KissMeData/003010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183900	558016960	5380	5380	5380	5380	2321
3	20250305	183800	558016960	5380	5380	5380	5380	0
4	20250305	183700	558016960	5380	5380	5380	5380	0
5	20250305	183600	558016960	5380	5380	5380	5380	0
6	20250305	183500	558016960	5380	5380	5380	5380	0
7	20250305	183400	558016960	5380	5380	5380	5380	0
8	20250305	183300	558016960	5380	5380	5380	5380	0
9	20250305	183200	558016960	5380	5380	5380	5380	0
10	20250305	183100	558016960	5380	5380	5380	5380	0
11	20250305	183000	558016960	5380	5380	5380	5380	0
12	20250305	182900	558016960	5380	5380	5380	5380	0
13	20250305	182800	558016960	5380	5380	5380	5380	0
14	20250305	182700	558016960	5380	5380	5380	5380	0
15	20250305	182600	558016960	5380	5380	5380	5380	0
16	20250305	182500	558016960	5380	5380	5380	5380	0
17	20250305	182400	558016960	5380	5380	5380	5380	0
18	20250305	182300	558016960	5380	5380	5380	5380	0
19	20250305	182200	558016960	5380	5380	5380	5380	0
20	20250305	182100	558016960	5380	5380	5380	5380	0
21	20250305	182000	558016960	5380	5380	5380	5380	0
22	20250305	181900	558016960	5380	5380	5380	5380	0
23	20250305	181800	558016960	5380	5380	5380	5380	0
24	20250305	181700	558016960	5380	5380	5380	5380	0
25	20250305	181600	558016960	5380	5380	5380	5380	0
26	20250305	181500	558016960	5380	5380	5380	5380	0
27	20250305	181400	558016960	5380	5380	5380	5380	0
28	20250305	181300	558016960	5380	5380	5380	5380	0
29	20250305	181200	558016960	5380	5380	5380	5380	0
30	20250305	181100	558016960	5380	5380	5380	5380	0
31	20250305	181000	558016960	5380	5380	5380	5380	0
32	20250305	180900	558016960	5380	5380	5380	5380	2321
33	20250305	180800	558016960	5380	5380	5380	5380	0
34	20250305	180700	558016960	5380	5380	5380	5380	0
35	20250305	180600	558016960	5380	5380	5380	5380	0
36	20250305	180500	558016960	5380	5380	5380	5380	0
37	20250305	180400	558016960	5380	5380	5380	5380	0
38	20250305	180300	558016960	5380	5380	5380	5380	0
39	20250305	180200	558016960	5380	5380	5380	5380	0
40	20250305	180100	558016960	5380	5380	5380	5380	0
41	20250305	180000	558016960	5380	5380	5380	5380	0
42	20250305	175900	558016960	5380	5380	5380	5380	0
43	20250305	175800	558016960	5380	5380	5380	5380	0
44	20250305	175700	558016960	5380	5380	5380	5380	0
45	20250305	175600	558016960	5380	5380	5380	5380	0
46	20250305	175500	558016960	5380	5380	5380	5380	0
47	20250305	175400	558016960	5380	5380	5380	5380	0
48	20250305	175300	558016960	5380	5380	5380	5380	0
49	20250305	175200	558016960	5380	5380	5380	5380	0
50	20250305	175100	558016960	5380	5380	5380	5380	0
51	20250305	175000	558016960	5380	5380	5380	5380	0
52	20250305	174900	558016960	5380	5380	5380	5380	0
53	20250305	174800	558016960	5380	5380	5380	5380	0
54	20250305	174700	558016960	5380	5380	5380	5380	0
55	20250305	174600	558016960	5380	5380	5380	5380	0
56	20250305	174500	558016960	5380	5380	5380	5380	0
57	20250305	174400	558016960	5380	5380	5380	5380	0
58	20250305	174300	558016960	5380	5380	5380	5380	0
59	20250305	174200	558016960	5380	5380	5380	5380	0
60	20250305	174100	558016960	5380	5380	5380	5380	0
61	20250305	174000	558016960	5380	5380	5380	5380	0
62	20250305	173900	558016960	5380	5380	5380	5380	2321
63	20250305	173800	558016960	5380	5380	5380	5380	0
64	20250305	173700	558016960	5380	5380	5380	5380	0
65	20250305	173600	558016960	5380	5380	5380	5380	0
66	20250305	173500	558016960	5380	5380	5380	5380	0
67	20250305	173400	558016960	5380	5380	5380	5380	0
68	20250305	173300	558016960	5380	5380	5380	5380	0
69	20250305	173200	558016960	5380	5380	5380	5380	0
70	20250305	173100	558016960	5380	5380	5380	5380	0
71	20250305	173000	558016960	5380	5380	5380	5380	0
72	20250305	172900	558016960	5380	5380	5380	5380	0
73	20250305	172800	558016960	5380	5380	5380	5380	0
74	20250305	172700	558016960	5380	5380	5380	5380	0
