KissMeData/003010/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183900	346809770	5380	5380	5380	5380	1658
3	20250311	183800	346809770	5380	5380	5380	5380	0
4	20250311	183700	346809770	5380	5380	5380	5380	0
5	20250311	183600	346809770	5380	5380	5380	5380	0
6	20250311	183500	346809770	5380	5380	5380	5380	0
7	20250311	183400	346809770	5380	5380	5380	5380	0
8	20250311	183300	346809770	5380	5380	5380	5380	0
9	20250311	183200	346809770	5380	5380	5380	5380	0
10	20250311	183100	346809770	5380	5380	5380	5380	0
11	20250311	183000	346809770	5380	5380	5380	5380	0
12	20250311	182900	346809770	5380	5380	5380	5380	0
13	20250311	182800	346809770	5380	5380	5380	5380	0
14	20250311	182700	346809770	5380	5380	5380	5380	0
15	20250311	182600	346809770	5380	5380	5380	5380	0
16	20250311	182500	346809770	5380	5380	5380	5380	0
17	20250311	182400	346809770	5380	5380	5380	5380	0
18	20250311	182300	346809770	5380	5380	5380	5380	0
19	20250311	182200	346809770	5380	5380	5380	5380	0
20	20250311	182100	346809770	5380	5380	5380	5380	0
21	20250311	182000	346809770	5380	5380	5380	5380	0
22	20250311	181900	346809770	5380	5380	5380	5380	0
23	20250311	181800	346809770	5380	5380	5380	5380	0
24	20250311	181700	346809770	5380	5380	5380	5380	0
25	20250311	181600	346809770	5380	5380	5380	5380	0
26	20250311	181500	346809770	5380	5380	5380	5380	0
27	20250311	181400	346809770	5380	5380	5380	5380	0
28	20250311	181300	346809770	5380	5380	5380	5380	0
29	20250311	181200	346809770	5380	5380	5380	5380	0
30	20250311	181100	346809770	5380	5380	5380	5380	0
31	20250311	181000	346809770	5380	5380	5380	5380	0
32	20250311	180900	346809770	5380	5380	5380	5380	1658
33	20250311	180800	346809770	5380	5380	5380	5380	0
34	20250311	180700	346809770	5380	5380	5380	5380	0
35	20250311	180600	346809770	5380	5380	5380	5380	0
36	20250311	180500	346809770	5380	5380	5380	5380	0
37	20250311	180400	346809770	5380	5380	5380	5380	0
38	20250311	180300	346809770	5380	5380	5380	5380	0
39	20250311	180200	346809770	5380	5380	5380	5380	0
40	20250311	180100	346809770	5380	5380	5380	5380	0
41	20250311	180000	346809770	5380	5380	5380	5380	0
42	20250311	175900	346809770	5380	5380	5380	5380	0
43	20250311	175800	346809770	5380	5380	5380	5380	0
44	20250311	175700	346809770	5380	5380	5380	5380	0
45	20250311	175600	346809770	5380	5380	5380	5380	0
46	20250311	175500	346809770	5380	5380	5380	5380	0
47	20250311	175400	346809770	5380	5380	5380	5380	0
48	20250311	175300	346809770	5380	5380	5380	5380	0
49	20250311	175200	346809770	5380	5380	5380	5380	0
50	20250311	175100	346809770	5380	5380	5380	5380	0
51	20250311	175000	346809770	5380	5380	5380	5380	0
52	20250311	174900	346809770	5380	5380	5380	5380	0
53	20250311	174800	346809770	5380	5380	5380	5380	0
54	20250311	174700	346809770	5380	5380	5380	5380	0
55	20250311	174600	346809770	5380	5380	5380	5380	0
56	20250311	174500	346809770	5380	5380	5380	5380	0
57	20250311	174400	346809770	5380	5380	5380	5380	0
58	20250311	174300	346809770	5380	5380	5380	5380	0
59	20250311	174200	346809770	5380	5380	5380	5380	0
60	20250311	174100	346809770	5380	5380	5380	5380	0
61	20250311	174000	346809770	5380	5380	5380	5380	0
62	20250311	173900	346809770	5380	5380	5380	5380	1658
63	20250311	173800	346809770	5380	5380	5380	5380	0
