KissMeData/037440/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192400	794644820	5340	5340	5340	5340	1748
3	20250304	192300	794644820	5340	5340	5340	5340	0
4	20250304	192200	794644820	5340	5340	5340	5340	0
5	20250304	192100	794644820	5340	5340	5340	5340	0
6	20250304	192000	794644820	5340	5340	5340	5340	0
7	20250304	191900	794644820	5340	5340	5340	5340	0
8	20250304	191800	794644820	5340	5340	5340	5340	0
9	20250304	191700	794644820	5340	5340	5340	5340	0
10	20250304	191600	794644820	5340	5340	5340	5340	0
11	20250304	191500	794644820	5340	5340	5340	5340	0
12	20250304	191400	794644820	5340	5340	5340	5340	0
13	20250304	191300	794644820	5340	5340	5340	5340	0
14	20250304	191200	794644820	5340	5340	5340	5340	0
15	20250304	191100	794644820	5340	5340	5340	5340	0
16	20250304	191000	794644820	5340	5340	5340	5340	0
17	20250304	190900	794644820	5340	5340	5340	5340	0
18	20250304	190800	794644820	5340	5340	5340	5340	0
19	20250304	190700	794644820	5340	5340	5340	5340	0
20	20250304	190600	794644820	5340	5340	5340	5340	0
21	20250304	190500	794644820	5340	5340	5340	5340	0
22	20250304	190400	794644820	5340	5340	5340	5340	0
23	20250304	190300	794644820	5340	5340	5340	5340	0
24	20250304	190200	794644820	5340	5340	5340	5340	0
25	20250304	190100	794644820	5340	5340	5340	5340	0
26	20250304	190000	794644820	5340	5340	5340	5340	0
27	20250304	185900	794644820	5340	5340	5340	5340	0
28	20250304	185800	794644820	5340	5340	5340	5340	0
29	20250304	185700	794644820	5340	5340	5340	5340	0
30	20250304	185600	794644820	5340	5340	5340	5340	0
31	20250304	185500	794644820	5340	5340	5340	5340	0
32	20250304	185400	794644820	5340	5340	5340	5340	1748
33	20250304	185300	794644820	5340	5340	5340	5340	0
34	20250304	185200	794644820	5340	5340	5340	5340	0
35	20250304	185100	794644820	5340	5340	5340	5340	0
36	20250304	185000	794644820	5340	5340	5340	5340	0
37	20250304	184900	794644820	5340	5340	5340	5340	0
38	20250304	184800	794644820	5340	5340	5340	5340	0
39	20250304	184700	794644820	5340	5340	5340	5340	0
40	20250304	184600	794644820	5340	5340	5340	5340	0
41	20250304	184500	794644820	5340	5340	5340	5340	0
42	20250304	184400	794644820	5340	5340	5340	5340	0
43	20250304	184300	794644820	5340	5340	5340	5340	0
44	20250304	184200	794644820	5340	5340	5340	5340	0
45	20250304	184100	794644820	5340	5340	5340	5340	0
46	20250304	184000	794644820	5340	5340	5340	5340	0
47	20250304	183900	794644820	5340	5340	5340	5340	0
48	20250304	183800	794644820	5340	5340	5340	5340	0
49	20250304	183700	794644820	5340	5340	5340	5340	0
50	20250304	183600	794644820	5340	5340	5340	5340	0
51	20250304	183500	794644820	5340	5340	5340	5340	0
52	20250304	183400	794644820	5340	5340	5340	5340	0
53	20250304	183300	794644820	5340	5340	5340	5340	0
54	20250304	183200	794644820	5340	5340	5340	5340	0
55	20250304	183100	794644820	5340	5340	5340	5340	0
56	20250304	183000	794644820	5340	5340	5340	5340	0
57	20250304	182900	794644820	5340	5340	5340	5340	0
58	20250304	182800	794644820	5340	5340	5340	5340	0
59	20250304	182700	794644820	5340	5340	5340	5340	0
60	20250304	182600	794644820	5340	5340	5340	5340	0
61	20250304	182500	794644820	5340	5340	5340	5340	0
62	20250304	182400	794644820	5340	5340	5340	5340	1748
63	20250304	182300	794644820	5340	5340	5340	5340	0
64	20250304	182200	794644820	5340	5340	5340	5340	0
65	20250304	182100	794644820	5340	5340	5340	5340	0
66	20250304	182000	794644820	5340	5340	5340	5340	0
67	20250304	181900	794644820	5340	5340	5340	5340	0
68	20250304	181800	794644820	5340	5340	5340	5340	0
69	20250304	181700	794644820	5340	5340	5340	5340	0
70	20250304	181600	794644820	5340	5340	5340	5340	0
71	20250304	181500	794644820	5340	5340	5340	5340	0
72	20250304	181400	794644820	5340	5340	5340	5340	0
73	20250304	181300	794644820	5340	5340	5340	5340	0
74	20250304	181200	794644820	5340	5340	5340	5340	0
75	20250304	181100	794644820	5340	5340	5340	5340	0
76	20250304	181000	794644820	5340	5340	5340	5340	0
77	20250304	180900	794644820	5340	5340	5340	5340	0
78	20250304	180800	794644820	5340	5340	5340	5340	0
79	20250304	180700	794644820	5340	5340	5340	5340	0
80	20250304	180600	794644820	5340	5340	5340	5340	0