75	20250305	172600	558016960	5380	5380	5380	5380	0
76	20250305	172500	558016960	5380	5380	5380	5380	0
77	20250305	172400	558016960	5380	5380	5380	5380	0
78	20250305	172300	558016960	5380	5380	5380	5380	0
79	20250305	172200	558016960	5380	5380	5380	5380	0
80	20250305	172100	558016960	5380	5380	5380	5380	0
81	20250305	172000	558016960	5380	5380	5380	5380	0
82	20250305	171900	558016960	5380	5380	5380	5380	0
83	20250305	171800	558016960	5380	5380	5380	5380	0
84	20250305	171700	558016960	5380	5380	5380	5380	0
85	20250305	171600	558016960	5380	5380	5380	5380	0
86	20250305	171500	558016960	5380	5380	5380	5380	0
87	20250305	171400	558016960	5380	5380	5380	5380	0
88	20250305	171300	558016960	5380	5380	5380	5380	0
89	20250305	171200	558016960	5380	5380	5380	5380	0
90	20250305	171100	558016960	5380	5380	5380	5380	0
91	20250305	171000	558016960	5380	5380	5380	5380	0
92	20250305	170900	558016960	5380	5380	5380	5380	2321
93	20250305	170800	558016960	5380	5380	5380	5380	0
94	20250305	170700	558016960	5380	5380	5380	5380	0
95	20250305	170600	558016960	5380	5380	5380	5380	0
96	20250305	170500	558016960	5380	5380	5380	5380	0
97	20250305	170400	558016960	5380	5380	5380	5380	0
98	20250305	170300	558016960	5380	5380	5380	5380	0
99	20250305	170200	558016960	5380	5380	5380	5380	0
100	20250305	170100	558016960	5380	5380	5380	5380	0
101	20250305	170000	558016960	5380	5380	5380	5380	0
102	20250305	165900	558016960	5380	5380	5380	5380	0
103	20250305	165800	558016960	5380	5380	5380	5380	0
104	20250305	165700	558016960	5380	5380	5380	5380	0
105	20250305	165600	558016960	5380	5380	5380	5380	0
106	20250305	165500	558016960	5380	5380	5380	5380	0
107	20250305	165400	558016960	5380	5380	5380	5380	0
108	20250305	165300	558016960	5380	5380	5380	5380	0
109	20250305	165200	558016960	5380	5380	5380	5380	0
110	20250305	165100	558016960	5380	5380	5380	5380	0
111	20250305	165000	558016960	5380	5380	5380	5380	0
112	20250305	164900	558016960	5380	5380	5380	5380	0
113	20250305	164800	558016960	5380	5380	5380	5380	0
114	20250305	164700	558016960	5380	5380	5380	5380	0
115	20250305	164600	558016960	5380	5380	5380	5380	0
116	20250305	164500	558016960	5380	5380	5380	5380	0
117	20250305	164400	558016960	5380	5380	5380	5380	0
118	20250305	164300	558016960	5380	5380	5380	5380	0
119	20250305	164200	558016960	5380	5380	5380	5380	0
120	20250305	164100	558016960	5380	5380	5380	5380	0
121	20250305	164000	558016960	5380	5380	5380	5380	0
122	20250305	163900	558016960	5380	5380	5380	5380	2321
123	20250305	163800	558016960	5380	5380	5380	5380	0
124	20250305	163700	558016960	5380	5380	5380	5380	0
125	20250305	163600	558016960	5380	5380	5380	5380	0
126	20250305	163500	558016960	5380	5380	5380	5380	0
127	20250305	163400	558016960	5380	5380	5380	5380	0
128	20250305	163300	558016960	5380	5380	5380	5380	0
129	20250305	163200	558016960	5380	5380	5380	5380	0
130	20250305	163100	558016960	5380	5380	5380	5380	0
131	20250305	163000	558016960	5380	5380	5380	5380	0
132	20250305	162900	558016960	5380	5380	5380	5380	0
133	20250305	162800	558016960	5380	5380	5380	5380	0
134	20250305	162700	558016960	5380	5380	5380	5380	0
135	20250305	162600	558016960	5380	5380	5380	5380	0
136	20250305	162500	558016960	5380	5380	5380	5380	0
137	20250305	162400	558016960	5380	5380	5380	5380	0
138	20250305	162300	558016960	5380	5380	5380	5380	0
139	20250305	162200	558016960	5380	5380	5380	5380	0
140	20250305	162100	558016960	5380	5380	5380	5380	0
141	20250305	162000	558016960	5380	5380	5380	5380	0
142	20250305	161900	558016960	5380	5380	5380	5380	0
143	20250305	161800	558016960	5380	5380	5380	5380	0
144	20250305	161700	558016960	5380	5380	5380	5380	0
145	20250305	161600	558016960	5380	5380	5380	5380	0
146	20250305	161500	558016960	5380	5380	5380	5380	0
147	20250305	161400	558016960	5380	5380	5380	5380	0
148	20250305	161300	558016960	5380	5380	5380	5380	0