64	20250311	173700	346809770	5380	5380	5380	5380	0
65	20250311	173600	346809770	5380	5380	5380	5380	0
66	20250311	173500	346809770	5380	5380	5380	5380	0
67	20250311	173400	346809770	5380	5380	5380	5380	0
68	20250311	173300	346809770	5380	5380	5380	5380	0
69	20250311	173200	346809770	5380	5380	5380	5380	0
70	20250311	173100	346809770	5380	5380	5380	5380	0
71	20250311	173000	346809770	5380	5380	5380	5380	0
72	20250311	172900	346809770	5380	5380	5380	5380	0
73	20250311	172800	346809770	5380	5380	5380	5380	0
74	20250311	172700	346809770	5380	5380	5380	5380	0
75	20250311	172600	346809770	5380	5380	5380	5380	0
76	20250311	172500	346809770	5380	5380	5380	5380	0
77	20250311	172400	346809770	5380	5380	5380	5380	0
78	20250311	172300	346809770	5380	5380	5380	5380	0
79	20250311	172200	346809770	5380	5380	5380	5380	0
80	20250311	172100	346809770	5380	5380	5380	5380	0
81	20250311	172000	346809770	5380	5380	5380	5380	0
82	20250311	171900	346809770	5380	5380	5380	5380	0
83	20250311	171800	346809770	5380	5380	5380	5380	0
84	20250311	171700	346809770	5380	5380	5380	5380	0
85	20250311	171600	346809770	5380	5380	5380	5380	0
86	20250311	171500	346809770	5380	5380	5380	5380	0
87	20250311	171400	346809770	5380	5380	5380	5380	0
88	20250311	171300	346809770	5380	5380	5380	5380	0
89	20250311	171200	346809770	5380	5380	5380	5380	0
90	20250311	171100	346809770	5380	5380	5380	5380	0
91	20250311	171000	346809770	5380	5380	5380	5380	0
92	20250311	170900	346809770	5380	5380	5380	5380	1658
93	20250311	170800	346809770	5380	5380	5380	5380	0
94	20250311	170700	346809770	5380	5380	5380	5380	0
95	20250311	170600	346809770	5380	5380	5380	5380	0
96	20250311	170500	346809770	5380	5380	5380	5380	0
97	20250311	170400	346809770	5380	5380	5380	5380	0
98	20250311	170300	346809770	5380	5380	5380	5380	0
99	20250311	170200	346809770	5380	5380	5380	5380	0
100	20250311	170100	346809770	5380	5380	5380	5380	0
101	20250311	170000	346809770	5380	5380	5380	5380	0
102	20250311	165900	346809770	5380	5380	5380	5380	0
103	20250311	165800	346809770	5380	5380	5380	5380	0
104	20250311	165700	346809770	5380	5380	5380	5380	0
105	20250311	165600	346809770	5380	5380	5380	5380	0
106	20250311	165500	346809770	5380	5380	5380	5380	0
107	20250311	165400	346809770	5380	5380	5380	5380	0
108	20250311	165300	346809770	5380	5380	5380	5380	0
109	20250311	165200	346809770	5380	5380	5380	5380	0
110	20250311	165100	346809770	5380	5380	5380	5380	0
111	20250311	165000	346809770	5380	5380	5380	5380	0
112	20250311	164900	346809770	5380	5380	5380	5380	0
113	20250311	164800	346809770	5380	5380	5380	5380	0
114	20250311	164700	346809770	5380	5380	5380	5380	0
115	20250311	164600	346809770	5380	5380	5380	5380	0
116	20250311	164500	346809770	5380	5380	5380	5380	0
117	20250311	164400	346809770	5380	5380	5380	5380	0
118	20250311	164300	346809770	5380	5380	5380	5380	0
119	20250311	164200	346809770	5380	5380	5380	5380	0
120	20250311	164100	346809770	5380	5380	5380	5380	0
121	20250311	164000	346809770	5380	5380	5380	5380	0
122	20250311	163900	346809770	5380	5380	5380	5380	1658
123	20250311	163800	346809770	5380	5380	5380	5380	0
124	20250311	163700	346809770	5380	5380	5380	5380	0
125	20250311	163600	346809770	5380	5380	5380	5380	0
126	20250311	163500	346809770	5380	5380	5380	5380	0