81	20250304	180500	794644820	5340	5340	5340	5340	0
82	20250304	180400	794644820	5340	5340	5340	5340	0
83	20250304	180300	794644820	5340	5340	5340	5340	0
84	20250304	180200	794644820	5340	5340	5340	5340	0
85	20250304	180100	794644820	5340	5340	5340	5340	0
86	20250304	180000	794644820	5340	5340	5340	5340	0
87	20250304	175900	794644820	5340	5340	5340	5340	0
88	20250304	175800	794644820	5340	5340	5340	5340	0
89	20250304	175700	794644820	5340	5340	5340	5340	0
90	20250304	175600	794644820	5340	5340	5340	5340	0
91	20250304	175500	794644820	5340	5340	5340	5340	0
92	20250304	175400	794644820	5340	5340	5340	5340	1748
93	20250304	175300	794644820	5340	5340	5340	5340	0
94	20250304	175200	794644820	5340	5340	5340	5340	0
95	20250304	175100	794644820	5340	5340	5340	5340	0
96	20250304	175000	794644820	5340	5340	5340	5340	0
97	20250304	174900	794644820	5340	5340	5340	5340	0
98	20250304	174800	794644820	5340	5340	5340	5340	0
99	20250304	174700	794644820	5340	5340	5340	5340	0
100	20250304	174600	794644820	5340	5340	5340	5340	0
101	20250304	174500	794644820	5340	5340	5340	5340	0
102	20250304	174400	794644820	5340	5340	5340	5340	0
103	20250304	174300	794644820	5340	5340	5340	5340	0
104	20250304	174200	794644820	5340	5340	5340	5340	0
105	20250304	174100	794644820	5340	5340	5340	5340	0
106	20250304	174000	794644820	5340	5340	5340	5340	0
107	20250304	173900	794644820	5340	5340	5340	5340	0
108	20250304	173800	794644820	5340	5340	5340	5340	0
109	20250304	173700	794644820	5340	5340	5340	5340	0
110	20250304	173600	794644820	5340	5340	5340	5340	0
111	20250304	173500	794644820	5340	5340	5340	5340	0
112	20250304	173400	794644820	5340	5340	5340	5340	0
113	20250304	173300	794644820	5340	5340	5340	5340	0
114	20250304	173200	794644820	5340	5340	5340	5340	0
115	20250304	173100	794644820	5340	5340	5340	5340	0
116	20250304	173000	794644820	5340	5340	5340	5340	0
117	20250304	172900	794644820	5340	5340	5340	5340	0
118	20250304	172800	794644820	5340	5340	5340	5340	0
119	20250304	172700	794644820	5340	5340	5340	5340	0
120	20250304	172600	794644820	5340	5340	5340	5340	0
121	20250304	172500	794644820	5340	5340	5340	5340	0
122	20250304	172400	794644820	5340	5340	5340	5340	1748
123	20250304	172300	794644820	5340	5340	5340	5340	0
124	20250304	172200	794644820	5340	5340	5340	5340	0
125	20250304	172100	794644820	5340	5340	5340	5340	0
126	20250304	172000	794644820	5340	5340	5340	5340	0
127	20250304	171900	794644820	5340	5340	5340	5340	0
128	20250304	171800	794644820	5340	5340	5340	5340	0
129	20250304	171700	794644820	5340	5340	5340	5340	0
130	20250304	171600	794644820	5340	5340	5340	5340	0
131	20250304	171500	794644820	5340	5340	5340	5340	0
132	20250304	171400	794644820	5340	5340	5340	5340	0
133	20250304	171300	794644820	5340	5340	5340	5340	0
134	20250304	171200	794644820	5340	5340	5340	5340	0
135	20250304	171100	794644820	5340	5340	5340	5340	0
136	20250304	171000	794644820	5340	5340	5340	5340	0
137	20250304	170900	794644820	5340	5340	5340	5340	0
138	20250304	170800	794644820	5340	5340	5340	5340	0
139	20250304	170700	794644820	5340	5340	5340	5340	0
140	20250304	170600	794644820	5340	5340	5340	5340	0
141	20250304	170500	794644820	5340	5340	5340	5340	0
142	20250304	170400	794644820	5340	5340	5340	5340	0
143	20250304	170300	794644820	5340	5340	5340	5340	0
144	20250304	170200	794644820	5340	5340	5340	5340	0
145	20250304	170100	794644820	5340	5340	5340	5340	0
146	20250304	170000	794644820	5340	5340	5340	5340	0
147	20250304	165900	794644820	5340	5340	5340	5340	0
148	20250304	165800	794644820	5340	5340	5340	5340	0
149	20250304	165700	794644820	5340	5340	5340	5340	0
150	20250304	165600	794644820	5340	5340	5340	5340	0
151	20250304	165500	794644820	5340	5340	5340	5340	0
152	20250304	165400	794644820	5340	5340	5340	5340	1748
153	20250304	165300	794644820	5340	5340	5340	5340	0
154	20250304	165200	794644820	5340	5340	5340	5340	0
155	20250304	165100	794644820	5340	5340	5340	5340	0
156	20250304	165000	794644820	5340	5340	5340	5340	0
157	20250304	164900	794644820	5340	5340	5340	5340	0
158	20250304	164800	794644820	5340	5340	5340	5340	0
159	20250304	164700	794644820	5340	5340	5340	5340	0
160	20250304	164600	794644820	5340	5340	5340	5340	0
