KissMeData/058630/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194200	485528988	4995	4995	4995	4995	2116
3	20250305	194100	485528988	4995	4995	4995	4995	0
4	20250305	194000	485528988	4995	4995	4995	4995	0
5	20250305	193900	485528988	4995	4995	4995	4995	0
6	20250305	193800	485528988	4995	4995	4995	4995	0
7	20250305	193700	485528988	4995	4995	4995	4995	0
8	20250305	193600	485528988	4995	4995	4995	4995	0
9	20250305	193500	485528988	4995	4995	4995	4995	0
10	20250305	193400	485528988	4995	4995	4995	4995	0
11	20250305	193300	485528988	4995	4995	4995	4995	0
12	20250305	193200	485528988	4995	4995	4995	4995	0
13	20250305	193100	485528988	4995	4995	4995	4995	0
14	20250305	193000	485528988	4995	4995	4995	4995	0
15	20250305	192900	485528988	4995	4995	4995	4995	0
16	20250305	192800	485528988	4995	4995	4995	4995	0
17	20250305	192700	485528988	4995	4995	4995	4995	0
18	20250305	192600	485528988	4995	4995	4995	4995	0
19	20250305	192500	485528988	4995	4995	4995	4995	0
20	20250305	192400	485528988	4995	4995	4995	4995	0
21	20250305	192300	485528988	4995	4995	4995	4995	0
22	20250305	192200	485528988	4995	4995	4995	4995	0
23	20250305	192100	485528988	4995	4995	4995	4995	0
24	20250305	192000	485528988	4995	4995	4995	4995	0
25	20250305	191900	485528988	4995	4995	4995	4995	0
26	20250305	191800	485528988	4995	4995	4995	4995	0
27	20250305	191700	485528988	4995	4995	4995	4995	0
28	20250305	191600	485528988	4995	4995	4995	4995	0
29	20250305	191500	485528988	4995	4995	4995	4995	0
30	20250305	191400	485528988	4995	4995	4995	4995	0
31	20250305	191300	485528988	4995	4995	4995	4995	0
32	20250305	191200	485528988	4995	4995	4995	4995	2116
33	20250305	191100	485528988	4995	4995	4995	4995	0
34	20250305	191000	485528988	4995	4995	4995	4995	0
35	20250305	190900	485528988	4995	4995	4995	4995	0
36	20250305	190800	485528988	4995	4995	4995	4995	0
37	20250305	190700	485528988	4995	4995	4995	4995	0
38	20250305	190600	485528988	4995	4995	4995	4995	0
39	20250305	190500	485528988	4995	4995	4995	4995	0
40	20250305	190400	485528988	4995	4995	4995	4995	0
41	20250305	190300	485528988	4995	4995	4995	4995	0
42	20250305	190200	485528988	4995	4995	4995	4995	0
43	20250305	190100	485528988	4995	4995	4995	4995	0
44	20250305	190000	485528988	4995	4995	4995	4995	0
45	20250305	185900	485528988	4995	4995	4995	4995	0
46	20250305	185800	485528988	4995	4995	4995	4995	0
47	20250305	185700	485528988	4995	4995	4995	4995	0
48	20250305	185600	485528988	4995	4995	4995	4995	0
49	20250305	185500	485528988	4995	4995	4995	4995	0
50	20250305	185400	485528988	4995	4995	4995	4995	0
51	20250305	185300	485528988	4995	4995	4995	4995	0
52	20250305	185200	485528988	4995	4995	4995	4995	0
53	20250305	185100	485528988	4995	4995	4995	4995	0
54	20250305	185000	485528988	4995	4995	4995	4995	0
55	20250305	184900	485528988	4995	4995	4995	4995	0
56	20250305	184800	485528988	4995	4995	4995	4995	0
57	20250305	184700	485528988	4995	4995	4995	4995	0
58	20250305	184600	485528988	4995	4995	4995	4995	0
59	20250305	184500	485528988	4995	4995	4995	4995	0
60	20250305	184400	485528988	4995	4995	4995	4995	0
61	20250305	184300	485528988	4995	4995	4995	4995	0
62	20250305	184200	485528988	4995	4995	4995	4995	2116
63	20250305	184100	485528988	4995	4995	4995	4995	0
64	20250305	184000	485528988	4995	4995	4995	4995	0
65	20250305	183900	485528988	4995	4995	4995	4995	0
66	20250305	183800	485528988	4995	4995	4995	4995	0
67	20250305	183700	485528988	4995	4995	4995	4995	0
68	20250305	183600	485528988	4995	4995	4995	4995	0
69	20250305	183500	485528988	4995	4995	4995	4995	0
70	20250305	183400	485528988	4995	4995	4995	4995	0
71	20250305	183300	485528988	4995	4995	4995	4995	0
72	20250305	183200	485528988	4995	4995	4995	4995	0
73	20250305	183100	485528988	4995	4995	4995	4995	0
74	20250305	183000	485528988	4995	4995	4995	4995	0
75	20250305	182900	485528988	4995	4995	4995	4995	0
76	20250305	182800	485528988	4995	4995	4995	4995	0
77	20250305	182700	485528988	4995	4995	4995	4995	0
78	20250305	182600	485528988	4995	4995	4995	4995	0
79	20250305	182500	485528988	4995	4995	4995	4995	0
80	20250305	182400	485528988	4995	4995	4995	4995	0
81	20250305	182300	485528988	4995	4995	4995	4995	0
82	20250305	182200	485528988	4995	4995	4995	4995	0
