KissMeData/033320/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191800	1762450110	5420	5420	5420	5420	5799
3	20250305	191700	1762450110	5420	5420	5420	5420	0
4	20250305	191600	1762450110	5420	5420	5420	5420	0
5	20250305	191500	1762450110	5420	5420	5420	5420	0
6	20250305	191400	1762450110	5420	5420	5420	5420	0
7	20250305	191300	1762450110	5420	5420	5420	5420	0
8	20250305	191200	1762450110	5420	5420	5420	5420	0
9	20250305	191100	1762450110	5420	5420	5420	5420	0
10	20250305	191000	1762450110	5420	5420	5420	5420	0
11	20250305	190900	1762450110	5420	5420	5420	5420	0
12	20250305	190800	1762450110	5420	5420	5420	5420	0
13	20250305	190700	1762450110	5420	5420	5420	5420	0
14	20250305	190600	1762450110	5420	5420	5420	5420	0
15	20250305	190500	1762450110	5420	5420	5420	5420	0
16	20250305	190400	1762450110	5420	5420	5420	5420	0
17	20250305	190300	1762450110	5420	5420	5420	5420	0
18	20250305	190200	1762450110	5420	5420	5420	5420	0
19	20250305	190100	1762450110	5420	5420	5420	5420	0
20	20250305	190000	1762450110	5420	5420	5420	5420	0
21	20250305	185900	1762450110	5420	5420	5420	5420	0
22	20250305	185800	1762450110	5420	5420	5420	5420	0
23	20250305	185700	1762450110	5420	5420	5420	5420	0
24	20250305	185600	1762450110	5420	5420	5420	5420	0
25	20250305	185500	1762450110	5420	5420	5420	5420	0
26	20250305	185400	1762450110	5420	5420	5420	5420	0
27	20250305	185300	1762450110	5420	5420	5420	5420	0
28	20250305	185200	1762450110	5420	5420	5420	5420	0
29	20250305	185100	1762450110	5420	5420	5420	5420	0
30	20250305	185000	1762450110	5420	5420	5420	5420	0
31	20250305	184900	1762450110	5420	5420	5420	5420	0
32	20250305	184800	1762450110	5420	5420	5420	5420	5799
33	20250305	184700	1762450110	5420	5420	5420	5420	0
34	20250305	184600	1762450110	5420	5420	5420	5420	0
35	20250305	184500	1762450110	5420	5420	5420	5420	0
36	20250305	184400	1762450110	5420	5420	5420	5420	0
37	20250305	184300	1762450110	5420	5420	5420	5420	0
38	20250305	184200	1762450110	5420	5420	5420	5420	0
39	20250305	184100	1762450110	5420	5420	5420	5420	0
40	20250305	184000	1762450110	5420	5420	5420	5420	0
41	20250305	183900	1762450110	5420	5420	5420	5420	0
42	20250305	183800	1762450110	5420	5420	5420	5420	0
43	20250305	183700	1762450110	5420	5420	5420	5420	0
44	20250305	183600	1762450110	5420	5420	5420	5420	0
45	20250305	183500	1762450110	5420	5420	5420	5420	0
46	20250305	183400	1762450110	5420	5420	5420	5420	0
47	20250305	183300	1762450110	5420	5420	5420	5420	0
48	20250305	183200	1762450110	5420	5420	5420	5420	0
49	20250305	183100	1762450110	5420	5420	5420	5420	0
50	20250305	183000	1762450110	5420	5420	5420	5420	0
51	20250305	182900	1762450110	5420	5420	5420	5420	0
52	20250305	182800	1762450110	5420	5420	5420	5420	0
53	20250305	182700	1762450110	5420	5420	5420	5420	0
54	20250305	182600	1762450110	5420	5420	5420	5420	0
55	20250305	182500	1762450110	5420	5420	5420	5420	0
56	20250305	182400	1762450110	5420	5420	5420	5420	0
57	20250305	182300	1762450110	5420	5420	5420	5420	0
58	20250305	182200	1762450110	5420	5420	5420	5420	0
59	20250305	182100	1762450110	5420	5420	5420	5420	0
60	20250305	182000	1762450110	5420	5420	5420	5420	0
61	20250305	181900	1762450110	5420	5420	5420	5420	0
62	20250305	181800	1762450110	5420	5420	5420	5420	5799
63	20250305	181700	1762450110	5420	5420	5420	5420	0
64	20250305	181600	1762450110	5420	5420	5420	5420	0
65	20250305	181500	1762450110	5420	5420	5420	5420	0
66	20250305	181400	1762450110	5420	5420	5420	5420	0
67	20250305	181300	1762450110	5420	5420	5420	5420	0
68	20250305	181200	1762450110	5420	5420	5420	5420	0
69	20250305	181100	1762450110	5420	5420	5420	5420	0
70	20250305	181000	1762450110	5420	5420	5420	5420	0
71	20250305	180900	1762450110	5420	5420	5420	5420	0
72	20250305	180800	1762450110	5420	5420	5420	5420	0
73	20250305	180700	1762450110	5420	5420	5420	5420	0
74	20250305	180600	1762450110	5420	5420	5420	5420	0
75	20250305	180500	1762450110	5420	5420	5420	5420	0
76	20250305	180400	1762450110	5420	5420	5420	5420	0
77	20250305	180300	1762450110	5420	5420	5420	5420	0
78	20250305	180200	1762450110	5420	5420	5420	5420	0
79	20250305	180100	1762450110	5420	5420	5420	5420	0
80	20250305	180000	1762450110	5420	5420	5420	5420	0