161	20250304	164500	794644820	5340	5340	5340	5340	0
162	20250304	164400	794644820	5340	5340	5340	5340	0
163	20250304	164300	794644820	5340	5340	5340	5340	0
164	20250304	164200	794644820	5340	5340	5340	5340	0
165	20250304	164100	794644820	5340	5340	5340	5340	0
166	20250304	164000	794644820	5340	5340	5340	5340	0
167	20250304	163900	794644820	5340	5340	5340	5340	0
168	20250304	163800	794644820	5340	5340	5340	5340	0
169	20250304	163700	794644820	5340	5340	5340	5340	0
170	20250304	163600	794644820	5340	5340	5340	5340	0
171	20250304	163500	794644820	5340	5340	5340	5340	0
172	20250304	163400	794644820	5340	5340	5340	5340	0
173	20250304	163300	794644820	5340	5340	5340	5340	0
174	20250304	163200	794644820	5340	5340	5340	5340	0
175	20250304	163100	794644820	5340	5340	5340	5340	0
176	20250304	163000	794644820	5340	5340	5340	5340	0
177	20250304	162900	794644820	5340	5340	5340	5340	0
178	20250304	162800	794644820	5340	5340	5340	5340	0
179	20250304	162700	794644820	5340	5340	5340	5340	0
180	20250304	162600	794644820	5340	5340	5340	5340	0
181	20250304	162500	794644820	5340	5340	5340	5340	0
182	20250304	162400	794644820	5340	5340	5340	5340	1748
183	20250304	162300	794644820	5340	5340	5340	5340	0
184	20250304	162200	794644820	5340	5340	5340	5340	0
185	20250304	162100	794644820	5340	5340	5340	5340	0
186	20250304	162000	794644820	5340	5340	5340	5340	0
187	20250304	161900	794644820	5340	5340	5340	5340	0
188	20250304	161800	794644820	5340	5340	5340	5340	0
189	20250304	161700	794644820	5340	5340	5340	5340	0
190	20250304	161600	794644820	5340	5340	5340	5340	0
191	20250304	161500	794644820	5340	5340	5340	5340	0
192	20250304	161400	794644820	5340	5340	5340	5340	0
193	20250304	161300	794644820	5340	5340	5340	5340	0
194	20250304	161200	794644820	5340	5340	5340	5340	0
195	20250304	161100	794644820	5340	5340	5340	5340	0
196	20250304	161000	794644820	5340	5340	5340	5340	0
197	20250304	160900	794644820	5340	5340	5340	5340	0
198	20250304	160800	794644820	5340	5340	5340	5340	0
199	20250304	160700	794644820	5340	5340	5340	5340	0
200	20250304	160600	794644820	5340	5340	5340	5340	0
201	20250304	160500	794644820	5340	5340	5340	5340	0
202	20250304	160400	794644820	5340	5340	5340	5340	0
203	20250304	160300	794644820	5340	5340	5340	5340	0
204	20250304	160200	794644820	5340	5340	5340	5340	0
205	20250304	160100	794644820	5340	5340	5340	5340	0
206	20250304	160000	794644820	5340	5340	5340	5340	0
207	20250304	155900	794644820	5340	5340	5340	5340	0
208	20250304	155800	794644820	5340	5340	5340	5340	0
209	20250304	155700	794644820	5340	5340	5340	5340	0
210	20250304	155600	794644820	5340	5340	5340	5340	0
211	20250304	155500	794644820	5340	5340	5340	5340	0
212	20250304	155400	794644820	5340	5340	5340	5340	1748
213	20250304	155300	794644820	5340	5340	5340	5340	0
214	20250304	155200	794644820	5340	5340	5340	5340	0
215	20250304	155100	794644820	5340	5340	5340	5340	0
216	20250304	155000	794644820	5340	5340	5340	5340	0
217	20250304	154900	794644820	5340	5340	5340	5340	0
218	20250304	154800	794644820	5340	5340	5340	5340	0
219	20250304	154700	794644820	5340	5340	5340	5340	0
220	20250304	154600	794644820	5340	5340	5340	5340	0
221	20250304	154500	794644820	5340	5340	5340	5340	0
222	20250304	154400	794644820	5340	5340	5340	5340	0
223	20250304	154300	794644820	5340	5340	5340	5340	0
224	20250304	154200	794644820	5340	5340	5340	5340	0
225	20250304	154100	794644820	5340	5340	5340	5340	0
226	20250304	154000	794644820	5340	5340	5340	5340	0
227	20250304	153900	794644820	5340	5340	5340	5340	0
228	20250304	153800	794644820	5340	5340	5340	5340	0
229	20250304	153700	794644820	5340	5340	5340	5340	0
230	20250304	153600	794644820	5340	5340	5340	5340	0
231	20250304	153500	794644820	5340	5340	5340	5340	0
232	20250304	153400	794644820	5340	5340	5340	5340	0
233	20250304	153300	794644820	5340	5340	5340	5340	0
234	20250304	153200	794644820	5340	5340	5340	5340	0
235	20250304	153100	794644820	5340	5340	5340	5340	0
236	20250304	153000	794644820	5340	5340	5340	5340	1748
237	20250304	152900	785310500	5340	5340	5340	5340	0
238	20250304	152800	785310500	5340	5340	5340	5340	0