83	20250305	182100	485528988	4995	4995	4995	4995	0
84	20250305	182000	485528988	4995	4995	4995	4995	0
85	20250305	181900	485528988	4995	4995	4995	4995	0
86	20250305	181800	485528988	4995	4995	4995	4995	0
87	20250305	181700	485528988	4995	4995	4995	4995	0
88	20250305	181600	485528988	4995	4995	4995	4995	0
89	20250305	181500	485528988	4995	4995	4995	4995	0
90	20250305	181400	485528988	4995	4995	4995	4995	0
91	20250305	181300	485528988	4995	4995	4995	4995	0
92	20250305	181200	485528988	4995	4995	4995	4995	2116
93	20250305	181100	485528988	4995	4995	4995	4995	0
94	20250305	181000	485528988	4995	4995	4995	4995	0
95	20250305	180900	485528988	4995	4995	4995	4995	0
96	20250305	180800	485528988	4995	4995	4995	4995	0
97	20250305	180700	485528988	4995	4995	4995	4995	0
98	20250305	180600	485528988	4995	4995	4995	4995	0
99	20250305	180500	485528988	4995	4995	4995	4995	0
100	20250305	180400	485528988	4995	4995	4995	4995	0
101	20250305	180300	485528988	4995	4995	4995	4995	0
102	20250305	180200	485528988	4995	4995	4995	4995	0
103	20250305	180100	485528988	4995	4995	4995	4995	0
104	20250305	180000	485528988	4995	4995	4995	4995	0
105	20250305	175900	485528988	4995	4995	4995	4995	0
106	20250305	175800	485528988	4995	4995	4995	4995	0
107	20250305	175700	485528988	4995	4995	4995	4995	0
108	20250305	175600	485528988	4995	4995	4995	4995	0
109	20250305	175500	485528988	4995	4995	4995	4995	0
110	20250305	175400	485528988	4995	4995	4995	4995	0
111	20250305	175300	485528988	4995	4995	4995	4995	0
112	20250305	175200	485528988	4995	4995	4995	4995	0
113	20250305	175100	485528988	4995	4995	4995	4995	0
114	20250305	175000	485528988	4995	4995	4995	4995	0
115	20250305	174900	485528988	4995	4995	4995	4995	0
116	20250305	174800	485528988	4995	4995	4995	4995	0
117	20250305	174700	485528988	4995	4995	4995	4995	0
118	20250305	174600	485528988	4995	4995	4995	4995	0
119	20250305	174500	485528988	4995	4995	4995	4995	0
120	20250305	174400	485528988	4995	4995	4995	4995	0
121	20250305	174300	485528988	4995	4995	4995	4995	0
122	20250305	174200	485528988	4995	4995	4995	4995	2116
123	20250305	174100	485528988	4995	4995	4995	4995	0
124	20250305	174000	485528988	4995	4995	4995	4995	0
125	20250305	173900	485528988	4995	4995	4995	4995	0
126	20250305	173800	485528988	4995	4995	4995	4995	0
127	20250305	173700	485528988	4995	4995	4995	4995	0
128	20250305	173600	485528988	4995	4995	4995	4995	0
129	20250305	173500	485528988	4995	4995	4995	4995	0
130	20250305	173400	485528988	4995	4995	4995	4995	0
131	20250305	173300	485528988	4995	4995	4995	4995	0
132	20250305	173200	485528988	4995	4995	4995	4995	0
133	20250305	173100	485528988	4995	4995	4995	4995	0
134	20250305	173000	485528988	4995	4995	4995	4995	0
135	20250305	172900	485528988	4995	4995	4995	4995	0
136	20250305	172800	485528988	4995	4995	4995	4995	0
137	20250305	172700	485528988	4995	4995	4995	4995	0
138	20250305	172600	485528988	4995	4995	4995	4995	0
139	20250305	172500	485528988	4995	4995	4995	4995	0
140	20250305	172400	485528988	4995	4995	4995	4995	0
141	20250305	172300	485528988	4995	4995	4995	4995	0
142	20250305	172200	485528988	4995	4995	4995	4995	0
143	20250305	172100	485528988	4995	4995	4995	4995	0
144	20250305	172000	485528988	4995	4995	4995	4995	0
145	20250305	171900	485528988	4995	4995	4995	4995	0
146	20250305	171800	485528988	4995	4995	4995	4995	0
147	20250305	171700	485528988	4995	4995	4995	4995	0
148	20250305	171600	485528988	4995	4995	4995	4995	0
149	20250305	171500	485528988	4995	4995	4995	4995	0
150	20250305	171400	485528988	4995	4995	4995	4995	0
151	20250305	171300	485528988	4995	4995	4995	4995	0
152	20250305	171200	485528988	4995	4995	4995	4995	2116
153	20250305	171100	485528988	4995	4995	4995	4995	0
154	20250305	171000	485528988	4995	4995	4995	4995	0
155	20250305	170900	485528988	4995	4995	4995	4995	0
156	20250305	170800	485528988	4995	4995	4995	4995	0
157	20250305	170700	485528988	4995	4995	4995	4995	0
158	20250305	170600	485528988	4995	4995	4995	4995	0
159	20250305	170500	485528988	4995	4995	4995	4995	0
160	20250305	170400	485528988	4995	4995	4995	4995	0
161	20250305	170300	485528988	4995	4995	4995	4995	0
162	20250305	170200	485528988	4995	4995	4995	4995	0
163	20250305	170100	485528988	4995	4995	4995	4995	0