149	20250305	161200	558016960	5380	5380	5380	5380	0
150	20250305	161100	558016960	5380	5380	5380	5380	0
151	20250305	161000	558016960	5380	5380	5380	5380	0
152	20250305	160900	558016960	5380	5380	5380	5380	2321
153	20250305	160800	558016960	5380	5380	5380	5380	0
154	20250305	160700	558016960	5380	5380	5380	5380	0
155	20250305	160600	558016960	5380	5380	5380	5380	0
156	20250305	160500	558016960	5380	5380	5380	5380	0
157	20250305	160400	558016960	5380	5380	5380	5380	0
158	20250305	160300	558016960	5380	5380	5380	5380	0
159	20250305	160200	558016960	5380	5380	5380	5380	0
160	20250305	160100	558016960	5380	5380	5380	5380	0
161	20250305	160000	558016960	5380	5380	5380	5380	0
162	20250305	155900	558016960	5380	5380	5380	5380	0
163	20250305	155800	558016960	5380	5380	5380	5380	0
164	20250305	155700	558016960	5380	5380	5380	5380	0
165	20250305	155600	558016960	5380	5380	5380	5380	0
166	20250305	155500	558016960	5380	5380	5380	5380	0
167	20250305	155400	558016960	5380	5380	5380	5380	0
168	20250305	155300	558016960	5380	5380	5380	5380	0
169	20250305	155200	558016960	5380	5380	5380	5380	0
170	20250305	155100	558016960	5380	5380	5380	5380	0
171	20250305	155000	558016960	5380	5380	5380	5380	0
172	20250305	154900	558016960	5380	5380	5380	5380	0
173	20250305	154800	558016960	5380	5380	5380	5380	0
174	20250305	154700	558016960	5380	5380	5380	5380	0
175	20250305	154600	558016960	5380	5380	5380	5380	0
176	20250305	154500	558016960	5380	5380	5380	5380	0
177	20250305	154400	558016960	5380	5380	5380	5380	0
178	20250305	154300	558016960	5380	5380	5380	5380	0
179	20250305	154200	558016960	5380	5380	5380	5380	0
180	20250305	154100	558016960	5380	5380	5380	5380	0
181	20250305	154000	558016960	5380	5380	5380	5380	0
182	20250305	153900	558016960	5380	5380	5380	5380	2321
183	20250305	153800	558016960	5380	5380	5380	5380	0
184	20250305	153700	558016960	5380	5380	5380	5380	0
185	20250305	153600	558016960	5380	5380	5380	5380	0
186	20250305	153500	558016960	5380	5380	5380	5380	0
187	20250305	153400	558016960	5380	5380	5380	5380	0
188	20250305	153300	558016960	5380	5380	5380	5380	0
189	20250305	153200	558016960	5380	5380	5380	5380	0
190	20250305	153100	558016960	5380	5380	5380	5380	0
191	20250305	153000	558016960	5380	5380	5380	5380	2321
192	20250305	152900	545529980	5370	5370	5370	5370	0
193	20250305	152800	545529980	5370	5370	5370	5370	0
194	20250305	152700	545529980	5370	5370	5370	5370	0
195	20250305	152600	545529980	5370	5370	5370	5370	0
196	20250305	152500	545529980	5370	5370	5370	5370	0
197	20250305	152400	545529980	5370	5370	5370	5370	0
198	20250305	152300	545529980	5370	5370	5370	5370	0
199	20250305	152200	545529980	5370	5370	5370	5370	0
200	20250305	152100	545529980	5370	5370	5370	5370	0
201	20250305	152000	545529980	5370	5370	5370	5370	0
202	20250305	151900	545529980	5370	5380	5380	5360	680
203	20250305	151800	541874080	5380	5380	5380	5380	203
204	20250305	151700	540781940	5380	5380	5380	5380	22
205	20250305	151600	540663580	5380	5370	5380	5370	4
206	20250305	151500	540642090	5370	5370	5370	5370	68
207	20250305	151400	540276930	5370	5370	5370	5360	911
208	20250305	151300	535385060	5370	5370	5370	5370	0
209	20250305	151200	535385060	5370	5370	5370	5370	10
210	20250305	151100	535331360	5360	5370	5370	5360	79
211	20250305	151000	534907280	5370	5370	5370	5370	0
212	20250305	150900	534907280	5370	5370	5370	5370	0
213	20250305	150800	534907280	5370	5370	5370	5360	728
214	20250305	150700	531001920	5370	5370	5370	5370	5
215	20250305	150600	530975070	5370	5370	5370	5370	102
216	20250305	150500	530427330	5380	5380	5380	5380	20
217	20250305	150400	530319730	5380	5380	5380	5380	1
218	20250305	150300	530314350	5380	5380	5380	5380	0
219	20250305	150200	530314350	5380	5380	5380	5380	1612
220	20250305	150100	521641790	5370	5370	5380	5370	628
