5190	5190	10
538	20250305	105700	397391225	5190	5190	5190	5190	1
539	20250305	105600	397386035	5170	5200	5200	5150	1250
540	20250305	105500	390924535	5230	5230	5230	5230	0
541	20250305	105400	390924535	5230	5230	5230	5230	0
542	20250305	105300	390924535	5230	5230	5230	5230	0
543	20250305	105200	390924535	5230	5240	5240	5200	24
544	20250305	105100	390799595	5200	5220	5240	5200	87
545	20250305	105000	390346165	5250	5250	5250	5250	0
546	20250305	104900	390346165	5250	5210	5250	5210	2080
547	20250305	104800	379477365	5210	5180	5210	5180	2000
548	20250305	104700	369090135	5140	5160	5160	5130	699
549	20250305	104600	365493605	5150	5150	5150	5150	0
550	20250305	104500	365493605	5150	5190	5190	5150	2
551	20250305	104400	365483265	5150	5150	5150	5150	1
552	20250305	104300	365478115	5170	5170	5170	5170	10
553	20250305	104200	365426415	5190	5190	5190	5190	0
554	20250305	104100	365426415	5190	5190	5190	5190	1
555	20250305	104000	365421225	5140	5160	5200	5140	625
556	20250305	103900	362202705	5160	5160	5160	5160	0
557	20250305	103800	362202705	5160	5160	5160	5160	99
558	20250305	103700	361691865	5200	5180	5200	5180	30
559	20250305	103600	361536255	5170	5190	5190	5170	15
560	20250305	103500	361458555	5200	5200	5200	5200	0
561	20250305	103400	361458555	5200	5200	5200	5200	150
562	20250305	103300	360678555	5200	5200	5200	5200	0
563	20250305	103200	360678555	5200	5190	5200	5190	70
564	20250305	103100	360315245	5160	5160	5160	5160	24
565	20250305	103000	360191405	5190	5190	5190	5190	47
566	20250305	102900	359947475	5190	5170	5190	5170	15
567	20250305	102800	359869825	5190	5190	5190	5190	5
568	20250305	102700	359843875	5160	5160	5160	5160	46
569	20250305	102600	359606515	5190	5190	5190	5190	0
570	20250305	102500	359606515	5190	5190	5190	5190	0
571	20250305	102400	359606515	5190	5190	5190	5190	0
572	20250305	102300	359606515	5190	5170	5190	5170	7
573	20250305	102200	359570305	5200	5200	5200	5200	0
574	20250305	102100	359570305	5200	5200	5200	5200	0
575	20250305	102000	359570305	5200	5160	5200	5160	16
576	20250305	101900	359487265	5200	5200	5200	5200	0
577	20250305	101800	359487265	5200	5200	5200	5200	0
578	20250305	101700	359487265	5200	5200	5200	5200	0
579	20250305	101600	359487265	5200	5150	5200	5140	761
580	20250305	101500	355561815	5200	5200	5200	5200	0
581	20250305	101400	355561815	5200	5200	5200	5200	0
582	20250305	101300	355561815	5200	5175	5200	5175	2
583	20250305	101200	355551440	5200	5200	5200	5200	0
584	20250305	101100	355551440	5200	5200	5200	5200	0
585	20250305	101000	355551440	5200	5200	5200	5200	0
586	20250305	100900	355551440	5200	5200	5200	5200	0
587	20250305	100800	355551440	5200	5140	5200	5140	101
588	20250305	100700	355027260	5210	5210	5210	5210	0
589	20250305	100600	355027260	5210	5210	5210	5210	0
590	20250305	100500	355027260	5210	5210	5210	5210	0
591	20250305	100400	355027260	5210	5200	5210	5200	50
592	20250305	100300	354767230	5200	5120	5200	5120	1603
593	20250305	100200	346451300	5180	5130	5180	5130	2302
594	20250305	100100	334587280	5140	5140	5140	5140	0
595	20250305	100000	334587280	5140	5140	5140	5140	0
596	20250305	095900	334587280	5140	5140	5140	5140	0