81	20250305	175900	1762450110	5420	5420	5420	5420	0
82	20250305	175800	1762450110	5420	5420	5420	5420	0
83	20250305	175700	1762450110	5420	5420	5420	5420	0
84	20250305	175600	1762450110	5420	5420	5420	5420	0
85	20250305	175500	1762450110	5420	5420	5420	5420	0
86	20250305	175400	1762450110	5420	5420	5420	5420	0
87	20250305	175300	1762450110	5420	5420	5420	5420	0
88	20250305	175200	1762450110	5420	5420	5420	5420	0
89	20250305	175100	1762450110	5420	5420	5420	5420	0
90	20250305	175000	1762450110	5420	5420	5420	5420	0
91	20250305	174900	1762450110	5420	5420	5420	5420	0
92	20250305	174800	1762450110	5420	5420	5420	5420	5799
93	20250305	174700	1762450110	5420	5420	5420	5420	0
94	20250305	174600	1762450110	5420	5420	5420	5420	0
95	20250305	174500	1762450110	5420	5420	5420	5420	0
96	20250305	174400	1762450110	5420	5420	5420	5420	0
97	20250305	174300	1762450110	5420	5420	5420	5420	0
98	20250305	174200	1762450110	5420	5420	5420	5420	0
99	20250305	174100	1762450110	5420	5420	5420	5420	0
100	20250305	174000	1762450110	5420	5420	5420	5420	0
101	20250305	173900	1762450110	5420	5420	5420	5420	0
102	20250305	173800	1762450110	5420	5420	5420	5420	0
103	20250305	173700	1762450110	5420	5420	5420	5420	0
104	20250305	173600	1762450110	5420	5420	5420	5420	0
105	20250305	173500	1762450110	5420	5420	5420	5420	0
106	20250305	173400	1762450110	5420	5420	5420	5420	0
107	20250305	173300	1762450110	5420	5420	5420	5420	0
108	20250305	173200	1762450110	5420	5420	5420	5420	0
109	20250305	173100	1762450110	5420	5420	5420	5420	0
110	20250305	173000	1762450110	5420	5420	5420	5420	0
111	20250305	172900	1762450110	5420	5420	5420	5420	0
112	20250305	172800	1762450110	5420	5420	5420	5420	0
113	20250305	172700	1762450110	5420	5420	5420	5420	0
114	20250305	172600	1762450110	5420	5420	5420	5420	0
115	20250305	172500	1762450110	5420	5420	5420	5420	0
116	20250305	172400	1762450110	5420	5420	5420	5420	0
117	20250305	172300	1762450110	5420	5420	5420	5420	0
118	20250305	172200	1762450110	5420	5420	5420	5420	0
119	20250305	172100	1762450110	5420	5420	5420	5420	0
120	20250305	172000	1762450110	5420	5420	5420	5420	0
121	20250305	171900	1762450110	5420	5420	5420	5420	0
122	20250305	171800	1762450110	5420	5420	5420	5420	5799
123	20250305	171700	1762450110	5420	5420	5420	5420	0
124	20250305	171600	1762450110	5420	5420	5420	5420	0
125	20250305	171500	1762450110	5420	5420	5420	5420	0
126	20250305	171400	1762450110	5420	5420	5420	5420	0
127	20250305	171300	1762450110	5420	5420	5420	5420	0
128	20250305	171200	1762450110	5420	5420	5420	5420	0
129	20250305	171100	1762450110	5420	5420	5420	5420	0
130	20250305	171000	1762450110	5420	5420	5420	5420	0
131	20250305	170900	1762450110	5420	5420	5420	5420	0
132	20250305	170800	1762450110	5420	5420	5420	5420	0
133	20250305	170700	1762450110	5420	5420	5420	5420	0
134	20250305	170600	1762450110	5420	5420	5420	5420	0
135	20250305	170500	1762450110	5420	5420	5420	5420	0
136	20250305	170400	1762450110	5420	5420	5420	5420	0
137	20250305	170300	1762450110	5420	5420	5420	5420	0
138	20250305	170200	1762450110	5420	5420	5420	5420	0
139	20250305	170100	1762450110	5420	5420	5420	5420	0
140	20250305	170000	1762450110	5420	5420	5420	5420	0
141	20250305	165900	1762450110	5420	5420	5420	5420	0
142	20250305	165800	1762450110	5420	5420	5420	5420	0
143	20250305	165700	1762450110	5420	5420	5420	5420	0
144	20250305	165600	1762450110	5420	5420	5420	5420	0
145	20250305	165500	1762450110	5420	5420	5420	5420	0
146	20250305	165400	1762450110	5420	5420	5420	5420	0
147	20250305	165300	1762450110	5420	5420	5420	5420	0
148	20250305	165200	1762450110	5420	5420	5420	5420	0
149	20250305	165100	1762450110	5420	5420	5420	5420	0
150	20250305	165000	1762450110	5420	5420	5420	5420	0
151	20250305	164900	1762450110	5420	5420	5420	5420	0
152	20250305	164800	1762450110	5420	5420	5420	5420	5799
153	20250305	164700	1762450110	5420	5420	5420	5420	0
154	20250305	164600	1762450110	5420	5420	5420	5420	0
155	20250305	164500	1762450110	5420	5420	5420	5420	0
156	20250305	164400	1762450110	5420	5420	5420	5420	0
157	20250305	164300	1762450110	5420	5420	5420	5420	0
158	20250305	164200	1762450110	5420	5420	5420	5420	0
159	20250305	164100	1762450110	5420	5420	5420	5420	0