221	20250305	150000	518269150	5370	5380	5380	5370	118
222	20250305	145900	517634490	5370	5370	5370	5370	0
223	20250305	145800	517634490	5370	5370	5370	5370	10
224	20250305	145700	517580790	5370	5370	5370	5370	24
225	20250305	145600	517451910	5360	5360	5360	5360	0
226	20250305	145500	517451910	5360	5360	5360	5360	0
227	20250305	145400	517451910	5360	5360	5360	5360	0
228	20250305	145300	517451910	5360	5360	5360	5360	0
229	20250305	145200	517451910	5360	5380	5380	5360	107
230	20250305	145100	516878050	5380	5380	5380	5380	0
231	20250305	145000	516878050	5380	5380	5380	5380	28
232	20250305	144900	516727410	5360	5360	5360	5360	0
233	20250305	144800	516727410	5360	5360	5360	5360	1
234	20250305	144700	516722050	5380	5380	5380	5380	0
235	20250305	144600	516722050	5380	5380	5380	5380	0
236	20250305	144500	516722050	5380	5380	5380	5380	52
237	20250305	144400	516442290	5380	5380	5380	5380	132
238	20250305	144300	515732130	5390	5390	5390	5390	1
239	20250305	144200	515726740	5380	5380	5380	5380	122
240	20250305	144100	515070380	5380	5370	5380	5370	495
241	20250305	144000	512409590	5370	5370	5370	5370	20
242	20250305	143900	512302190	5380	5380	5380	5380	0
243	20250305	143800	512302190	5380	5380	5380	5380	10
244	20250305	143700	512248390	5380	5370	5380	5370	44
245	20250305	143600	512011800	5380	5380	5380	5380	2
246	20250305	143500	512001040	5380	5380	5380	5380	0
247	20250305	143400	512001040	5380	5380	5380	5380	0
248	20250305	143300	512001040	5380	5380	5380	5380	31
249	20250305	143200	511834260	5390	5390	5390	5390	0
250	20250305	143100	511834260	5390	5390	5390	5390	0
251	20250305	143000	511834260	5390	5390	5390	5390	0
252	20250305	142900	511834260	5390	5390	5390	5390	0
253	20250305	142800	511834260	5390	5380	5390	5380	528
254	20250305	142700	508993340	5370	5380	5380	5370	1562
255	20250305	142600	500605360	5380	5380	5390	5370	602
256	20250305	142500	497366850	5380	5380	5380	5380	1
257	20250305	142400	497361470	5370	5370	5370	5370	379
258	20250305	142300	495326240	5370	5360	5370	5360	723
259	20250305	142200	491445780	5360	5350	5360	5340	9429
260	20250305	142100	441084980	5350	5350	5360	5350	376
261	20250305	142000	439072000	5360	5350	5360	5350	102
262	20250305	141900	438526290	5320	5330	5330	5320	158
263	20250305	141800	437684400	5350	5350	5350	5350	0
264	20250305	141700	437684400	5350	5330	5350	5330	1074
265	20250305	141600	431954510	5330	5330	5330	5330	1
266	20250305	141500	431949180	5350	5350	5350	5350	69
267	20250305	141400	431580030	5360	5360	5360	5360	0
268	20250305	141300	431580030	5360	5360	5360	5360	0
269	20250305	141200	431580030	5360	5360	5360	5360	0
270	20250305	141100	431580030	5360	5360	5360	5360	0
271	20250305	141000	431580030	5360	5360	5360	5360	0
272	20250305	140900	431580030	5360	5360	5360	5360	0
273	20250305	140800	431580030	5360	5360	5360	5340	383
274	20250305	140700	429530150	5370	5370	5370	5370	107
275	20250305	140600	428955560	5370	5370	5370	5370	213
276	20250305	140500	427811750	5340	5340	5340	5340	170
277	20250305	140400	426903950	5370	5370	5370	5370	0
278	20250305	140300	426903950	5370	5350	5370	5350	383
279	20250305	140200	424848590	5330	5370	5370	5320	451
280	20250305	140100	422436580	5370	5380	5380	5370	201
281	20250305	140000	421357200	5380	5380	5380	5380	1500
282	20250305	135900	413287200	5380	5355	5380	5355	2091
283	20250305	135800	402057785	5355	5355	5355	5355	1
284	20250305	135700	402052430	5360	5360	5360	5360	0
285	20250305	135600	402052430	5360	5360	5360	5360	0
286	20250305	135500	402052430	5360	5360	5360	5360	1
287	20250305	135400	402047070	5370	5370	5370	5370	0
288	20250305	135300	402047070	5370	5370	5370	5370	0
289	20250305	135200	402047070	5370	5370	5370	5370	0
290	20250305	135100	402047070	5370	5340	5370	5340	3620
291	20250305	135000	382646340	5350	5350	5350	5350	0
292	20250305	134900	382646340	5350	5350	5350	5350	0