164	20250305	170000	485528988	4995	4995	4995	4995	0
165	20250305	165900	485528988	4995	4995	4995	4995	0
166	20250305	165800	485528988	4995	4995	4995	4995	0
167	20250305	165700	485528988	4995	4995	4995	4995	0
168	20250305	165600	485528988	4995	4995	4995	4995	0
169	20250305	165500	485528988	4995	4995	4995	4995	0
170	20250305	165400	485528988	4995	4995	4995	4995	0
171	20250305	165300	485528988	4995	4995	4995	4995	0
172	20250305	165200	485528988	4995	4995	4995	4995	0
173	20250305	165100	485528988	4995	4995	4995	4995	0
174	20250305	165000	485528988	4995	4995	4995	4995	0
175	20250305	164900	485528988	4995	4995	4995	4995	0
176	20250305	164800	485528988	4995	4995	4995	4995	0
177	20250305	164700	485528988	4995	4995	4995	4995	0
178	20250305	164600	485528988	4995	4995	4995	4995	0
179	20250305	164500	485528988	4995	4995	4995	4995	0
180	20250305	164400	485528988	4995	4995	4995	4995	0
181	20250305	164300	485528988	4995	4995	4995	4995	0
182	20250305	164200	485528988	4995	4995	4995	4995	2116
183	20250305	164100	485528988	4995	4995	4995	4995	0
184	20250305	164000	485528988	4995	4995	4995	4995	0
185	20250305	163900	485528988	4995	4995	4995	4995	0
186	20250305	163800	485528988	4995	4995	4995	4995	0
187	20250305	163700	485528988	4995	4995	4995	4995	0
188	20250305	163600	485528988	4995	4995	4995	4995	0
189	20250305	163500	485528988	4995	4995	4995	4995	0
190	20250305	163400	485528988	4995	4995	4995	4995	0
191	20250305	163300	485528988	4995	4995	4995	4995	0
192	20250305	163200	485528988	4995	4995	4995	4995	0
193	20250305	163100	485528988	4995	4995	4995	4995	0
194	20250305	163000	485528988	4995	4995	4995	4995	0
195	20250305	162900	485528988	4995	4995	4995	4995	0
196	20250305	162800	485528988	4995	4995	4995	4995	0
197	20250305	162700	485528988	4995	4995	4995	4995	0
198	20250305	162600	485528988	4995	4995	4995	4995	0
199	20250305	162500	485528988	4995	4995	4995	4995	0
200	20250305	162400	485528988	4995	4995	4995	4995	0
201	20250305	162300	485528988	4995	4995	4995	4995	0
202	20250305	162200	485528988	4995	4995	4995	4995	0
203	20250305	162100	485528988	4995	4995	4995	4995	0
204	20250305	162000	485528988	4995	4995	4995	4995	0
205	20250305	161900	485528988	4995	4995	4995	4995	0
206	20250305	161800	485528988	4995	4995	4995	4995	0
207	20250305	161700	485528988	4995	4995	4995	4995	0
208	20250305	161600	485528988	4995	4995	4995	4995	0
209	20250305	161500	485528988	4995	4995	4995	4995	0
210	20250305	161400	485528988	4995	4995	4995	4995	0
211	20250305	161300	485528988	4995	4995	4995	4995	0
212	20250305	161200	485528988	4995	4995	4995	4995	2116
213	20250305	161100	485528988	4995	4995	4995	4995	0
214	20250305	161000	485528988	4995	4995	4995	4995	0
215	20250305	160900	485528988	4995	4995	4995	4995	0
216	20250305	160800	485528988	4995	4995	4995	4995	0
217	20250305	160700	485528988	4995	4995	4995	4995	0
218	20250305	160600	485528988	4995	4995	4995	4995	0
219	20250305	160500	485528988	4995	4995	4995	4995	0
220	20250305	160400	485528988	4995	4995	4995	4995	0
221	20250305	160300	485528988	4995	4995	4995	4995	0
222	20250305	160200	485528988	4995	4995	4995	4995	0
223	20250305	160100	485528988	4995	4995	4995	4995	0
224	20250305	160000	485528988	4995	4995	4995	4995	0
225	20250305	155900	485528988	4995	4995	4995	4995	0
226	20250305	155800	485528988	4995	4995	4995	4995	0
227	20250305	155700	485528988	4995	4995	4995	4995	0
228	20250305	155600	485528988	4995	4995	4995	4995	0
229	20250305	155500	485528988	4995	4995	4995	4995	0
230	20250305	155400	485528988	4995	4995	4995	4995	0
231	20250305	155300	485528988	4995	4995	4995	4995	0
232	20250305	155200	485528988	4995	4995	4995	4995	0
233	20250305	155100	485528988	4995	4995	4995	4995	0
234	20250305	155000	485528988	4995	4995	4995	4995	0
235	20250305	154900	485528988	4995	4995	4995	4995	0
236	20250305	154800	485528988	4995	4995	4995	4995	0
237	20250305	154700	485528988	4995	4995	4995	4995	0
238	20250305	154600	485528988	4995	4995	4995	4995	0
239	20250305	154500	485528988	4995	4995	4995	4995	0
240	20250305	154400	485528988	4995	4995	4995	4995	0
241	20250305	154300	485528988	4995	4995	4995	4995	0
242	20250305	154200	485528988	4995	4995	4995	4995	2116
243	20250305	154100	485528988	4995	4995	4995	4995	0