160	20250305	164000	1762450110	5420	5420	5420	5420	0
161	20250305	163900	1762450110	5420	5420	5420	5420	0
162	20250305	163800	1762450110	5420	5420	5420	5420	0
163	20250305	163700	1762450110	5420	5420	5420	5420	0
164	20250305	163600	1762450110	5420	5420	5420	5420	0
165	20250305	163500	1762450110	5420	5420	5420	5420	0
166	20250305	163400	1762450110	5420	5420	5420	5420	0
167	20250305	163300	1762450110	5420	5420	5420	5420	0
168	20250305	163200	1762450110	5420	5420	5420	5420	0
169	20250305	163100	1762450110	5420	5420	5420	5420	0
170	20250305	163000	1762450110	5420	5420	5420	5420	0
171	20250305	162900	1762450110	5420	5420	5420	5420	0
172	20250305	162800	1762450110	5420	5420	5420	5420	0
173	20250305	162700	1762450110	5420	5420	5420	5420	0
174	20250305	162600	1762450110	5420	5420	5420	5420	0
175	20250305	162500	1762450110	5420	5420	5420	5420	0
176	20250305	162400	1762450110	5420	5420	5420	5420	0
177	20250305	162300	1762450110	5420	5420	5420	5420	0
178	20250305	162200	1762450110	5420	5420	5420	5420	0
179	20250305	162100	1762450110	5420	5420	5420	5420	0
180	20250305	162000	1762450110	5420	5420	5420	5420	0
181	20250305	161900	1762450110	5420	5420	5420	5420	0
182	20250305	161800	1762450110	5420	5420	5420	5420	5799
183	20250305	161700	1762450110	5420	5420	5420	5420	0
184	20250305	161600	1762450110	5420	5420	5420	5420	0
185	20250305	161500	1762450110	5420	5420	5420	5420	0
186	20250305	161400	1762450110	5420	5420	5420	5420	0
187	20250305	161300	1762450110	5420	5420	5420	5420	0
188	20250305	161200	1762450110	5420	5420	5420	5420	0
189	20250305	161100	1762450110	5420	5420	5420	5420	0
190	20250305	161000	1762450110	5420	5420	5420	5420	0
191	20250305	160900	1762450110	5420	5420	5420	5420	0
192	20250305	160800	1762450110	5420	5420	5420	5420	0
193	20250305	160700	1762450110	5420	5420	5420	5420	0
194	20250305	160600	1762450110	5420	5420	5420	5420	0
195	20250305	160500	1762450110	5420	5420	5420	5420	0
196	20250305	160400	1762450110	5420	5420	5420	5420	0
197	20250305	160300	1762450110	5420	5420	5420	5420	0
198	20250305	160200	1762450110	5420	5420	5420	5420	0
199	20250305	160100	1762450110	5420	5420	5420	5420	0
200	20250305	160000	1762450110	5420	5420	5420	5420	0
201	20250305	155900	1762450110	5420	5420	5420	5420	0
202	20250305	155800	1762450110	5420	5420	5420	5420	0
203	20250305	155700	1762450110	5420	5420	5420	5420	0
204	20250305	155600	1762450110	5420	5420	5420	5420	0
205	20250305	155500	1762450110	5420	5420	5420	5420	0
206	20250305	155400	1762450110	5420	5420	5420	5420	0
207	20250305	155300	1762450110	5420	5420	5420	5420	0
208	20250305	155200	1762450110	5420	5420	5420	5420	0
209	20250305	155100	1762450110	5420	5420	5420	5420	0
210	20250305	155000	1762450110	5420	5420	5420	5420	0
211	20250305	154900	1762450110	5420	5420	5420	5420	0
212	20250305	154800	1762450110	5420	5420	5420	5420	5799
213	20250305	154700	1762450110	5420	5420	5420	5420	0
214	20250305	154600	1762450110	5420	5420	5420	5420	0
215	20250305	154500	1762450110	5420	5420	5420	5420	0
216	20250305	154400	1762450110	5420	5420	5420	5420	0
217	20250305	154300	1762450110	5420	5420	5420	5420	0
218	20250305	154200	1762450110	5420	5420	5420	5420	0
219	20250305	154100	1762450110	5420	5420	5420	5420	0
220	20250305	154000	1762450110	5420	5420	5420	5420	0
221	20250305	153900	1762450110	5420	5420	5420	5420	0
222	20250305	153800	1762450110	5420	5420	5420	5420	0
223	20250305	153700	1762450110	5420	5420	5420	5420	0
224	20250305	153600	1762450110	5420	5420	5420	5420	0
225	20250305	153500	1762450110	5420	5420	5420	5420	0
226	20250305	153400	1762450110	5420	5420	5420	5420	0
227	20250305	153300	1762450110	5420	5420	5420	5420	0
228	20250305	153200	1762450110	5420	5420	5420	5420	0
229	20250305	153100	1762450110	5420	5420	5420	5420	0
230	20250305	153000	1762450110	5420	5420	5420	5420	5799
231	20250305	152900	1731019530	5410	5410	5410	5410	0
232	20250305	152800	1731019530	5410	5410	5410	5410	0
233	20250305	152700	1731019530	5410	5410	5410	5410	0
234	20250305	152600	1731019530	5410	5410	5410	5410	0
235	20250305	152500	1731019530	5410	5410	5410	5410	0
236	20250305	152400	1731019530	5410	5410	5410	5410	0
237	20250305	152300	1731019530	5410	5410	5410	5410	0