293	20250305	134800	382646340	5350	5340	5350	5330	119
294	20250305	134700	382010880	5340	5340	5340	5340	0
295	20250305	134600	382010880	5340	5340	5340	5340	3
296	20250305	134500	381994860	5340	5340	5340	5340	0
297	20250305	134400	381994860	5340	5340	5340	5340	155
298	20250305	134300	381167160	5350	5350	5350	5350	0
299	20250305	134200	381167160	5350	5350	5350	5350	0
300	20250305	134100	381167160	5350	5350	5350	5350	30
301	20250305	134000	381006660	5350	5350	5350	5350	0
302	20250305	133900	381006660	5350	5310	5350	5310	386
303	20250305	133800	378949560	5320	5330	5330	5320	420
304	20250305	133700	376715140	5350	5350	5350	5350	87
305	20250305	133600	376249690	5350	5350	5350	5350	0
306	20250305	133500	376249690	5350	5350	5350	5350	0
307	20250305	133400	376249690	5350	5350	5350	5350	0
308	20250305	133300	376249690	5350	5350	5350	5350	1
309	20250305	133200	376244340	5330	5330	5330	5330	190
310	20250305	133100	375231640	5350	5350	5350	5350	0
311	20250305	133000	375231640	5350	5350	5350	5350	0
312	20250305	132900	375231640	5350	5350	5350	5350	100
313	20250305	132800	374696640	5350	5350	5350	5350	0
314	20250305	132700	374696640	5350	5350	5350	5350	99
315	20250305	132600	374166990	5350	5350	5350	5350	0
316	20250305	132500	374166990	5350	5350	5350	5350	1
317	20250305	132400	374161640	5340	5340	5340	5340	13
318	20250305	132300	374092220	5360	5360	5360	5360	0
319	20250305	132200	374092220	5360	5330	5360	5330	1617
320	20250305	132100	365450530	5330	5330	5330	5330	0
321	20250305	132000	365450530	5330	5330	5330	5330	5
322	20250305	131900	365423880	5320	5310	5320	5310	20
323	20250305	131800	365317580	5310	5310	5310	5310	0
324	20250305	131700	365317580	5310	5310	5310	5310	0
325	20250305	131600	365317580	5310	5310	5310	5310	114
326	20250305	131500	364712240	5300	5300	5300	5300	0
327	20250305	131400	364712240	5300	5300	5300	5300	0
328	20250305	131300	364712240	5300	5300	5300	5300	0
329	20250305	131200	364712240	5300	5300	5300	5300	0
330	20250305	131100	364712240	5300	5300	5300	5300	0
331	20250305	131000	364712240	5300	5300	5300	5300	0
332	20250305	130900	364712240	5300	5300	5300	5300	0
333	20250305	130800	364712240	5300	5300	5300	5300	0
334	20250305	130700	364712240	5300	5300	5300	5300	0
335	20250305	130600	364712240	5300	5300	5300	5300	0
336	20250305	130500	364712240	5300	5300	5300	5300	6
337	20250305	130400	364680440	5340	5340	5340	5340	1
338	20250305	130300	364675100	5300	5340	5340	5300	5
339	20250305	130200	364648440	5300	5310	5310	5300	150
340	20250305	130100	363852940	5320	5320	5320	5320	0
341	20250305	130000	363852940	5320	5320	5320	5320	611
342	20250305	125900	360602420	5320	5320	5320	5320	0
343	20250305	125800	360602420	5320	5320	5320	5320	0
344	20250305	125700	360602420	5320	5320	5320	5320	0
345	20250305	125600	360602420	5320	5320	5320	5320	0
346	20250305	125500	360602420	5320	5320	5320	5320	0
347	20250305	125400	360602420	5320	5320	5320	5320	25
348	20250305	125300	360469420	5350	5350	5350	5350	2
349	20250305	125200	360458720	5350	5350	5350	5350	29
350	20250305	125100	360303570	5350	5330	5350	5330	192
351	20250305	125000	359280190	5350	5340	5350	5340	424
352	20250305	124900	357015480	5350	5360	5360	5350	3
353	20250305	124800	356999420	5360	5350	5360	5350	1150
354	20250305	124700	350845330	5350	5330	5350	5330	1372
355	20250305	124600	343519020	5330	5330	5330	5330	1
356	20250305	124500	343513690	5340	5330	5340	5330	1625
357	20250305	124400	334836420	5320	5320	5320	5320	0
358	20250305	124300	334836420	5320	5320	5320	5320	0
359	20250305	124200	334836420	5320	5320	5320	5320	0
360	20250305	124100	334836420	5320	5320	5320	5320	0
361	20250305	124000	334836420	5320	5330	5330	5320	144
362	20250305	123900	334070310	5320	5330	5330	5320	2110
363	20250305	123800	322825010	5320	5320	5320	5320	70
364	20250305	123700	322452610	5320	5320	5320	5320	0
365	20250305	123600	322452610	5320	5320	5320	5320	0