239	20250304	152700	785310500	5340	5340	5340	5340	0
240	20250304	152600	785310500	5340	5340	5340	5340	0
241	20250304	152500	785310500	5340	5340	5340	5340	0
242	20250304	152400	785310500	5340	5340	5340	5340	0
243	20250304	152300	785310500	5340	5340	5340	5340	0
244	20250304	152200	785310500	5340	5340	5340	5340	0
245	20250304	152100	785310500	5340	5340	5340	5340	0
246	20250304	152000	785310500	5340	5340	5340	5340	0
247	20250304	151900	785310500	5340	5340	5360	5340	1609
248	20250304	151800	776715960	5340	5340	5340	5340	529
249	20250304	151700	773891100	5340	5340	5340	5340	64
250	20250304	151600	773549340	5340	5360	5370	5340	720
251	20250304	151500	769693000	5360	5360	5360	5340	571
252	20250304	151400	766637520	5340	5350	5350	5340	532
253	20250304	151300	763792030	5350	5350	5350	5350	125
254	20250304	151200	763123280	5350	5350	5350	5350	138
255	20250304	151100	762384980	5340	5340	5340	5340	0
256	20250304	151000	762384980	5340	5340	5340	5340	0
257	20250304	150900	762384980	5340	5340	5340	5340	0
258	20250304	150800	762384980	5340	5330	5340	5320	1499
259	20250304	150700	754390130	5350	5350	5350	5350	20
260	20250304	150600	754283130	5330	5330	5330	5330	0
261	20250304	150500	754283130	5330	5340	5340	5320	1292
262	20250304	150400	747396460	5340	5360	5360	5340	1217
263	20250304	150300	740879040	5370	5340	5370	5340	501
264	20250304	150200	738203670	5340	5360	5360	5340	734
265	20250304	150100	734269590	5360	5360	5360	5360	98
266	20250304	150000	733744310	5360	5360	5360	5360	1
267	20250304	145900	733738950	5360	5360	5360	5360	98
268	20250304	145800	733213670	5340	5340	5340	5340	2
269	20250304	145700	733202990	5340	5340	5340	5340	274
270	20250304	145600	731739830	5340	5350	5350	5340	1255
271	20250304	145500	725035580	5350	5350	5350	5350	0
272	20250304	145400	725035580	5350	5350	5350	5350	184
273	20250304	145300	724051180	5350	5350	5350	5350	1
274	20250304	145200	724045830	5350	5350	5350	5350	107
275	20250304	145100	723473380	5330	5330	5330	5330	0
276	20250304	145000	723473380	5330	5330	5330	5330	0
277	20250304	144900	723473380	5330	5330	5330	5330	60
278	20250304	144800	723153580	5330	5360	5360	5330	415
279	20250304	144700	720941600	5330	5330	5330	5330	0
280	20250304	144600	720941600	5330	5330	5330	5330	0
281	20250304	144500	720941600	5330	5340	5340	5330	300
282	20250304	144400	719340870	5350	5350	5350	5350	427
283	20250304	144300	717056420	5350	5350	5350	5340	768
284	20250304	144200	712949570	5350	5350	5350	5350	0
285	20250304	144100	712949570	5350	5350	5350	5350	300
286	20250304	144000	711344570	5380	5380	5380	5380	10
287	20250304	143900	711290770	5380	5380	5380	5380	22
288	20250304	143800	711172410	5390	5390	5390	5390	123
289	20250304	143700	710509440	5390	5390	5390	5390	22
290	20250304	143600	710390860	5390	5390	5390	5390	103
291	20250304	143500	709835690	5390	5390	5390	5390	311
292	20250304	143400	708159400	5390	5390	5390	5390	218
293	20250304	143300	706984380	5390	5390	5390	5390	0
294	20250304	143200	706984380	5390	5390	5390	5390	0
295	20250304	143100	706984380	5390	5390	5390	5390	161
296	20250304	143000	706116590	5390	5390	5390	5390	20
297	20250304	142900	706008790	5370	5370	5370	5370	0
298	20250304	142800	706008790	5370	5370	5370	5370	112
299	20250304	142700	705407350	5370	5370	5370	5370	108
300	20250304	142600	704827390	5370	5370	5370	5370	170
301	20250304	142500	703914490	5360	5360	5360	5360	5
302	20250304	142400	703887690	5370	5370	5370	5370	0
303	20250304	142300	703887690	5370	5370	5370	5370	47
304	20250304	142200	703635300	5380	5380	5380	5380	1
305	20250304	142100	703629920	5380	5380	5380	5380	0
306	20250304	142000	703629920	5380	5380	5380	5380	0
307	20250304	141900	703629920	5380	5380	5380	5380	150
308	20250304	141800	702822920	5390	5390	5390	5390	0
309	20250304	141700	702822920	5390	5390	5390	5390	20
310	20250304	141600	702715120	5390	5390	5390	5390	1
311	20250304	141500	702709730	5390	5390	5390	5390	161
312	20250304	141400	701841940	5370	5370	5370	5370	50
313	20250304	141300	701573440	5390	5390	5390	5390	0
314	20250304	141200	701573440	5390	5390	5390	5390	0
315	20250304	141100	701573440	5390	5380	5390	5380	136
316	20250304	141000	700840470	5350	5380	5380	5350	106