238	20250305	152200	1731019530	5410	5410	5410	5410	0
239	20250305	152100	1731019530	5410	5410	5410	5410	0
240	20250305	152000	1731019530	5410	5410	5410	5410	0
241	20250305	151900	1731019530	5410	5410	5410	5410	202
242	20250305	151800	1729926710	5410	5410	5410	5410	371
243	20250305	151700	1727919600	5420	5420	5420	5410	43
244	20250305	151600	1727686730	5420	5400	5420	5400	1637
245	20250305	151500	1718831230	5410	5410	5410	5400	884
246	20250305	151400	1714053140	5420	5410	5420	5410	608
247	20250305	151300	1710763820	5410	5400	5420	5400	119
248	20250305	151200	1710120620	5410	5410	5410	5410	1545
249	20250305	151100	1701762170	5400	5400	5410	5400	494
250	20250305	151000	1699094560	5400	5400	5400	5400	48
251	20250305	150900	1698835360	5420	5410	5420	5410	720
252	20250305	150800	1694938900	5400	5410	5420	5400	1325
253	20250305	150700	1687767330	5410	5400	5410	5400	360
254	20250305	150600	1685823230	5400	5420	5420	5400	656
255	20250305	150500	1682274450	5410	5410	5410	5410	150
256	20250305	150400	1681462950	5420	5410	5420	5410	850
257	20250305	150300	1676859860	5410	5410	5410	5410	1810
258	20250305	150200	1667067760	5410	5410	5410	5410	0
259	20250305	150100	1667067760	5410	5400	5410	5400	297
260	20250305	150000	1665463950	5390	5400	5400	5390	158
261	20250305	145900	1664611380	5400	5400	5400	5400	0
262	20250305	145800	1664611380	5400	5400	5400	5400	1100
263	20250305	145700	1658671380	5400	5400	5400	5400	15
264	20250305	145600	1658590380	5400	5400	5400	5400	798
265	20250305	145500	1654281180	5400	5400	5400	5400	391
266	20250305	145400	1652169780	5400	5410	5410	5400	2200
267	20250305	145300	1640277780	5390	5390	5390	5390	1
268	20250305	145200	1640272390	5400	5400	5400	5400	147
269	20250305	145100	1639478590	5390	5400	5400	5390	909
270	20250305	145000	1634570050	5410	5410	5410	5410	0
271	20250305	144900	1634570050	5410	5400	5410	5400	796
272	20250305	144800	1630271610	5400	5395	5400	5395	2056
273	20250305	144700	1619169220	5400	5400	5400	5400	230
274	20250305	144600	1617927220	5410	5410	5410	5400	912
275	20250305	144500	1613002400	5390	5390	5390	5390	0
276	20250305	144400	1613002400	5390	5400	5410	5390	485
277	20250305	144300	1610384710	5400	5400	5400	5400	0
278	20250305	144200	1610384710	5400	5400	5400	5400	942
279	20250305	144100	1605297910	5390	5390	5390	5390	4
280	20250305	144000	1605276350	5400	5390	5400	5390	1341
281	20250305	143900	1598039360	5390	5400	5400	5390	201
282	20250305	143800	1596955410	5400	5400	5400	5400	0
283	20250305	143700	1596955410	5400	5400	5400	5400	0
284	20250305	143600	1596955410	5400	5400	5400	5400	0
285	20250305	143500	1596955410	5400	5410	5410	5400	193
286	20250305	143400	1595913100	5410	5400	5410	5400	939
287	20250305	143300	1590842490	5400	5400	5400	5400	1358
288	20250305	143200	1583509290	5400	5400	5400	5400	400
289	20250305	143100	1581349290	5390	5390	5390	5390	170
290	20250305	143000	1580432990	5390	5390	5390	5390	5
291	20250305	142900	1580406040	5390	5390	5390	5390	0
292	20250305	142800	1580406040	5390	5390	5390	5390	0
293	20250305	142700	1580406040	5390	5390	5390	5390	5
294	20250305	142600	1580379090	5410	5390	5410	5390	100
295	20250305	142500	1579840070	5400	5390	5400	5390	350
296	20250305	142400	1577950560	5390	5390	5390	5390	348
297	20250305	142300	1576074840	5400	5400	5400	5400	1037
298	20250305	142200	1570475040	5400	5400	5400	5400	0
299	20250305	142100	1570475040	5400	5400	5400	5400	700
300	20250305	142000	1566695040	5400	5400	5410	5390	795
301	20250305	141900	1562408890	5410	5400	5410	5400	304
302	20250305	141800	1560767280	5400	5390	5400	5390	402
303	20250305	141700	1558596520	5400	5400	5430	5400	10191
304	20250305	141600	1503517510	5380	5400	5400	5380	1080
305	20250305	141500	1497692850	5400	5400	5400	5400	1
306	20250305	141400	1497687450	5400	5390	5400	5390	2570
307	20250305	141300	1483835130	5390	5380	5390	5380	678
308	20250305	141200	1480182730	5390	5390	5390	5390	1300
309	20250305	141100	1473175730	5380	5380	5380	5380	1
310	20250305	141000	1473170350	5390	5390	5390	5390	0
311	20250305	140900	1473170350	5390	5390	5390	5390	0
312	20250305	140800	1473170350	5390	5390	5390	5390	17
313	20250305	140700	1473078720	5390	5390	5390	5390	5