244	20250305	154000	485528988	4995	4995	4995	4995	0
245	20250305	153900	485528988	4995	4995	4995	4995	0
246	20250305	153800	485528988	4995	4995	4995	4995	0
247	20250305	153700	485528988	4995	4995	4995	4995	0
248	20250305	153600	485528988	4995	4995	4995	4995	0
249	20250305	153500	485528988	4995	4995	4995	4995	0
250	20250305	153400	485528988	4995	4995	4995	4995	0
251	20250305	153300	485528988	4995	4995	4995	4995	0
252	20250305	153200	485528988	4995	4995	4995	4995	0
253	20250305	153100	485528988	4995	4995	4995	4995	0
254	20250305	153000	485528988	4995	4995	4995	4995	2116
255	20250305	152900	474959568	4985	4985	4985	4985	0
256	20250305	152800	474959568	4985	4985	4985	4985	0
257	20250305	152700	474959568	4985	4985	4985	4985	0
258	20250305	152600	474959568	4985	4985	4985	4985	0
259	20250305	152500	474959568	4985	4985	4985	4985	0
260	20250305	152400	474959568	4985	4985	4985	4985	0
261	20250305	152300	474959568	4985	4985	4985	4985	0
262	20250305	152200	474959568	4985	4985	4985	4985	0
263	20250305	152100	474959568	4985	4985	4985	4985	0
264	20250305	152000	474959568	4985	4985	4985	4985	0
265	20250305	151900	474959568	4985	4985	4985	4980	3
266	20250305	151800	474944618	4985	4985	4985	4985	7
267	20250305	151700	474909723	4990	4990	4990	4955	3002
268	20250305	151600	460018823	4990	4990	4990	4990	0
269	20250305	151500	460018823	4990	4985	4990	4970	732
270	20250305	151400	456378213	4990	4990	4990	4990	0
271	20250305	151300	456378213	4990	4990	4990	4990	1
272	20250305	151200	456373223	4985	4990	4990	4985	252
273	20250305	151100	455116443	4995	4995	4995	4995	0
274	20250305	151000	455116443	4995	4995	4995	4995	1
275	20250305	150900	455111448	5000	5000	5000	5000	0
276	20250305	150800	455111448	5000	4995	5000	4995	6
277	20250305	150700	455081473	5000	5000	5000	5000	0
278	20250305	150600	455081473	5000	5000	5000	5000	0
279	20250305	150500	455081473	5000	5000	5000	4995	3
280	20250305	150400	455066478	5000	5000	5000	5000	0
281	20250305	150300	455066478	5000	5000	5000	5000	0
282	20250305	150200	455066478	5000	5000	5000	5000	8
283	20250305	150100	455026478	5000	5000	5000	5000	0
284	20250305	150000	455026478	5000	4985	5000	4985	2159
285	20250305	145900	444250013	4985	4985	4985	4985	0
286	20250305	145800	444250013	4985	4985	4985	4985	2
287	20250305	145700	444240043	4985	4985	4985	4985	0
288	20250305	145600	444240043	4985	4985	4985	4985	14
289	20250305	145500	444170253	4985	4985	4990	4985	3
290	20250305	145400	444155293	4980	4980	4980	4980	270
291	20250305	145300	442810693	4980	4980	4980	4980	1
292	20250305	145200	442805713	4980	4980	4980	4980	0
293	20250305	145100	442805713	4980	4985	4985	4980	3
294	20250305	145000	442790763	4990	4985	4990	4970	3221
295	20250305	144900	426742988	4985	4995	5020	4930	13457
296	20250305	144800	360173343	4950	5010	5010	4950	14000
297	20250305	144700	290497223	5020	5020	5020	5020	10
298	20250305	144600	290447023	5020	5020	5020	5020	0
299	20250305	144500	290447023	5020	5010	5020	5010	99
300	20250305	144400	289951023	5020	5020	5020	5020	0
301	20250305	144300	289951023	5020	5010	5020	5010	5200
302	20250305	144200	263855743	5010	5010	5010	5010	1
303	20250305	144100	263850733	5000	5020	5020	5000	302
304	20250305	144000	262340703	5020	5020	5020	5020	0
305	20250305	143900	262340703	5020	5020	5020	5020	30
306	20250305	143800	262190103	5020	5010	5020	5010	793
307	20250305	143700	258217143	5020	4985	5020	4985	9553
308	20250305	143600	210477523	4985	4990	4990	4985	1939
309	20250305	143500	200811603	4990	4990	4990	4990	0
310	20250305	143400	200811603	4990	4990	4990	4990	0
311	20250305	143300	200811603	4990	4985	4990	4985	161
312	20250305	143200	200009013	4990	4990	4990	4990	0
313	20250305	143100	200009013	4990	4990	4990	4990	1
314	20250305	143000	200004023	4990	4990	4990	4990	0
315	20250305	142900	200004023	4990	4990	4990	4990	0
316	20250305	142800	200004023	4990	4990	4990	4990	2
317	20250305	142700	199994043	4990	4990	4990	4990	0
318	20250305	142600	199994043	4990	4990	4990	4990	1
319	20250305	142500	199989053	4985	4985	4985	4985	620
320	20250305	142400	196898353	4985	4985	4985	4985	0
321	20250305	142300	196898353	4985	4985	4985	4985	0
322	20250305	142200	196898353	4985	4985	4985	4985	0