127	20250311	163400	346809770	5380	5380	5380	5380	0
128	20250311	163300	346809770	5380	5380	5380	5380	0
129	20250311	163200	346809770	5380	5380	5380	5380	0
130	20250311	163100	346809770	5380	5380	5380	5380	0
131	20250311	163000	346809770	5380	5380	5380	5380	0
132	20250311	162900	346809770	5380	5380	5380	5380	0
133	20250311	162800	346809770	5380	5380	5380	5380	0
134	20250311	162700	346809770	5380	5380	5380	5380	0
135	20250311	162600	346809770	5380	5380	5380	5380	0
136	20250311	162500	346809770	5380	5380	5380	5380	0
137	20250311	162400	346809770	5380	5380	5380	5380	0
138	20250311	162300	346809770	5380	5380	5380	5380	0
139	20250311	162200	346809770	5380	5380	5380	5380	0
140	20250311	162100	346809770	5380	5380	5380	5380	0
141	20250311	162000	346809770	5380	5380	5380	5380	0
142	20250311	161900	346809770	5380	5380	5380	5380	0
143	20250311	161800	346809770	5380	5380	5380	5380	0
144	20250311	161700	346809770	5380	5380	5380	5380	0
145	20250311	161600	346809770	5380	5380	5380	5380	0
146	20250311	161500	346809770	5380	5380	5380	5380	0
147	20250311	161400	346809770	5380	5380	5380	5380	0
148	20250311	161300	346809770	5380	5380	5380	5380	0
149	20250311	161200	346809770	5380	5380	5380	5380	0
150	20250311	161100	346809770	5380	5380	5380	5380	0
151	20250311	161000	346809770	5380	5380	5380	5380	0
152	20250311	160900	346809770	5380	5380	5380	5380	1658
153	20250311	160800	346809770	5380	5380	5380	5380	0
154	20250311	160700	346809770	5380	5380	5380	5380	0
155	20250311	160600	346809770	5380	5380	5380	5380	0
156	20250311	160500	346809770	5380	5380	5380	5380	0
157	20250311	160400	346809770	5380	5380	5380	5380	0
158	20250311	160300	346809770	5380	5380	5380	5380	0
159	20250311	160200	346809770	5380	5380	5380	5380	0
160	20250311	160100	346809770	5380	5380	5380	5380	0
161	20250311	160000	346809770	5380	5380	5380	5380	0
162	20250311	155900	346809770	5380	5380	5380	5380	0
163	20250311	155800	346809770	5380	5380	5380	5380	0
164	20250311	155700	346809770	5380	5380	5380	5380	0
165	20250311	155600	346809770	5380	5380	5380	5380	0
166	20250311	155500	346809770	5380	5380	5380	5380	0
167	20250311	155400	346809770	5380	5380	5380	5380	0
168	20250311	155300	346809770	5380	5380	5380	5380	0
169	20250311	155200	346809770	5380	5380	5380	5380	0
170	20250311	155100	346809770	5380	5380	5380	5380	0
171	20250311	155000	346809770	5380	5380	5380	5380	0
172	20250311	154900	346809770	5380	5380	5380	5380	0
173	20250311	154800	346809770	5380	5380	5380	5380	0
174	20250311	154700	346809770	5380	5380	5380	5380	0
175	20250311	154600	346809770	5380	5380	5380	5380	0
176	20250311	154500	346809770	5380	5380	5380	5380	0
177	20250311	154400	346809770	5380	5380	5380	5380	0
178	20250311	154300	346809770	5380	5380	5380	5380	0
179	20250311	154200	346809770	5380	5380	5380	5380	0
180	20250311	154100	346809770	5380	5380	5380	5380	0
181	20250311	154000	346809770	5380	5380	5380	5380	0
182	20250311	153900	346809770	5380	5380	5380	5380	1658
183	20250311	153800	346809770	5380	5380	5380	5380	0
184	20250311	153700	346809770	5380	5380	5380	5380	0
185	20250311	153600	346809770	5380	5380	5380	5380	0
186	20250311	153500	346809770	5380	5380	5380	5380	0
187	20250311	153400	346809770	5380	5380	5380	5380	0