317	20250304	140900	700271690	5390	5390	5390	5390	0
318	20250304	140800	700271690	5390	5390	5390	5390	10
319	20250304	140700	700217790	5390	5390	5390	5390	0
320	20250304	140600	700217790	5390	5390	5390	5390	0
321	20250304	140500	700217790	5390	5390	5390	5390	3
322	20250304	140400	700201620	5390	5390	5390	5390	11
323	20250304	140300	700142330	5390	5390	5390	5390	0
324	20250304	140200	700142330	5390	5390	5390	5390	224
325	20250304	140100	698934970	5370	5370	5370	5370	0
326	20250304	140000	698934970	5370	5370	5370	5370	74
327	20250304	135900	698537590	5370	5370	5370	5370	0
328	20250304	135800	698537590	5370	5370	5370	5370	0
329	20250304	135700	698537590	5370	5370	5370	5370	152
330	20250304	135600	697721350	5340	5390	5390	5340	231
331	20250304	135500	696485270	5350	5390	5390	5350	102
332	20250304	135400	695936410	5380	5350	5380	5350	33
333	20250304	135300	695759260	5350	5360	5390	5350	92
334	20250304	135200	695264440	5340	5340	5340	5340	0
335	20250304	135100	695264440	5340	5340	5340	5340	500
336	20250304	135000	692594440	5360	5360	5360	5360	0
337	20250304	134900	692594440	5360	5360	5360	5360	0
338	20250304	134800	692594440	5360	5360	5360	5360	0
339	20250304	134700	692594440	5360	5360	5360	5360	0
340	20250304	134600	692594440	5360	5360	5360	5360	1
341	20250304	134500	692589080	5360	5360	5360	5360	0
342	20250304	134400	692589080	5360	5360	5360	5360	1
343	20250304	134300	692583720	5300	5300	5300	5300	0
344	20250304	134200	692583720	5300	5300	5300	5300	0
345	20250304	134100	692583720	5300	5300	5300	5300	0
346	20250304	134000	692583720	5300	5300	5300	5300	0
347	20250304	133900	692583720	5300	5360	5360	5300	2500
348	20250304	133800	679251350	5370	5390	5390	5370	709
349	20250304	133700	675438020	5390	5390	5390	5390	0
350	20250304	133600	675438020	5390	5390	5390	5390	162
351	20250304	133500	674564840	5390	5390	5390	5390	10
352	20250304	133400	674510940	5380	5380	5380	5380	0
353	20250304	133300	674510940	5380	5380	5380	5380	3
354	20250304	133200	674494800	5390	5390	5390	5390	163
355	20250304	133100	673616230	5390	5390	5390	5390	0
356	20250304	133000	673616230	5390	5390	5390	5390	0
357	20250304	132900	673616230	5390	5390	5390	5390	1
358	20250304	132800	673610840	5390	5390	5390	5390	201
359	20250304	132700	672527450	5390	5390	5390	5390	0
360	20250304	132600	672527450	5390	5390	5390	5390	10
361	20250304	132500	672473550	5400	5400	5400	5400	140
362	20250304	132400	671717550	5410	5390	5410	5390	88
363	20250304	132300	671241850	5390	5390	5390	5390	0
364	20250304	132200	671241850	5390	5400	5400	5390	11
365	20250304	132100	671182460	5390	5390	5390	5390	0
366	20250304	132000	671182460	5390	5390	5390	5390	0
367	20250304	131900	671182460	5390	5370	5390	5370	258
368	20250304	131800	669792000	5380	5380	5380	5380	421
369	20250304	131700	667527020	5370	5370	5370	5370	115
370	20250304	131600	666909470	5370	5370	5370	5370	0
371	20250304	131500	666909470	5370	5370	5370	5370	2
372	20250304	131400	666898730	5370	5370	5370	5370	264
373	20250304	131300	665481050	5340	5340	5340	5340	0
374	20250304	131200	665481050	5340	5340	5340	5340	798
375	20250304	131100	661219730	5340	5340	5340	5340	4
376	20250304	131000	661198370	5330	5330	5330	5330	0
377	20250304	130900	661198370	5330	5330	5330	5330	0
378	20250304	130800	661198370	5330	5380	5390	5330	950
379	20250304	130700	656118120	5370	5360	5370	5360	137
380	20250304	130600	655382940	5340	5340	5340	5340	0
381	20250304	130500	655382940	5340	5340	5340	5340	0
382	20250304	130400	655382940	5340	5340	5340	5340	0
383	20250304	130300	655382940	5340	5340	5340	5340	0
384	20250304	130200	655382940	5340	5350	5350	5340	15
385	20250304	130100	655302790	5350	5350	5350	5350	0
386	20250304	130000	655302790	5350	5360	5360	5350	128
387	20250304	125900	654617980	5360	5360	5360	5360	50
388	20250304	125800	654349980	5360	5330	5360	5310	637
389	20250304	125700	650959280	5330	5330	5380	5330	311
390	20250304	125600	649301600	5330	5330	5330	5330	250
391	20250304	125500	647969100	5330	5330	5330	5330	50
392	20250304	125400	647702600	5330	5330	5330	5330	600
393	20250304	125300	644504600	5370	5370	5370	5370	49
394	20250304	125200	644241470	5360	5350	5360	5330	2108