323	20250305	142100	196898353	4985	4985	4985	4985	3
324	20250305	142000	196883398	4985	4985	4985	4985	0
325	20250305	141900	196883398	4985	4985	4985	4985	1
326	20250305	141800	196878413	4990	4990	4990	4990	0
327	20250305	141700	196878413	4990	4990	4990	4990	1
328	20250305	141600	196873423	4990	4985	4990	4985	3
329	20250305	141500	196858463	4990	4990	4990	4990	0
330	20250305	141400	196858463	4990	4980	4990	4970	2070
331	20250305	141300	186564508	4985	4985	4985	4985	1
332	20250305	141200	186559523	4980	4980	4980	4980	50
333	20250305	141100	186310523	4985	4985	4985	4985	1
334	20250305	141000	186305538	4985	4985	4985	4985	0
335	20250305	140900	186305538	4985	4985	4985	4985	205
336	20250305	140800	185283613	4985	4985	4985	4985	0
337	20250305	140700	185283613	4985	4985	4985	4985	0
338	20250305	140600	185283613	4985	4985	4985	4985	1
339	20250305	140500	185278628	4985	4985	4985	4985	1
340	20250305	140400	185273643	4985	4985	4985	4985	26
341	20250305	140300	185144033	4985	4985	4985	4985	0
342	20250305	140200	185144033	4985	4980	4985	4970	1002
343	20250305	140100	180164038	4985	4985	4985	4985	1
344	20250305	140000	180159053	4985	4985	4985	4985	1
345	20250305	135900	180154068	4985	4985	4985	4985	1
346	20250305	135800	180149083	4980	4985	4985	4970	122
347	20250305	135700	179542703	4975	4980	4980	4975	3
348	20250305	135600	179527773	4985	4985	4985	4985	0
349	20250305	135500	179527773	4985	4985	4985	4985	0
350	20250305	135400	179527773	4985	4985	4985	4985	0
351	20250305	135300	179527773	4985	4985	4985	4985	0
352	20250305	135200	179527773	4985	4985	4985	4985	1
353	20250305	135100	179522788	4985	4985	4985	4985	2
354	20250305	135000	179512818	4985	4985	4985	4985	1
355	20250305	134900	179507833	4985	4985	4985	4985	0
356	20250305	134800	179507833	4985	4985	4985	4985	0
357	20250305	134700	179507833	4985	4985	4985	4985	0
358	20250305	134600	179507833	4985	4985	4985	4985	0
359	20250305	134500	179507833	4985	4985	4985	4985	0
360	20250305	134400	179507833	4985	4980	4985	4980	201
361	20250305	134300	178506848	4985	4985	4985	4985	0
362	20250305	134200	178506848	4985	4980	4985	4980	31
363	20250305	134100	178352463	4985	4985	4985	4985	1
364	20250305	134000	178347478	4985	4985	4985	4985	0
365	20250305	133900	178347478	4985	4985	4985	4985	1
366	20250305	133800	178342493	4975	4980	4980	4975	481
367	20250305	133700	175949253	4985	4985	4985	4985	0
368	20250305	133600	175949253	4985	4985	4985	4985	1
369	20250305	133500	175944268	4985	4985	4985	4985	0
370	20250305	133400	175944268	4985	4985	4985	4985	0
371	20250305	133300	175944268	4985	4985	4985	4985	0
372	20250305	133200	175944268	4985	4990	4990	4985	2
373	20250305	133100	175934293	4985	4985	4985	4985	1
374	20250305	133000	175929308	4985	4980	4985	4980	309
375	20250305	132900	174390483	4985	4985	4985	4985	0
376	20250305	132800	174390483	4985	4985	4985	4985	0
377	20250305	132700	174390483	4985	4985	4985	4985	0
378	20250305	132600	174390483	4985	4985	4985	4985	1
379	20250305	132500	174385498	4985	4985	4985	4985	0
380	20250305	132400	174385498	4985	4980	4985	4980	91
381	20250305	132300	173932313	4985	4980	4985	4980	106
382	20250305	132200	173404423	4985	4985	4985	4985	0
383	20250305	132100	173404423	4985	4985	4985	4985	1
384	20250305	132000	173399438	4980	4980	4980	4980	0
385	20250305	131900	173399438	4980	4980	4980	4980	6
386	20250305	131800	173369558	4985	4985	4985	4985	0
387	20250305	131700	173369558	4985	4985	4985	4985	1
388	20250305	131600	173364573	4990	4990	4990	4990	1
389	20250305	131500	173359583	4990	4990	4990	4990	20
390	20250305	131400	173259783	4990	4990	4990	4990	0
391	20250305	131300	173259783	4990	4990	4990	4990	1
392	20250305	131200	173254793	4975	4985	4990	4975	164
393	20250305	131100	172438793	4990	4990	4990	4990	1
394	20250305	131000	172433803	4990	4990	4990	4990	1
395	20250305	130900	172428813	4975	4985	4985	4975	38
396	20250305	130800	172239748	4980	4980	4980	4980	15
397	20250305	130700	172165048	4985	4985	4985	4985	0
398	20250305	130600	172165048	4985	4980	4985	4980	502
399	20250305	130500	169665078	4985	4985	4985	4985	0
400	20250305	130400	169665078	4985	4985	4985	4985	31
401	20250305	130300	169510543	4990	4990	4990	4990	0
402	20250305	130200	169510543	4990	4990	4990	4990	0