188	20250311	153300	346809770	5380	5380	5380	5380	0
189	20250311	153200	346809770	5380	5380	5380	5380	0
190	20250311	153100	346809770	5380	5380	5380	5380	0
191	20250311	153000	346809770	5380	5380	5380	5380	1658
192	20250311	152900	337889730	5380	5380	5380	5380	0
193	20250311	152800	337889730	5380	5380	5380	5380	0
194	20250311	152700	337889730	5380	5380	5380	5380	0
195	20250311	152600	337889730	5380	5380	5380	5380	0
196	20250311	152500	337889730	5380	5380	5380	5380	0
197	20250311	152400	337889730	5380	5380	5380	5380	0
198	20250311	152300	337889730	5380	5380	5380	5380	0
199	20250311	152200	337889730	5380	5380	5380	5380	0
200	20250311	152100	337889730	5380	5380	5380	5380	0
201	20250311	152000	337889730	5380	5380	5380	5380	0
202	20250311	151900	337889730	5380	5380	5380	5370	107
203	20250311	151800	337314080	5380	5380	5380	5380	1
204	20250311	151700	337308700	5360	5370	5380	5360	522
205	20250311	151600	334510390	5380	5380	5380	5380	0
206	20250311	151500	334510390	5380	5380	5380	5380	111
207	20250311	151400	333913210	5370	5370	5370	5370	0
208	20250311	151300	333913210	5370	5370	5370	5370	169
209	20250311	151200	333005680	5370	5370	5370	5370	45
210	20250311	151100	332764030	5370	5370	5370	5370	51
211	20250311	151000	332490160	5370	5370	5370	5370	112
212	20250311	150900	331888720	5360	5360	5360	5360	0
213	20250311	150800	331888720	5360	5360	5360	5360	0
214	20250311	150700	331888720	5360	5360	5360	5360	0
215	20250311	150600	331888720	5360	5370	5370	5360	32
216	20250311	150500	331716970	5380	5380	5380	5380	0
217	20250311	150400	331716970	5380	5370	5380	5370	362
218	20250311	150300	329773020	5370	5370	5370	5370	30
219	20250311	150200	329611920	5370	5370	5370	5370	6
220	20250311	150100	329579700	5380	5380	5380	5380	39
221	20250311	150000	329369880	5390	5390	5390	5390	0
222	20250311	145900	329369880	5390	5390	5390	5390	1
223	20250311	145800	329364490	5390	5380	5410	5380	2097
224	20250311	145700	318037290	5380	5380	5380	5380	100
225	20250311	145600	317499290	5380	5380	5380	5380	106
226	20250311	145500	316929010	5380	5380	5380	5380	1
227	20250311	145400	316923630	5380	5380	5380	5380	1
228	20250311	145300	316918250	5360	5360	5360	5360	0
229	20250311	145200	316918250	5360	5370	5370	5360	977
230	20250311	145100	311681480	5370	5375	5375	5370	348
231	20250311	145000	309812220	5380	5380	5380	5380	0
232	20250311	144900	309812220	5380	5370	5380	5370	4
233	20250311	144800	309790710	5380	5380	5380	5380	3
234	20250311	144700	309774570	5380	5380	5380	5380	1
235	20250311	144600	309769190	5370	5370	5370	5370	156
236	20250311	144500	308931470	5370	5370	5370	5370	244
237	20250311	144400	307621190	5380	5380	5380	5380	22
238	20250311	144300	307502830	5380	5380	5380	5380	0
239	20250311	144200	307502830	5380	5380	5380	5380	0
240	20250311	144100	307502830	5380	5380	5380	5380	0
241	20250311	144000	307502830	5380	5370	5380	5370	9
242	20250311	143900	307454490	5380	5380	5380	5380	0
243	20250311	143800	307454490	5380	5380	5380	5380	0
244	20250311	143700	307454490	5380	5380	5380	5380	0
245	20250311	143600	307454490	5380	5380	5380	5380	0
246	20250311	143500	307454490	5380	5380	5380	5380	0
247	20250311	143400	307454490	5380	5380	5380	5380	0
248	20250311	143300	307454490	5380	5380	5380	5380	276
249	20250311	143200	305969610	5390	5390	5390	5390	0