597	20250305	095800	334587280	5140	5140	5140	5140	0
598	20250305	095700	334587280	5140	5120	5140	5100	460
599	20250305	095600	332233890	5120	5090	5120	5090	225
600	20250305	095500	331082640	5120	5120	5120	5120	28
601	20250305	095400	330939280	5120	5100	5120	5100	481
602	20250305	095300	328486160	5100	5100	5100	5100	505
603	20250305	095200	325910660	5100	5100	5100	5100	698
604	20250305	095100	322350860	5080	5100	5100	5080	594
605	20250305	095000	319323340	5100	5100	5100	5100	550
606	20250305	094900	316518340	5100	5100	5100	5070	688
607	20250305	094800	313020850	5080	5100	5100	5080	11
608	20250305	094700	312964890	5090	5130	5130	5090	668
609	20250305	094600	309560680	5090	5100	5140	5090	1253
610	20250305	094500	303178320	5080	5100	5100	5080	230
611	20250305	094400	302009320	5100	5100	5100	5100	3
612	20250305	094300	301994020	5100	5100	5100	5100	50
613	20250305	094200	301739020	5090	5100	5100	5090	50
614	20250305	094100	301484510	5140	5100	5140	5100	149
615	20250305	094000	300724530	5100	5100	5100	5100	0
616	20250305	093900	300724530	5100	5100	5100	5100	0
617	20250305	093800	300724530	5100	5100	5100	5100	57
618	20250305	093700	300433830	5130	5130	5130	5130	2
619	20250305	093600	300423570	5130	5070	5130	5060	4349
620	20250305	093500	278299860	5070	5090	5130	5070	2543
621	20250305	093400	265359650	5100	5100	5100	5100	189
622	20250305	093300	264395750	5100	5100	5130	5100	893
623	20250305	093200	259841120	5100	5100	5100	5090	406
624	20250305	093100	257770530	5100	5100	5110	5080	542
625	20250305	093000	255009670	5080	5100	5150	5080	2149
626	20250305	092900	244065990	5100	5100	5100	5100	2274
627	20250305	092800	232468590	5100	5130	5130	5060	11818
628	20250305	092700	172159390	5140	5150	5190	5140	805
629	20250305	092600	168018780	5130	5150	5150	5130	513
630	20250305	092500	165379140	5150	5160	5160	5150	1292
631	20250305	092400	158721770	5200	5200	5200	5140	1884
632	20250305	092300	148964470	5200	5200	5200	5200	350
633	20250305	092200	147144470	5200	5180	5200	5170	2388
634	20250305	092100	134757300	5170	5200	5200	5170	265
635	20250305	092000	133384580	5200	5200	5200	5200	10
636	20250305	091900	133332580	5180	5180	5180	5180	207
637	20250305	091800	132260320	5180	5200	5200	5160	1057
638	20250305	091700	126790570	5190	5190	5190	5190	27
639	20250305	091600	126650440	5200	5200	5200	5170	185
640	20250305	091500	125690390	5200	5200	5200	5170	1005
641	20250305	091400	120484600	5200	5200	5250	5190	9827
642	20250305	091300	69385900	5200	5200	5200	5190	2620
643	20250305	091200	55765750	5200	5200	5200	5200	2090
644	20250305	091100	44897750	5190	5310	5310	5190	3402
645	20250305	091000	27164050	5260	5270	5310	5260	209
646	20250305	090900	26064460	5310	5270	5310	5260	431
647	20250305	090800	23796300	5280	5290	5290	5280	364
648	20250305	090700	21873850	5330	5340	5340	5330	2
649	20250305	090600	21863180	5320	5290	5320	5290	3319
650	20250305	090500	4305620	5290	5270	5290	5250	414
651	20250305	090400	2121320	5270	5290	5290	5270	303
652	20250305	090300	523070	5340	5340	5340	5340	90
653	20250305	090200	42470	5340	5290	5340	5290	5
654	20250305	090100	15970	5340	5340	5340	5340	0
655	20250305	090000	15970	5340	5290	5340	5290	2