403	20250305	130100	169510543	4990	4985	4990	4980	140
404	20250305	130000	168813328	4990	4990	4990	4990	0
405	20250305	125900	168813328	4990	4990	4990	4990	0
406	20250305	125800	168813328	4990	4990	4990	4990	0
407	20250305	125700	168813328	4990	4990	4990	4990	0
408	20250305	125600	168813328	4990	4990	4990	4990	0
409	20250305	125500	168813328	4990	4990	4990	4990	0
410	20250305	125400	168813328	4990	4990	4990	4990	0
411	20250305	125300	168813328	4990	4990	4990	4990	0
412	20250305	125200	168813328	4990	4990	4990	4990	1
413	20250305	125100	168808338	4990	4990	4990	4990	0
414	20250305	125000	168808338	4990	4990	4990	4990	0
415	20250305	124900	168808338	4990	4990	4990	4990	40
416	20250305	124800	168608738	4990	4990	4990	4990	17
417	20250305	124700	168523908	4985	4985	4985	4985	1
418	20250305	124600	168518923	4990	4990	4990	4990	1
419	20250305	124500	168513933	4985	4985	4985	4985	9
420	20250305	124400	168469068	4990	4990	4990	4990	1
421	20250305	124300	168464078	4990	4990	4995	4990	3
422	20250305	124200	168449103	4990	4990	4995	4990	28
423	20250305	124100	168309378	4990	4990	4990	4990	1
424	20250305	124000	168304388	4990	4990	4990	4990	0
425	20250305	123900	168304388	4990	4990	4990	4990	0
426	20250305	123800	168304388	4990	4990	4990	4990	1
427	20250305	123700	168299398	4990	4990	4990	4990	0
428	20250305	123600	168299398	4990	4990	4990	4990	0
429	20250305	123500	168299398	4990	4990	4990	4990	0
430	20250305	123400	168299398	4990	4990	4990	4990	0
431	20250305	123300	168299398	4990	4990	4990	4990	0
432	20250305	123200	168299398	4990	4990	4990	4990	365
433	20250305	123100	166478048	4990	4990	4990	4990	5
434	20250305	123000	166453098	4990	4990	4990	4990	0
435	20250305	122900	166453098	4990	4990	4990	4990	0
436	20250305	122800	166453098	4990	4990	4990	4990	0
437	20250305	122700	166453098	4990	4990	4990	4990	0
438	20250305	122600	166453098	4990	4990	4990	4990	0
439	20250305	122500	166453098	4990	4990	4990	4990	3
440	20250305	122400	166438128	4990	4990	4990	4990	0
441	20250305	122300	166438128	4990	4990	4990	4990	1
442	20250305	122200	166433138	4985	4985	4985	4985	0
443	20250305	122100	166433138	4985	4985	4985	4985	17
444	20250305	122000	166348393	4970	4980	4980	4970	21
445	20250305	121900	166243953	4985	4985	4985	4980	801
446	20250305	121800	162254963	4990	4990	4990	4990	0
447	20250305	121700	162254963	4990	4990	4990	4990	0
448	20250305	121600	162254963	4990	4990	4990	4990	0
449	20250305	121500	162254963	4990	4990	4990	4990	1
450	20250305	121400	162249973	4990	4990	4990	4990	0
451	20250305	121300	162249973	4990	4990	4990	4990	0
452	20250305	121200	162249973	4990	4990	4990	4990	0
453	20250305	121100	162249973	4990	4985	4990	4985	15
454	20250305	121000	162175193	4990	4990	4990	4990	0
455	20250305	120900	162175193	4990	4990	4990	4990	7
456	20250305	120800	162140263	4990	4975	5000	4975	217
457	20250305	120700	161060623	4980	4980	4980	4980	4
458	20250305	120600	161040703	4990	4985	4990	4985	4
459	20250305	120500	161020753	4985	4985	4985	4985	2
460	20250305	120400	161010783	4975	4965	5000	4965	7396
461	20250305	120300	124175513	4965	4965	4965	4965	44
462	20250305	120200	123957053	4970	4970	4970	4970	0
463	20250305	120100	123957053	4970	4970	4970	4970	0
464	20250305	120000	123957053	4970	4970	4970	4970	198
465	20250305	115900	122972993	4975	4975	4975	4975	0
466	20250305	115800	122972993	4975	4975	4975	4975	0
467	20250305	115700	122972993	4975	4975	4975	4975	0
468	20250305	115600	122972993	4975	4975	4975	4975	0
469	20250305	115500	122972993	4975	4975	4975	4975	1
470	20250305	115400	122968018	4975	4975	4975	4975	0
471	20250305	115300	122968018	4975	4975	4975	4975	0
472	20250305	115200	122968018	4975	4975	4975	4975	0
473	20250305	115100	122968018	4975	4975	4975	4975	2000
474	20250305	115000	113018018	4975	4975	4975	4975	0
475	20250305	114900	113018018	4975	4975	4975	4975	0
476	20250305	114800	113018018	4975	4975	4975	4975	30
477	20250305	114700	112868768	4975	4975	4975	4975	0
478	20250305	114600	112868768	4975	4975	4975	4975	0
479	20250305	114500	112868768	4975	4975	4975	4975	0
480	20250305	114400	112868768	4975	4975	4975	4975	0
481	20250305	114300	112868768	4975	4975	4975	4975	0
482	20250305	114200	112868768	4975	4975	4975	4975	442