395	20250304	125100	632947490	5340	5340	5340	5340	561
396	20250304	125000	629951750	5330	5330	5330	5330	5
397	20250304	124900	629925100	5330	5330	5330	5330	0
398	20250304	124800	629925100	5330	5330	5330	5330	10
399	20250304	124700	629871800	5330	5330	5330	5330	0
400	20250304	124600	629871800	5330	5330	5330	5330	0
401	20250304	124500	629871800	5330	5330	5330	5330	0
402	20250304	124400	629871800	5330	5330	5330	5330	10
403	20250304	124300	629818500	5330	5330	5330	5330	0
404	20250304	124200	629818500	5330	5330	5330	5330	0
405	20250304	124100	629818500	5330	5330	5335	5330	309
406	20250304	124000	628171485	5330	5330	5330	5330	323
407	20250304	123900	626449895	5330	5330	5330	5330	36
408	20250304	123800	626258015	5325	5325	5325	5325	1
409	20250304	123700	626252690	5330	5330	5330	5330	0
410	20250304	123600	626252690	5330	5330	5330	5330	0
411	20250304	123500	626252690	5330	5330	5330	5330	0
412	20250304	123400	626252690	5330	5330	5330	5330	1
413	20250304	123300	626247360	5330	5330	5330	5330	0
414	20250304	123200	626247360	5330	5330	5330	5330	0
415	20250304	123100	626247360	5330	5330	5330	5330	0
416	20250304	123000	626247360	5330	5320	5330	5320	116
417	20250304	122900	625630230	5350	5350	5350	5350	0
418	20250304	122800	625630230	5350	5350	5350	5350	0
419	20250304	122700	625630230	5350	5350	5350	5350	0
420	20250304	122600	625630230	5350	5350	5350	5350	1
421	20250304	122500	625624880	5350	5350	5350	5350	70
422	20250304	122400	625250380	5320	5320	5320	5320	0
423	20250304	122300	625250380	5320	5320	5320	5320	0
424	20250304	122200	625250380	5320	5320	5320	5320	250
425	20250304	122100	623920380	5320	5320	5320	5320	0
426	20250304	122000	623920380	5320	5320	5320	5320	102
427	20250304	121900	623377740	5320	5320	5320	5320	0
428	20250304	121800	623377740	5320	5320	5320	5320	35
429	20250304	121700	623191540	5350	5350	5350	5350	0
430	20250304	121600	623191540	5350	5350	5350	5350	0
431	20250304	121500	623191540	5350	5350	5350	5350	700
432	20250304	121400	619446540	5350	5350	5350	5350	0
433	20250304	121300	619446540	5350	5350	5350	5350	0
434	20250304	121200	619446540	5350	5350	5350	5350	0
435	20250304	121100	619446540	5350	5350	5350	5350	71
436	20250304	121000	619066690	5350	5350	5350	5350	0
437	20250304	120900	619066690	5350	5350	5350	5350	0
438	20250304	120800	619066690	5350	5350	5350	5350	0
439	20250304	120700	619066690	5350	5350	5350	5350	0
440	20250304	120600	619066690	5350	5340	5350	5340	141
441	20250304	120500	618312350	5340	5340	5340	5340	0
442	20250304	120400	618312350	5340	5340	5340	5340	0
443	20250304	120300	618312350	5340	5340	5340	5340	5
444	20250304	120200	618285650	5340	5340	5340	5340	71
445	20250304	120100	617906510	5310	5310	5310	5310	222
446	20250304	120000	616727690	5340	5340	5340	5340	20
447	20250304	115900	616620890	5320	5320	5320	5320	30
448	20250304	115800	616461290	5310	5310	5310	5310	0
449	20250304	115700	616461290	5310	5340	5340	5310	24
450	20250304	115600	616333730	5340	5330	5340	5330	926
451	20250304	115500	611397860	5330	5320	5330	5320	3005
452	20250304	115400	595411250	5310	5310	5310	5310	100
453	20250304	115300	594880250	5300	5300	5300	5300	0
454	20250304	115200	594880250	5300	5300	5300	5300	0
455	20250304	115100	594880250	5300	5300	5300	5300	0
456	20250304	115000	594880250	5300	5300	5300	5300	0
457	20250304	114900	594880250	5300	5300	5300	5300	0
458	20250304	114800	594880250	5300	5300	5300	5300	0
459	20250304	114700	594880250	5300	5300	5300	5300	0
460	20250304	114600	594880250	5300	5300	5300	5300	0
461	20250304	114500	594880250	5300	5300	5300	5300	0
462	20250304	114400	594880250	5300	5300	5300	5300	0
463	20250304	114300	594880250	5300	5310	5310	5300	201
464	20250304	114200	593814240	5340	5300	5340	5300	81
465	20250304	114100	593382100	5300	5300	5300	5300	1
466	20250304	114000	593376800	5340	5340	5340	5340	39
467	20250304	113900	593168540	5300	5300	5300	5300	0
468	20250304	113800	593168540	5300	5300	5300	5300	0
469	20250304	113700	593168540	5300	5300	5300	5300	255
470	20250304	113600	591817040	5300	5300	5300	5300	30
471	20250304	113500	591658040	5300	5300	5300	5300	0
472	20250304	113400	591658040	5300	5300	5300	5300	550