366	20250305	123500	322452610	5320	5320	5320	5320	126
367	20250305	123400	321782290	5320	5320	5320	5320	0
368	20250305	123300	321782290	5320	5320	5320	5320	10
369	20250305	123200	321729090	5320	5320	5320	5320	0
370	20250305	123100	321729090	5320	5320	5320	5320	0
371	20250305	123000	321729090	5320	5320	5320	5320	71
372	20250305	122900	321351370	5320	5320	5320	5320	220
373	20250305	122800	320180970	5320	5320	5320	5320	5
374	20250305	122700	320154370	5320	5320	5320	5320	395
375	20250305	122600	318052970	5320	5320	5320	5320	190
376	20250305	122500	317042170	5330	5330	5330	5330	289
377	20250305	122400	315501800	5340	5340	5340	5340	0
378	20250305	122300	315501800	5340	5340	5340	5340	840
379	20250305	122200	311016200	5350	5340	5350	5330	376
380	20250305	122100	309008370	5330	5330	5330	5330	20
381	20250305	122000	308901770	5330	5330	5330	5330	20
382	20250305	121900	308795170	5320	5320	5340	5320	1867
383	20250305	121800	298860640	5310	5310	5310	5310	20
384	20250305	121700	298754440	5310	5310	5310	5310	0
385	20250305	121600	298754440	5310	5310	5310	5310	0
386	20250305	121500	298754440	5310	5310	5310	5310	0
387	20250305	121400	298754440	5310	5310	5310	5310	0
388	20250305	121300	298754440	5310	5310	5310	5310	20
389	20250305	121200	298648240	5310	5310	5310	5310	406
390	20250305	121100	296492380	5310	5300	5310	5300	320
391	20250305	121000	294794380	5300	5300	5300	5300	151
392	20250305	120900	293994080	5300	5300	5300	5300	0
393	20250305	120800	293994080	5300	5300	5300	5300	0
394	20250305	120700	293994080	5300	5300	5300	5300	0
395	20250305	120600	293994080	5300	5300	5300	5300	0
396	20250305	120500	293994080	5300	5300	5300	5300	0
397	20250305	120400	293994080	5300	5300	5300	5300	0
398	20250305	120300	293994080	5300	5300	5300	5300	0
399	20250305	120200	293994080	5300	5300	5300	5300	184
400	20250305	120100	293018880	5310	5310	5310	5310	0
401	20250305	120000	293018880	5310	5310	5310	5310	0
402	20250305	115900	293018880	5310	5310	5310	5310	0
403	20250305	115800	293018880	5310	5310	5310	5310	0
404	20250305	115700	293018880	5310	5300	5310	5300	1615
405	20250305	115600	284443650	5300	5300	5300	5300	303
406	20250305	115500	282837750	5280	5280	5280	5280	0
407	20250305	115400	282837750	5280	5280	5280	5280	3
408	20250305	115300	282821910	5280	5280	5280	5280	0
409	20250305	115200	282821910	5280	5280	5280	5280	0
410	20250305	115100	282821910	5280	5280	5280	5280	0
411	20250305	115000	282821910	5280	5280	5280	5280	0
412	20250305	114900	282821910	5280	5280	5280	5280	31
413	20250305	114800	282658230	5290	5290	5290	5290	111
414	20250305	114700	282071040	5300	5300	5300	5300	0
415	20250305	114600	282071040	5300	5300	5300	5300	10
416	20250305	114500	282018040	5300	5300	5300	5300	0
417	20250305	114400	282018040	5300	5300	5300	5300	0
418	20250305	114300	282018040	5300	5300	5300	5300	0
419	20250305	114200	282018040	5300	5300	5300	5300	1
420	20250305	114100	282012740	5300	5300	5300	5300	0
421	20250305	114000	282012740	5300	5300	5300	5300	14
422	20250305	113900	281938540	5300	5300	5300	5300	1
423	20250305	113800	281933240	5300	5280	5300	5280	6
424	20250305	113700	281901460	5280	5280	5280	5280	0
425	20250305	113600	281901460	5280	5280	5280	5280	453
426	20250305	113500	279509620	5300	5300	5300	5300	7
427	20250305	113400	279472520	5290	5290	5290	5290	300
428	20250305	113300	277885520	5300	5300	5300	5300	200
429	20250305	113200	276825520	5300	5300	5300	5300	0
430	20250305	113100	276825520	5300	5300	5300	5300	1
431	20250305	113000	276820220	5310	5310	5310	5310	0
432	20250305	112900	276820220	5310	5310	5310	5310	100
433	20250305	112800	276289220	5310	5310	5310	5310	20
434	20250305	112700	276183020	5310	5310	5310	5310	98
435	20250305	112600	275662640	5300	5300	5300	5300	51
436	20250305	112500	275392340	5310	5310	5310	5310	0
437	20250305	112400	275392340	5310	5310	5310	5310	4