314	20250305	140600	1473051770	5390	5390	5390	5390	0
315	20250305	140500	1473051770	5390	5390	5390	5390	1
316	20250305	140400	1473046380	5390	5370	5390	5370	573
317	20250305	140300	1469961910	5390	5380	5390	5380	165
318	20250305	140200	1469074200	5380	5380	5380	5375	231
319	20250305	140100	1467831890	5385	5385	5385	5385	2
320	20250305	140000	1467821120	5385	5385	5385	5385	0
321	20250305	135900	1467821120	5385	5385	5385	5385	1
322	20250305	135800	1467815735	5385	5385	5385	5385	1
323	20250305	135700	1467810350	5385	5385	5385	5385	2
324	20250305	135600	1467799580	5380	5380	5380	5380	1715
325	20250305	135500	1458572880	5380	5380	5380	5380	1
326	20250305	135400	1458567500	5390	5390	5390	5390	1
327	20250305	135300	1458562110	5380	5380	5380	5380	2932
328	20250305	135200	1442787950	5380	5370	5380	5370	303
329	20250305	135100	1441159900	5370	5380	5380	5370	17
330	20250305	135000	1441068550	5360	5370	5370	5360	430
331	20250305	134900	1438761750	5370	5350	5370	5350	165
332	20250305	134800	1437875900	5340	5340	5340	5340	1
333	20250305	134700	1437870560	5380	5365	5380	5340	327
334	20250305	134600	1436122190	5365	5365	5365	5365	1
335	20250305	134500	1436116825	5380	5370	5380	5365	558
336	20250305	134400	1433120340	5370	5350	5370	5340	965
337	20250305	134300	1427952020	5370	5370	5370	5370	505
338	20250305	134200	1425240170	5370	5370	5370	5370	0
339	20250305	134100	1425240170	5370	5370	5370	5370	0
340	20250305	134000	1425240170	5370	5370	5370	5370	800
341	20250305	133900	1420944170	5370	5370	5370	5370	700
342	20250305	133800	1417185170	5370	5340	5370	5340	110
343	20250305	133700	1416594770	5340	5350	5350	5340	336
344	20250305	133600	1414800490	5380	5380	5380	5380	20
345	20250305	133500	1414692890	5380	5380	5380	5380	1
346	20250305	133400	1414687510	5370	5350	5370	5340	1153
347	20250305	133300	1408518670	5370	5370	5370	5370	50
348	20250305	133200	1408250170	5370	5370	5370	5370	0
349	20250305	133100	1408250170	5370	5370	5370	5370	380
350	20250305	133000	1406209570	5370	5370	5370	5370	501
351	20250305	132900	1403519200	5370	5370	5370	5370	0
352	20250305	132800	1403519200	5370	5370	5370	5370	100
353	20250305	132700	1402982200	5370	5370	5370	5370	0
354	20250305	132600	1402982200	5370	5370	5370	5370	0
355	20250305	132500	1402982200	5370	5360	5370	5360	303
356	20250305	132400	1401358100	5360	5360	5360	5360	0
357	20250305	132300	1401358100	5360	5360	5360	5360	20
358	20250305	132200	1401250900	5350	5370	5370	5350	36
359	20250305	132100	1401057940	5350	5370	5380	5350	1457
360	20250305	132000	1393234960	5370	5370	5370	5370	1
361	20250305	131900	1393229590	5370	5360	5370	5360	1212
362	20250305	131800	1386733260	5370	5360	5370	5355	1070
363	20250305	131700	1380998340	5365	5365	5365	5365	3
364	20250305	131600	1380982245	5365	5365	5365	5365	1
365	20250305	131500	1380976880	5365	5365	5365	5365	2
366	20250305	131400	1380966150	5365	5365	5365	5365	6
367	20250305	131300	1380933960	5370	5370	5370	5370	100
368	20250305	131200	1380396960	5370	5370	5370	5370	0
369	20250305	131100	1380396960	5370	5370	5370	5370	212
370	20250305	131000	1379258520	5370	5370	5370	5370	2
371	20250305	130900	1379247780	5360	5370	5370	5360	296
372	20250305	130800	1377659260	5370	5370	5370	5370	0
373	20250305	130700	1377659260	5370	5370	5370	5370	55
374	20250305	130600	1377363910	5370	5370	5370	5370	0
375	20250305	130500	1377363910	5370	5350	5370	5350	102
376	20250305	130400	1376817200	5340	5350	5350	5340	2
377	20250305	130300	1376806510	5360	5360	5360	5350	2072
378	20250305	130200	1365720590	5360	5360	5360	5350	423
379	20250305	130100	1363453510	5360	5360	5360	5360	6
380	20250305	130000	1363421350	5360	5350	5360	5350	9
381	20250305	125900	1363373190	5330	5340	5340	5320	1451
382	20250305	125800	1355642030	5340	5350	5350	5340	101
383	20250305	125700	1355101690	5340	5350	5360	5340	509
384	20250305	125600	1352377220	5350	5350	5350	5350	35
385	20250305	125500	1352189970	5350	5350	5350	5350	2
386	20250305	125400	1352179270	5340	5350	5350	5340	356
387	20250305	125300	1350277020	5360	5350	5360	5350	51
388	20250305	125200	1350004160	5350	5350	5350	5350	18
389	20250305	125100	1349907860	5350	5360	5360	5350	59
390	20250305	125000	1349592200	5370	5360	5370	5360	20