473	20250304	113300	588743040	5330	5330	5330	5330	0
474	20250304	113200	588743040	5330	5330	5330	5330	214
475	20250304	113100	587602420	5330	5330	5330	5330	0
476	20250304	113000	587602420	5330	5320	5330	5320	655
477	20250304	112900	584116740	5320	5320	5320	5320	0
478	20250304	112800	584116740	5320	5320	5320	5320	295
479	20250304	112700	582547340	5320	5320	5320	5320	0
480	20250304	112600	582547340	5320	5320	5320	5320	0
481	20250304	112500	582547340	5320	5320	5320	5320	0
482	20250304	112400	582547340	5320	5320	5320	5320	0
483	20250304	112300	582547340	5320	5320	5320	5320	0
484	20250304	112200	582547340	5320	5320	5320	5320	0
485	20250304	112100	582547340	5320	5320	5320	5320	0
486	20250304	112000	582547340	5320	5320	5320	5320	2
487	20250304	111900	582536700	5320	5320	5320	5320	187
488	20250304	111800	581541860	5320	5320	5320	5320	0
489	20250304	111700	581541860	5320	5280	5320	5280	321
490	20250304	111600	579846340	5320	5320	5320	5320	0
491	20250304	111500	579846340	5320	5320	5320	5320	0
492	20250304	111400	579846340	5320	5320	5320	5320	0
493	20250304	111300	579846340	5320	5320	5320	5320	0
494	20250304	111200	579846340	5320	5320	5320	5320	1
495	20250304	111100	579841020	5300	5300	5300	5300	41
496	20250304	111000	579623720	5290	5290	5290	5290	0
497	20250304	110900	579623720	5290	5290	5290	5290	0
498	20250304	110800	579623720	5290	5290	5290	5290	0
499	20250304	110700	579623720	5290	5290	5290	5290	5
500	20250304	110600	579597270	5300	5300	5300	5300	297
501	20250304	110500	578023170	5300	5300	5300	5300	271
502	20250304	110400	576586870	5280	5280	5280	5280	0
503	20250304	110300	576586870	5280	5280	5280	5280	2000
504	20250304	110200	566026870	5300	5300	5300	5300	0
505	20250304	110100	566026870	5300	5300	5300	5300	2752
506	20250304	110000	551441270	5280	5300	5300	5280	188
507	20250304	105900	550444890	5300	5300	5300	5300	1
508	20250304	105800	550439590	5320	5320	5320	5320	0
509	20250304	105700	550439590	5320	5270	5320	5270	584
510	20250304	105600	547350420	5270	5270	5270	5270	0
511	20250304	105500	547350420	5270	5270	5270	5270	0
512	20250304	105400	547350420	5270	5270	5270	5270	130
513	20250304	105300	546665320	5240	5240	5240	5240	45
514	20250304	105200	546429520	5240	5230	5240	5230	30
515	20250304	105100	546272360	5230	5230	5230	5230	1
516	20250304	105000	546267130	5220	5220	5220	5220	0
517	20250304	104900	546267130	5220	5220	5220	5220	0
518	20250304	104800	546267130	5220	5240	5240	5220	2781
519	20250304	104700	531720800	5240	5240	5240	5240	0
520	20250304	104600	531720800	5240	5240	5240	5240	10
521	20250304	104500	531668400	5260	5260	5260	5260	102
522	20250304	104400	531131880	5260	5260	5260	5260	0
523	20250304	104300	531131880	5260	5260	5260	5260	458
524	20250304	104200	528722800	5240	5240	5240	5240	0
525	20250304	104100	528722800	5240	5240	5240	5240	0
526	20250304	104000	528722800	5240	5240	5240	5240	0
527	20250304	103900	528722800	5240	5260	5260	5240	22
528	20250304	103800	528607120	5260	5260	5260	5260	250
529	20250304	103700	527292120	5240	5240	5240	5240	0
530	20250304	103600	527292120	5240	5270	5270	5240	1701
531	20250304	103500	518378850	5240	5260	5260	5240	686
532	20250304	103400	514781350	5270	5270	5270	5270	0
533	20250304	103300	514781350	5270	5270	5270	5270	0
534	20250304	103200	514781350	5270	5270	5270	5270	0
535	20250304	103100	514781350	5270	5250	5270	5245	118
536	20250304	103000	514160775	5260	5260	5260	5260	118
537	20250304	102900	513540095	5260	5260	5260	5260	0
538	20250304	102800	513540095	5260	5270	5270	5260	136
539	20250304	102700	512824635	5260	5280	5280	5260	3131
540	20250304	102600	496301925	5290	5290	5290	5290	0
541	20250304	102500	496301925	5290	5300	5300	5290	72
542	20250304	102400	495920545	5300	5300	5300	5300	29
543	20250304	102300	495766845	5320	5320	5320	5320	9
544	20250304	102200	495718965	5280	5280	5280	5280	9
545	20250304	102100	495671445	5330	5280	5330	5280	1503
546	20250304	102000	487708045	5270	5270	5270	5270	13
547	20250304	101900	487639535	5270	5270	5270	5270	27
548	20250304	101800	487497245	5300	5300	5300	5300	0
549	20250304	101700	487497245	5300	5300	5300	5300	1