483	20250305	114100	110669818	4980	4980	4980	4980	0
484	20250305	114000	110669818	4980	4980	4980	4980	0
485	20250305	113900	110669818	4980	4980	4980	4980	0
486	20250305	113800	110669818	4980	4980	4980	4980	1
487	20250305	113700	110664838	4980	4980	4980	4980	0
488	20250305	113600	110664838	4980	4975	4980	4975	152
489	20250305	113500	109908633	4980	4980	4980	4980	45
490	20250305	113400	109684533	4975	4975	4975	4975	248
491	20250305	113300	108450733	4975	4975	4975	4975	0
492	20250305	113200	108450733	4975	4975	4975	4975	0
493	20250305	113100	108450733	4975	4975	4975	4975	0
494	20250305	113000	108450733	4975	4975	4975	4975	1
495	20250305	112900	108445758	4970	4970	4970	4970	0
496	20250305	112800	108445758	4970	4970	4970	4970	0
497	20250305	112700	108445758	4970	4970	4970	4970	0
498	20250305	112600	108445758	4970	4970	4970	4970	500
499	20250305	112500	105960758	4975	4975	4975	4975	0
500	20250305	112400	105960758	4975	4975	4975	4975	1
501	20250305	112300	105955783	4980	4980	4980	4980	0
502	20250305	112200	105955783	4980	4980	4980	4980	0
503	20250305	112100	105955783	4980	4980	4980	4980	1
504	20250305	112000	105950803	4975	4977	4977	4975	28
505	20250305	111900	105811483	4980	4980	4980	4980	0
506	20250305	111800	105811483	4980	4980	4980	4980	0
507	20250305	111700	105811483	4980	4980	4980	4980	0
508	20250305	111600	105811483	4980	4980	4980	4980	1
509	20250305	111500	105806503	4980	4980	4980	4980	0
510	20250305	111400	105806503	4980	4980	4980	4980	50
511	20250305	111300	105557503	4980	4980	4980	4980	707
512	20250305	111200	102036643	4980	4980	4980	4980	214
513	20250305	111100	100970923	4980	4980	4980	4980	0
514	20250305	111000	100970923	4980	4980	4980	4980	0
515	20250305	110900	100970923	4980	4980	4980	4980	0
516	20250305	110800	100970923	4980	4980	4980	4980	0
517	20250305	110700	100970923	4980	4975	4980	4975	561
518	20250305	110600	98179658	4975	4975	4975	4975	1
519	20250305	110500	98174683	4975	4975	4975	4975	10
520	20250305	110400	98124933	4975	4975	4975	4975	0
521	20250305	110300	98124933	4975	4975	4975	4975	0
522	20250305	110200	98124933	4975	4975	4975	4975	0
523	20250305	110100	98124933	4975	4975	4975	4975	1
524	20250305	110000	98119958	4975	4975	4975	4975	210
525	20250305	105900	97075208	4975	4975	4975	4975	0
526	20250305	105800	97075208	4975	4975	4975	4975	0
527	20250305	105700	97075208	4975	4975	4975	4975	0
528	20250305	105600	97075208	4975	4970	4975	4970	23
529	20250305	105500	96960883	4975	4975	4975	4975	200
530	20250305	105400	95965883	4970	4970	4970	4970	10
531	20250305	105300	95916183	4970	4970	4970	4970	0
532	20250305	105200	95916183	4970	4970	4970	4970	0
533	20250305	105100	95916183	4970	4970	4970	4970	0
534	20250305	105000	95916183	4970	4970	4970	4970	0
535	20250305	104900	95916183	4970	4970	4970	4970	0
536	20250305	104800	95916183	4970	4970	4970	4970	91
537	20250305	104700	95463913	4965	4965	4965	4965	0
538	20250305	104600	95463913	4965	4965	4965	4965	399
539	20250305	104500	93482878	4970	4965	4970	4960	780
540	20250305	104400	89610643	4970	4970	4970	4970	0
541	20250305	104300	89610643	4970	4970	4970	4970	0
542	20250305	104200	89610643	4970	4970	4970	4970	21
543	20250305	104100	89506273	4970	4970	4970	4970	0
544	20250305	104000	89506273	4970	4970	4970	4970	1
545	20250305	103900	89501303	4970	4970	4970	4970	0
546	20250305	103800	89501303	4970	4970	4970	4970	2
547	20250305	103700	89491363	4970	4970	4970	4970	0
548	20250305	103600	89491363	4970	4970	4970	4970	0
549	20250305	103500	89491363	4970	4970	4970	4970	0
550	20250305	103400	89491363	4970	4970	4970	4970	0
551	20250305	103300	89491363	4970	4970	4970	4965	22
552	20250305	103200	89382028	4970	4970	4970	4970	3
553	20250305	103100	89367118	4970	4970	4970	4960	988
554	20250305	103000	84461548	4970	4970	4970	4970	338
555	20250305	102900	82781688	4975	4975	4975	4975	0
556	20250305	102800	82781688	4975	4975	4975	4975	0
557	20250305	102700	82781688	4975	4975	4975	4975	0
558	20250305	102600	82781688	4975	4975	4975	4975	1
559	20250305	102500	82776713	4975	4975	4975	4975	1
560	20250305	102400	82771738	4975	4975	4975	4975	0
561	20250305	102300	82771738	4975	4975	4975	4975	1
562	20250305	102200	82766763	4975	4975	4975	4975	0
563	20250305	102100	82766763	4975	4975	4975	4975	0