391	20250305	124900	1349484900	5370	5370	5370	5370	0
392	20250305	124800	1349484900	5370	5350	5370	5350	63
393	20250305	124700	1349147330	5350	5350	5350	5350	3
394	20250305	124600	1349131280	5350	5350	5350	5350	2
395	20250305	124500	1349120580	5355	5360	5360	5340	94
396	20250305	124400	1348618115	5370	5355	5370	5355	3
397	20250305	124300	1348602030	5350	5350	5370	5350	524
398	20250305	124200	1345795820	5350	5360	5360	5350	267
399	20250305	124100	1344366360	5350	5350	5350	5350	80
400	20250305	124000	1343938360	5350	5350	5350	5350	370
401	20250305	123900	1341958860	5350	5350	5350	5350	5
402	20250305	123800	1341932110	5350	5350	5350	5350	701
403	20250305	123700	1338181760	5340	5340	5340	5340	231
404	20250305	123600	1336948220	5320	5340	5340	5320	334
405	20250305	123500	1335167520	5350	5350	5350	5350	0
406	20250305	123400	1335167520	5350	5345	5350	5345	2
407	20250305	123300	1335156825	5350	5350	5350	5350	10
408	20250305	123200	1335103325	5350	5350	5350	5350	0
409	20250305	123100	1335103325	5350	5350	5350	5350	0
410	20250305	123000	1335103325	5350	5350	5350	5350	0
411	20250305	122900	1335103325	5350	5340	5350	5340	33
412	20250305	122800	1334927085	5340	5340	5340	5340	10
413	20250305	122700	1334873685	5340	5330	5340	5330	11
414	20250305	122600	1334815045	5340	5340	5340	5340	405
415	20250305	122500	1332652345	5330	5340	5340	5330	129
416	20250305	122400	1331964475	5340	5340	5340	5340	57
417	20250305	122300	1331660095	5340	5340	5340	5340	859
418	20250305	122200	1327073035	5320	5320	5320	5320	100
419	20250305	122100	1326541035	5330	5340	5340	5330	11
420	20250305	122000	1326482395	5340	5340	5340	5340	58
421	20250305	121900	1326172675	5330	5330	5330	5330	89
422	20250305	121800	1325698305	5330	5330	5330	5330	0
423	20250305	121700	1325698305	5330	5330	5330	5330	268
424	20250305	121600	1324269865	5330	5330	5330	5330	3
425	20250305	121500	1324253875	5320	5320	5320	5320	0
426	20250305	121400	1324253875	5320	5320	5320	5320	0
427	20250305	121300	1324253875	5320	5320	5320	5320	77
428	20250305	121200	1323844235	5320	5320	5320	5320	102
429	20250305	121100	1323301595	5310	5310	5310	5300	2039
430	20250305	121000	1312481005	5310	5320	5320	5310	1096
431	20250305	120900	1306661235	5310	5310	5310	5310	104
432	20250305	120800	1306108995	5310	5315	5315	5310	307
433	20250305	120700	1304478765	5320	5320	5320	5320	29
434	20250305	120600	1304324485	5320	5320	5320	5320	100
435	20250305	120500	1303792485	5320	5320	5320	5320	91
436	20250305	120400	1303308365	5320	5325	5340	5320	600
437	20250305	120300	1300113850	5325	5330	5330	5320	36
438	20250305	120200	1299922130	5330	5320	5330	5320	77
439	20250305	120100	1299512430	5320	5320	5320	5320	1
440	20250305	120000	1299507110	5330	5330	5330	5330	318
441	20250305	115900	1297812170	5340	5340	5340	5340	5
442	20250305	115800	1297785470	5330	5340	5340	5330	1211
443	20250305	115700	1291330830	5340	5340	5340	5340	1102
444	20250305	115600	1285446150	5330	5340	5340	5330	149
445	20250305	115500	1284651580	5330	5340	5340	5330	2
446	20250305	115400	1284640910	5330	5330	5330	5330	75
447	20250305	115300	1284241160	5330	5330	5330	5330	300
448	20250305	115200	1282642160	5330	5330	5330	5330	210
449	20250305	115100	1281522860	5330	5330	5330	5330	310
450	20250305	115000	1279870560	5330	5310	5330	5310	475
451	20250305	114900	1277342940	5310	5320	5320	5310	120
452	20250305	114800	1276704740	5320	5320	5320	5320	22
453	20250305	114700	1276587700	5310	5310	5310	5310	105
454	20250305	114600	1276030150	5290	5300	5300	5290	1824
455	20250305	114500	1266372460	5310	5310	5310	5310	0
456	20250305	114400	1266372460	5310	5310	5310	5310	216
457	20250305	114300	1265225500	5310	5300	5310	5290	1999
458	20250305	114200	1254630380	5310	5310	5310	5310	465
459	20250305	114100	1252161230	5320	5310	5320	5310	151
460	20250305	114000	1251359410	5320	5320	5320	5320	8
461	20250305	113900	1251316850	5320	5320	5320	5320	1
462	20250305	113800	1251311530	5300	5320	5320	5300	500
463	20250305	113700	1248658770	5330	5330	5330	5330	11
464	20250305	113600	1248600140	5310	5330	5330	5310	283
465	20250305	113500	1247097390	5300	5330	5330	5300	21
466	20250305	113400	1246985730	5330	5330	5330	5300	980
467	20250305	113300	1241789860	5330	5330	5330	5330	2