550	20250304	101600	487491945	5270	5270	5270	5270	302
551	20250304	101500	485900405	5270	5270	5270	5270	11
552	20250304	101400	485842435	5300	5300	5300	5300	0
553	20250304	101300	485842435	5300	5300	5300	5300	1
554	20250304	101200	485837135	5300	5280	5300	5260	238
555	20250304	101100	484578235	5260	5260	5260	5260	199
556	20250304	101000	483531495	5260	5260	5260	5260	288
557	20250304	100900	482016615	5270	5270	5270	5270	206
558	20250304	100800	480930995	5250	5250	5250	5250	1
559	20250304	100700	480925745	5270	5270	5270	5270	0
560	20250304	100600	480925745	5270	5270	5270	5270	1
561	20250304	100500	480920475	5240	5240	5240	5240	1
562	20250304	100400	480915235	5260	5240	5260	5240	6799
563	20250304	100300	445153055	5260	5260	5260	5260	2
564	20250304	100200	445142535	5260	5260	5260	5260	158
565	20250304	100100	444311455	5230	5250	5250	5230	1262
566	20250304	100000	437686095	5240	5240	5240	5240	0
567	20250304	095900	437686095	5240	5240	5240	5240	3
568	20250304	095800	437670375	5250	5250	5250	5250	1
569	20250304	095700	437665125	5260	5260	5260	5260	3
570	20250304	095600	437649345	5250	5250	5250	5240	142
571	20250304	095500	436903855	5250	5250	5250	5250	569
572	20250304	095400	433916605	5220	5220	5220	5220	15
573	20250304	095300	433838305	5250	5250	5250	5250	0
574	20250304	095200	433838305	5250	5240	5250	5240	11
575	20250304	095100	433780565	5200	5220	5220	5200	1835
576	20250304	095000	424216855	5250	5250	5250	5250	3034
577	20250304	094900	408288355	5240	5220	5240	5220	1594
578	20250304	094800	399945205	5200	5210	5210	5200	467
579	20250304	094700	397514375	5200	5210	5210	5200	60
580	20250304	094600	397202275	5210	5210	5210	5210	5
581	20250304	094500	397176225	5210	5210	5210	5210	1
582	20250304	094400	397171015	5200	5210	5210	5200	1103
583	20250304	094300	391435405	5220	5220	5220	5220	2
584	20250304	094200	391424965	5220	5220	5220	5220	3
585	20250304	094100	391409305	5220	5200	5220	5200	704
586	20250304	094000	387744545	5210	5220	5220	5210	142
587	20250304	093900	387003715	5230	5220	5230	5220	35
588	20250304	093800	386821005	5220	5240	5240	5220	45
589	20250304	093700	386585705	5200	5190	5200	5190	36
590	20250304	093600	386398705	5220	5230	5240	5180	5230
591	20250304	093500	359225015	5230	5230	5230	5230	910
592	20250304	093400	354465715	5270	5250	5270	5250	54
593	20250304	093300	354181815	5250	5220	5250	5220	344
594	20250304	093200	352379795	5210	5240	5250	5210	1487
595	20250304	093100	344614325	5240	5280	5290	5240	1169
596	20250304	093000	338471605	5290	5270	5290	5270	49
597	20250304	092900	338212425	5260	5250	5260	5250	3
598	20250304	092800	338196655	5250	5300	5300	5240	3107
599	20250304	092700	321891205	5300	5270	5300	5270	267
600	20250304	092600	320482295	5260	5260	5280	5260	261
601	20250304	092500	319107725	5260	5260	5260	5260	0
602	20250304	092400	319107725	5260	5260	5260	5260	79
603	20250304	092300	318692185	5250	5250	5260	5250	171
604	20250304	092200	317793335	5250	5230	5250	5230	216
605	20250304	092100	316663495	5250	5210	5250	5210	1225
606	20250304	092000	310244095	5230	5230	5230	5230	60
607	20250304	091900	309930295	5230	5220	5230	5200	1281
608	20250304	091800	303258895	5200	5200	5200	5200	190
609	20250304	091700	302270895	5200	5210	5210	5200	666
610	20250304	091600	298806035	5210	5180	5210	5180	963
611	20250304	091500	293798395	5190	5170	5200	5170	357
612	20250304	091400	291949555	5200	5190	5200	5160	750
613	20250304	091300	288072175	5190	5160	5200	5160	1227
614	20250304	091200	281702575	5150	5210	5210	5150	2296
615	20250304	091100	269825855	5180	5200	5200	5180	1326
616	20250304	091000	262953465	5240	5210	5240	5200	1162
617	20250304	090900	256906835	5200	5230	5280	5200	2534
618	20250304	090800	243665895	5210	5200	5230	5200	3747
619	20250304	090700	224123775	5170	5190	5200	5170	348
620	20250304	090600	222319405	5190	5140	5190	5140	145
621	20250304	090500	221568415	5170	5220	5240	5150	2604
622	20250304	090400	208071895	5250	5200	5290	5150	2220
623	20250304	090300	196521555	5230	5180	5340	5170	11392
624	20250304	090200	136898805	5180	5110	5180	5110	7291
625	20250304	090100	99560455	4800	4800	4800	4800	0
626	20250304	090000	99560455	4800	5300	5300	4800	19121