564	20250305	102000	82766763	4975	4975	4975	4975	475
565	20250305	101900	80403638	4980	4980	4980	4980	0
566	20250305	101800	80403638	4980	4980	4980	4980	74
567	20250305	101700	80035118	4980	4980	4980	4980	0
568	20250305	101600	80035118	4980	4980	4980	4980	141
569	20250305	101500	79332938	4985	4975	4985	4975	29
570	20250305	101400	79188653	4975	4970	4975	4970	15
571	20250305	101300	79114098	4970	4970	4970	4970	19
572	20250305	101200	79019668	4970	4975	4975	4970	104
573	20250305	101100	78502768	4975	4975	4975	4975	1
574	20250305	101000	78497793	4975	4980	4980	4970	940
575	20250305	100900	73825553	4985	4985	4985	4985	1
576	20250305	100800	73820568	4975	4980	4980	4975	16
577	20250305	100700	73740963	4985	4985	4985	4985	0
578	20250305	100600	73740963	4985	4985	4985	4985	11
579	20250305	100500	73686128	4985	4980	4985	4980	2
580	20250305	100400	73676163	4980	4980	4980	4980	1
581	20250305	100300	73671183	4980	4980	4980	4980	3
582	20250305	100200	73656243	4975	4980	4980	4975	307
583	20250305	100100	72128913	4985	4985	4985	4985	2
584	20250305	100000	72118943	4980	4990	4990	4980	3
585	20250305	095900	72103988	4985	4985	4985	4985	105
586	20250305	095800	71580563	4990	4990	4990	4990	0
587	20250305	095700	71580563	4990	4990	4990	4990	0
588	20250305	095600	71580563	4990	4990	4990	4990	0
589	20250305	095500	71580563	4990	4990	4990	4990	0
590	20250305	095400	71580563	4990	4990	4990	4990	0
591	20250305	095300	71580563	4990	4990	4990	4990	100
592	20250305	095200	71081563	4990	4980	4990	4980	855
593	20250305	095100	66823638	4980	4985	4985	4980	120
594	20250305	095000	66226013	4990	4990	4990	4990	0
595	20250305	094900	66226013	4990	4990	4990	4990	0
596	20250305	094800	66226013	4990	4990	4990	4990	0
597	20250305	094700	66226013	4990	4990	4990	4990	390
598	20250305	094600	64279913	4990	4985	4990	4985	34
599	20250305	094500	64110418	4985	4980	4985	4980	8
600	20250305	094400	64070573	4980	4980	4980	4980	2
601	20250305	094300	64060613	4980	4980	4980	4980	0
602	20250305	094200	64060613	4980	4980	4980	4980	0
603	20250305	094100	64060613	4980	4980	4980	4980	0
604	20250305	094000	64060613	4980	4980	4980	4980	0
605	20250305	093900	64060613	4980	4980	4980	4980	1
606	20250305	093800	64055633	4970	4975	4975	4970	1000
607	20250305	093700	59084783	4980	4980	4980	4980	337
608	20250305	093600	57406523	4985	4980	4985	4980	607
609	20250305	093500	54382648	4985	4985	4990	4985	347
610	20250305	093400	52652848	4985	4985	4985	4985	86
611	20250305	093300	52224138	4990	4990	4990	4990	0
612	20250305	093200	52224138	4990	4990	4990	4990	0
613	20250305	093100	52224138	4990	4990	4990	4985	680
614	20250305	093000	48834328	4990	4990	4990	4990	1
615	20250305	092900	48829338	4990	4990	4990	4990	2
616	20250305	092800	48819358	4990	4990	4990	4990	1
617	20250305	092700	48814368	4980	4985	4985	4980	503
618	20250305	092600	46309238	4990	4990	4990	4990	1
619	20250305	092500	46304248	4985	4985	4985	4985	1
620	20250305	092400	46299263	4990	4985	4990	4985	12
621	20250305	092300	46239438	4990	4990	4990	4990	2
622	20250305	092200	46229458	4990	4990	4990	4990	1
623	20250305	092100	46224468	4980	4980	4980	4980	0
624	20250305	092000	46224468	4980	4985	4985	4980	61
625	20250305	091900	45920583	4990	4990	4990	4990	0
626	20250305	091800	45920583	4990	4995	4995	4990	179
627	20250305	091700	45027368	5000	5000	5000	5000	220
628	20250305	091600	43927368	5000	4995	5000	4995	2
629	20250305	091500	43917373	4995	5000	5000	4995	501
630	20250305	091400	41412878	5010	5010	5010	5010	1
631	20250305	091300	41407868	5000	5000	5000	5000	260
632	20250305	091200	40107868	5000	5005	5005	5000	248
633	20250305	091100	38867583	5010	5002	5010	5002	40
634	20250305	091000	38667343	5010	4995	5010	4995	1728
635	20250305	090900	30033155	4995	4995	4995	4995	0
636	20250305	090800	30033155	4995	4990	4995	4990	42
637	20250305	090700	29823570	4995	4990	4995	4990	151
638	20250305	090600	29070075	4990	5000	5000	4990	796
639	20250305	090500	25093075	4990	4997	4997	4990	969
640	20250305	090400	20257101	4997	5000	5000	4997	8
641	20250305	090300	20217110	5010	5010	5010	5010	1
642	20250305	090200	20212100	4950	4950	4950	4950	0
643	20250305	090100	20212100	4950	4950	4950	4950	0
644	20250305	090000	20212100	4950	4925	5000	4925	4097