468	20250305	113200	1241779200	5330	5300	5330	5300	57
469	20250305	113100	1241477070	5320	5320	5320	5300	3629
470	20250305	113000	1222217380	5320	5310	5320	5310	266
471	20250305	112900	1220803490	5320	5330	5330	5320	2796
472	20250305	112800	1205925070	5340	5340	5340	5330	356
473	20250305	112700	1204025530	5340	5350	5350	5340	363
474	20250305	112600	1202086040	5350	5350	5360	5350	144
475	20250305	112500	1201315630	5360	5350	5360	5345	913
476	20250305	112400	1196431400	5350	5350	5350	5350	0
477	20250305	112300	1196431400	5350	5350	5350	5330	335
478	20250305	112200	1194643790	5350	5330	5350	5330	153
479	20250305	112100	1193827770	5340	5340	5340	5340	363
480	20250305	112000	1191889350	5330	5330	5330	5330	21
481	20250305	111900	1191777420	5340	5340	5340	5340	401
482	20250305	111800	1189636080	5320	5330	5330	5320	302
483	20250305	111700	1188026560	5320	5325	5330	5320	135
484	20250305	111600	1187307385	5330	5320	5330	5320	1099
485	20250305	111500	1181460495	5310	5310	5310	5310	251
486	20250305	111400	1180127685	5310	5350	5350	5240	22285
487	20250305	111300	1062061830	5350	5360	5360	5350	2604
488	20250305	111200	1048121170	5360	5360	5370	5360	12
489	20250305	111100	1048056830	5370	5360	5370	5360	21
490	20250305	111000	1047944260	5360	5370	5370	5360	152
491	20250305	110900	1047128520	5380	5370	5380	5370	101
492	20250305	110800	1046586140	5380	5380	5380	5380	0
493	20250305	110700	1046586140	5380	5380	5380	5380	23
494	20250305	110600	1046462400	5380	5360	5380	5350	2242
495	20250305	110500	1034447480	5360	5360	5360	5360	200
496	20250305	110400	1033375480	5380	5370	5380	5370	753
497	20250305	110300	1029331860	5370	5380	5380	5370	57
498	20250305	110200	1029025480	5390	5390	5390	5390	1
499	20250305	110100	1029020090	5370	5370	5370	5370	202
500	20250305	110000	1027935350	5380	5380	5380	5380	200
501	20250305	105900	1026859350	5390	5380	5390	5360	414
502	20250305	105800	1024639240	5360	5380	5380	5360	2498
503	20250305	105700	1011231970	5370	5380	5380	5370	818
504	20250305	105600	1006837130	5390	5370	5390	5370	101
505	20250305	105500	1006294740	5380	5390	5390	5380	567
506	20250305	105400	1003244260	5380	5380	5380	5380	8
507	20250305	105300	1003201220	5380	5380	5380	5380	240
508	20250305	105200	1001910020	5390	5380	5390	5380	361
509	20250305	105100	999967830	5380	5380	5380	5380	542
510	20250305	105000	997051870	5380	5380	5380	5380	100
511	20250305	104900	996513870	5380	5370	5380	5370	1272
512	20250305	104800	989671510	5380	5380	5380	5360	331
513	20250305	104700	987895890	5380	5380	5380	5380	6
514	20250305	104600	987863610	5370	5380	5380	5370	2089
515	20250305	104500	976645570	5380	5380	5380	5380	27
516	20250305	104400	976500310	5380	5380	5390	5380	1473
517	20250305	104300	968574540	5380	5390	5390	5370	2183
518	20250305	104200	956829680	5400	5400	5400	5400	4
519	20250305	104100	956808080	5400	5390	5400	5390	103
520	20250305	104000	956251890	5400	5400	5400	5400	1
521	20250305	103900	956246490	5380	5390	5390	5380	1067
522	20250305	103800	950496020	5390	5390	5390	5390	302
523	20250305	103700	948868240	5410	5400	5410	5390	3504
524	20250305	103600	929976180	5410	5420	5420	5390	2750
525	20250305	103500	915129080	5420	5420	5425	5420	310
526	20250305	103400	913448830	5400	5400	5400	5400	1
527	20250305	103300	913443430	5410	5410	5410	5410	190
528	20250305	103200	912415530	5410	5410	5410	5410	10
529	20250305	103100	912361430	5420	5410	5420	5410	1404
530	20250305	103000	904765780	5420	5430	5430	5420	520
531	20250305	102900	901947180	5430	5410	5430	5410	103
532	20250305	102800	901389910	5410	5430	5430	5410	436
533	20250305	102700	899031110	5410	5420	5430	5410	2003
534	20250305	102600	888160490	5430	5430	5430	5430	11
535	20250305	102500	888100760	5420	5420	5420	5420	834
536	20250305	102400	883580480	5420	5430	5430	5420	1088
537	20250305	102300	877674160	5430	5430	5430	5430	106
538	20250305	102200	877098580	5430	5420	5430	5420	197
539	20250305	102100	876030760	5420	5420	5420	5420	103
540	20250305	102000	875472500	5420	5420	5420	5420	1336
541	20250305	101900	868231380	5420	5420	5420	5420	526
542	20250305	101800	865380460	5420	5430	5430	5410	475
543	20250305	101700	862809670	5430	5420	5430	5420	225