438	20250305	112300	275371100	5320	5320	5320	5320	0
439	20250305	112200	275371100	5320	5320	5320	5320	0
440	20250305	112100	275371100	5320	5290	5320	5290	3
441	20250305	112000	275355200	5320	5320	5320	5320	0
442	20250305	111900	275355200	5320	5320	5320	5320	0
443	20250305	111800	275355200	5320	5310	5320	5310	507
444	20250305	111700	272662750	5310	5310	5310	5310	0
445	20250305	111600	272662750	5310	5310	5310	5310	0
446	20250305	111500	272662750	5310	5290	5310	5280	851
447	20250305	111400	268164670	5320	5320	5320	5320	305
448	20250305	111300	266542070	5330	5330	5330	5330	0
449	20250305	111200	266542070	5330	5330	5330	5330	55
450	20250305	111100	266248920	5330	5300	5330	5300	4286
451	20250305	111000	243432780	5290	5290	5290	5290	50
452	20250305	110900	243168280	5300	5300	5300	5300	0
453	20250305	110800	243168280	5300	5290	5300	5290	414
454	20250305	110700	240974580	5300	5300	5300	5300	0
455	20250305	110600	240974580	5300	5300	5300	5300	0
456	20250305	110500	240974580	5300	5300	5300	5300	310
457	20250305	110400	239331580	5270	5270	5270	5270	692
458	20250305	110300	235684740	5280	5280	5280	5280	2322
459	20250305	110200	223424580	5280	5280	5280	5280	51
460	20250305	110100	223155300	5270	5270	5270	5270	0
461	20250305	110000	223155300	5270	5270	5270	5270	0
462	20250305	105900	223155300	5270	5270	5270	5270	0
463	20250305	105800	223155300	5270	5270	5270	5270	1
464	20250305	105700	223150030	5270	5270	5270	5270	1111
465	20250305	105600	217295060	5300	5300	5300	5300	40
466	20250305	105500	217083060	5300	5300	5300	5300	1
467	20250305	105400	217077760	5300	5300	5300	5300	0
468	20250305	105300	217077760	5300	5300	5300	5300	2
469	20250305	105200	217067160	5300	5300	5300	5300	103
470	20250305	105100	216521260	5300	5300	5300	5300	100
471	20250305	105000	215991260	5270	5270	5270	5270	0
472	20250305	104900	215991260	5270	5270	5270	5270	1000
473	20250305	104800	210721260	5310	5310	5310	5310	0
474	20250305	104700	210721260	5310	5310	5310	5310	23
475	20250305	104600	210599130	5310	5270	5310	5270	1335
476	20250305	104500	203550400	5280	5280	5280	5280	2726
477	20250305	104400	189157120	5300	5300	5300	5300	18
478	20250305	104300	189061720	5310	5310	5310	5310	0
479	20250305	104200	189061720	5310	5310	5310	5310	22
480	20250305	104100	188944900	5300	5300	5300	5300	51
481	20250305	104000	188674600	5320	5320	5320	5320	0
482	20250305	103900	188674600	5320	5320	5320	5320	0
483	20250305	103800	188674600	5320	5320	5320	5320	0
484	20250305	103700	188674600	5320	5320	5320	5320	3
485	20250305	103600	188658640	5320	5310	5320	5310	212
486	20250305	103500	187532610	5310	5310	5310	5310	0
487	20250305	103400	187532610	5310	5310	5310	5310	1
488	20250305	103300	187527300	5260	5260	5260	5260	1
489	20250305	103200	187522040	5320	5300	5320	5300	300
490	20250305	103100	185927840	5300	5310	5310	5300	1664
491	20250305	103000	177107890	5310	5310	5310	5310	425
492	20250305	102900	174851140	5310	5300	5310	5300	1804
493	20250305	102800	165289830	5300	5300	5300	5300	0
494	20250305	102700	165289830	5300	5300	5300	5300	1
495	20250305	102600	165284530	5300	5280	5300	5280	543
496	20250305	102500	162417070	5270	5270	5270	5270	49
497	20250305	102400	162158840	5240	5280	5280	5240	12
498	20250305	102300	162095750	5250	5280	5280	5250	201
499	20250305	102200	161040470	5250	5260	5260	5250	500
500	20250305	102100	158415020	5290	5290	5290	5290	0
501	20250305	102000	158415020	5290	5290	5290	5290	0
502	20250305	101900	158415020	5290	5290	5290	5290	0
503	20250305	101800	158415020	5290	5290	5290	5290	1
504	20250305	101700	158409730	5290	5290	5290	5290	5
505	20250305	101600	158383280	5300	5300	5300	5300	20
506	20250305	101500	158277280	5300	5300	5300	5300	30
507	20250305	101400	158118280	5300	5300	5300	5250	1005
508	20250305	101300	152841830	5270	5270	5270	5270	198