544	20250305	101600	861588660	5420	5420	5420	5420	502
545	20250305	101500	858867820	5420	5430	5430	5420	82
546	20250305	101400	858423170	5430	5420	5430	5420	31
547	20250305	101300	858254850	5430	5400	5430	5400	218
548	20250305	101200	857072610	5400	5420	5420	5400	1734
549	20250305	101100	847703780	5420	5420	5420	5420	748
550	20250305	101000	843649620	5420	5430	5430	5420	2118
551	20250305	100900	832162040	5450	5450	5450	5430	124
552	20250305	100800	831488000	5450	5440	5450	5440	16
553	20250305	100700	831400820	5450	5450	5450	5440	635
554	20250305	100600	827946400	5460	5450	5460	5440	2398
555	20250305	100500	814897700	5470	5470	5470	5470	259
556	20250305	100400	813480970	5430	5420	5480	5420	25132
557	20250305	100300	676358860	5420	5420	5420	5410	3916
558	20250305	100200	655171800	5420	5420	5420	5420	56
559	20250305	100100	654868280	5420	5420	5420	5420	123
560	20250305	100000	654201620	5420	5420	5420	5420	250
561	20250305	095900	652846620	5430	5420	5430	5420	2
562	20250305	095800	652835770	5420	5410	5420	5410	338
563	20250305	095700	651004810	5430	5430	5430	5420	42
564	20250305	095600	650776960	5430	5410	5430	5410	1459
565	20250305	095500	642873940	5410	5410	5420	5410	371
566	20250305	095400	640866810	5420	5420	5420	5420	78
567	20250305	095300	640444050	5420	5420	5420	5410	80
568	20250305	095200	640011050	5400	5420	5420	5400	43
569	20250305	095100	639778830	5400	5410	5410	5400	707
570	20250305	095000	635954030	5420	5410	5420	5410	91
571	20250305	094900	635461710	5420	5420	5420	5420	238
572	20250305	094800	634171750	5420	5420	5420	5420	100
573	20250305	094700	633629750	5420	5410	5420	5400	4258
574	20250305	094600	610591560	5410	5410	5410	5410	51
575	20250305	094500	610315650	5410	5410	5410	5410	4
576	20250305	094400	610294010	5400	5410	5410	5400	225
577	20250305	094300	609079000	5410	5400	5410	5390	1528
578	20250305	094200	600828340	5380	5390	5400	5380	1489
579	20250305	094100	592808450	5385	5390	5390	5380	53
580	20250305	094000	592523045	5390	5390	5390	5380	545
581	20250305	093900	589588005	5400	5390	5400	5390	200
582	20250305	093800	588509855	5390	5390	5400	5390	819
583	20250305	093700	584094945	5380	5390	5390	5380	1625
584	20250305	093600	575340195	5390	5390	5400	5390	810
585	20250305	093500	570973305	5390	5420	5420	5390	1446
586	20250305	093400	563178635	5420	5400	5420	5390	1482
587	20250305	093300	555185335	5400	5420	5420	5400	252
588	20250305	093200	553824015	5420	5420	5420	5420	22
589	20250305	093100	553704775	5400	5395	5400	5390	984
590	20250305	093000	548393055	5395	5395	5395	5390	94
591	20250305	092900	547886015	5395	5400	5410	5390	445
592	20250305	092800	545485075	5405	5410	5410	5400	117
593	20250305	092700	544852480	5420	5415	5420	5415	11
594	20250305	092600	544792900	5420	5420	5420	5410	457
595	20250305	092500	542319525	5420	5420	5420	5415	31
596	20250305	092400	542151555	5430	5430	5430	5430	150
597	20250305	092300	541337055	5430	5430	5430	5390	7249
598	20250305	092200	502125135	5410	5420	5430	5410	378
599	20250305	092100	500076965	5420	5430	5430	5400	1139
600	20250305	092000	493916615	5430	5430	5430	5420	52
601	20250305	091900	493634675	5430	5450	5450	5430	12
602	20250305	091800	493569375	5450	5430	5450	5420	156
603	20250305	091700	492722795	5430	5410	5440	5410	4520
604	20250305	091600	468202015	5410	5430	5430	5410	2051
605	20250305	091500	457091905	5430	5440	5440	5430	1097
606	20250305	091400	451125195	5440	5430	5440	5430	1961
607	20250305	091300	440464855	5430	5430	5450	5430	54
608	20250305	091200	440171515	5430	5450	5460	5430	5350
609	20250305	091100	411089605	5460	5450	5460	5450	3011
610	20250305	091000	394678095	5450	5450	5450	5440	4213
611	20250305	090900	371735090	5450	5450	5450	5435	3744
612	20250305	090800	351353925	5440	5420	5440	5420	1345
613	20250305	090700	344043080	5420	5410	5430	5410	3269
614	20250305	090600	326339890	5400	5400	5410	5400	2547
615	20250305	090500	312585950	5400	5400	5410	5390	2956
616	20250305	090400	296635300	5400	5420	5420	5400	5872
617	20250305	090300	264878130	5420	5420	5430	5410	4106
618	20250305	090200	242638320	5420	5470	5470	5420	7445
619	20250305	090100	202224590	5470	5500	5530	5460	11902
620	20250305	090000	137005400	5500	5430	5530	5430	25000