509	20250305	101200	151798370	5330	5260	5330	5250	5359
510	20250305	101100	123431000	5250	5250	5250	5250	1000
511	20250305	101000	118181000	5250	5240	5250	5240	1259
512	20250305	100900	111573420	5240	5240	5240	5240	9
513	20250305	100800	111526260	5240	5240	5240	5240	1
514	20250305	100700	111521020	5230	5230	5230	5230	0
515	20250305	100600	111521020	5230	5230	5230	5230	101
516	20250305	100500	110992790	5210	5210	5210	5210	0
517	20250305	100400	110992790	5210	5210	5210	5210	243
518	20250305	100300	109726760	5210	5210	5210	5210	0
519	20250305	100200	109726760	5210	5210	5210	5210	0
520	20250305	100100	109726760	5210	5210	5210	5210	0
521	20250305	100000	109726760	5210	5210	5210	5210	0
522	20250305	095900	109726760	5210	5210	5210	5210	0
523	20250305	095800	109726760	5210	5210	5210	5210	0
524	20250305	095700	109726760	5210	5210	5210	5210	0
525	20250305	095600	109726760	5210	5210	5210	5210	0
526	20250305	095500	109726760	5210	5210	5210	5210	0
527	20250305	095400	109726760	5210	5210	5210	5210	0
528	20250305	095300	109726760	5210	5210	5210	5210	0
529	20250305	095200	109726760	5210	5210	5210	5210	0
530	20250305	095100	109726760	5210	5210	5210	5210	50
531	20250305	095000	109466260	5230	5230	5230	5230	0
532	20250305	094900	109466260	5230	5230	5230	5230	0
533	20250305	094800	109466260	5230	5230	5230	5230	3
534	20250305	094700	109450570	5200	5200	5200	5200	0
535	20250305	094600	109450570	5200	5200	5200	5200	102
536	20250305	094500	108920170	5240	5220	5240	5190	430
537	20250305	094400	106683680	5220	5220	5220	5220	10
538	20250305	094300	106631480	5210	5210	5210	5210	36
539	20250305	094200	106443920	5220	5200	5220	5200	3
540	20250305	094100	106428300	5210	5210	5210	5210	1111
541	20250305	094000	100639990	5220	5220	5220	5210	82
542	20250305	093900	100212260	5220	5220	5220	5220	273
543	20250305	093800	98787200	5240	5240	5240	5240	0
544	20250305	093700	98787200	5240	5220	5240	5220	101
545	20250305	093600	98259960	5240	5240	5240	5240	0
546	20250305	093500	98259960	5240	5240	5240	5240	1
547	20250305	093400	98254720	5240	5230	5240	5230	47
548	20250305	093300	98008590	5220	5220	5220	5220	5
549	20250305	093200	97982490	5220	5220	5220	5220	69
550	20250305	093100	97622310	5220	5220	5220	5220	2
551	20250305	093000	97611870	5220	5220	5220	5220	0
552	20250305	092900	97611870	5220	5230	5230	5220	4
553	20250305	092800	97590980	5240	5240	5240	5240	0
554	20250305	092700	97590980	5240	5235	5240	5230	512
555	20250305	092600	94910710	5190	5220	5240	5190	1595
556	20250305	092500	86611270	5220	5220	5220	5220	38
557	20250305	092400	86412910	5260	5230	5260	5230	303
558	20250305	092300	84827140	5260	5260	5260	5260	0
559	20250305	092200	84827140	5260	5260	5260	5260	33
560	20250305	092100	84653560	5260	5230	5260	5230	45
561	20250305	092000	84416890	5260	5260	5260	5260	0
562	20250305	091900	84416890	5260	5250	5260	5230	7563
563	20250305	091800	44712090	5250	5250	5250	5250	31
564	20250305	091700	44549340	5240	5240	5240	5240	682
565	20250305	091600	40975660	5250	5240	5250	5240	2
566	20250305	091500	40965170	5250	5230	5250	5230	1001
567	20250305	091400	35729920	5250	5250	5250	5250	144
568	20250305	091300	34973920	5260	5240	5260	5230	576
569	20250305	091200	31951590	5230	5230	5230	5230	269
570	20250305	091100	30544720	5220	5220	5220	5220	98
571	20250305	091000	30033160	5220	5220	5220	5220	315
572	20250305	090900	28388860	5220	5220	5220	5220	0
573	20250305	090800	28388860	5220	5230	5230	5220	2
574	20250305	090700	28378410	5230	5240	5240	5230	128
575	20250305	090600	27707800	5210	5210	5240	5210	249
576	20250305	090500	26410470	5210	5210	5210	5210	0
577	20250305	090400	26410470	5210	5240	5240	5210	514
578	20250305	090300	23724310	5240	5220	5240	5200	250
579	20250305	090200	22422280	5230	5230	5230	5230	2
580	20250305	090100	22411820	5230	5210	5260	5210	2613
581	20250305	090000	8751980	5210	5140	5210	5140	1691