250	20250311	143100	305969610	5390	5390	5390	5390	5
251	20250311	143000	305942660	5390	5390	5390	5390	113
252	20250311	142900	305333590	5390	5390	5390	5390	100
253	20250311	142800	304794590	5390	5390	5390	5390	105
254	20250311	142700	304228640	5400	5400	5400	5400	0
255	20250311	142600	304228640	5400	5380	5400	5380	727
256	20250311	142500	300304530	5380	5380	5380	5380	0
257	20250311	142400	300304530	5380	5380	5380	5380	5
258	20250311	142300	300277630	5380	5380	5380	5380	0
259	20250311	142200	300277630	5380	5380	5380	5380	0
260	20250311	142100	300277630	5380	5380	5380	5380	0
261	20250311	142000	300277630	5380	5380	5380	5380	1
262	20250311	141900	300272250	5360	5360	5360	5360	0
263	20250311	141800	300272250	5360	5360	5360	5360	1
264	20250311	141700	300266890	5360	5360	5360	5360	50
265	20250311	141600	299998890	5360	5360	5360	5360	0
266	20250311	141500	299998890	5360	5360	5360	5360	0
267	20250311	141400	299998890	5360	5360	5360	5360	0
268	20250311	141300	299998890	5360	5360	5360	5360	0
269	20250311	141200	299998890	5360	5360	5360	5360	236
270	20250311	141100	298733930	5370	5370	5370	5370	50
271	20250311	141000	298465430	5380	5380	5380	5380	0
272	20250311	140900	298465430	5380	5380	5380	5380	0
273	20250311	140800	298465430	5380	5380	5380	5380	210
274	20250311	140700	297335630	5360	5380	5380	5360	841
275	20250311	140600	292821870	5380	5380	5380	5380	0
276	20250311	140500	292821870	5380	5380	5380	5380	0
277	20250311	140400	292821870	5380	5380	5380	5380	0
278	20250311	140300	292821870	5380	5380	5380	5380	1
279	20250311	140200	292816490	5350	5350	5350	5350	0
280	20250311	140100	292816490	5350	5360	5360	5350	250
281	20250311	140000	291477770	5380	5380	5380	5380	0
282	20250311	135900	291477770	5380	5380	5380	5380	0
283	20250311	135800	291477770	5380	5380	5380	5380	0
284	20250311	135700	291477770	5380	5380	5380	5380	0
285	20250311	135600	291477770	5380	5390	5390	5380	6
286	20250311	135500	291445440	5390	5390	5390	5390	0
287	20250311	135400	291445440	5390	5390	5390	5390	10
288	20250311	135300	291391540	5390	5390	5390	5390	0
289	20250311	135200	291391540	5390	5390	5390	5390	0
290	20250311	135100	291391540	5390	5370	5390	5370	2
291	20250311	135000	291380780	5360	5370	5370	5360	334
292	20250311	134900	289590440	5370	5370	5370	5370	106
293	20250311	134800	289021220	5370	5370	5370	5370	0
294	20250311	134700	289021220	5370	5370	5370	5370	6
295	20250311	134600	288989000	5390	5370	5390	5370	296
296	20250311	134500	287399460	5390	5390	5390	5390	284
297	20250311	134400	285868700	5410	5410	5410	5410	0
298	20250311	134300	285868700	5410	5390	5410	5390	7
299	20250311	134200	285830900	5380	5380	5380	5380	300
300	20250311	134100	284216900	5410	5410	5410	5410	0
301	20250311	134000	284216900	5410	5390	5410	5390	50
302	20250311	133900	283946500	5380	5380	5380	5380	0
303	20250311	133800	283946500	5380	5380	5380	5380	25
304	20250311	133700	283812000	5390	5390	5390	5390	0
305	20250311	133600	283812000	5390	5420	5420	5390	153
306	20250311	133500	282987300	5390	5390	5390	5390	0
307	20250311	133400	282987300	5390	5410	5410	5390	1549
308	20250311	133300	274611950	5410	5410	5410	5410	52
309	20250311	133200	274330630	5400	5400	5400	5400	563
310	20250311	133100	271290430	5390	5390	5390	5390	8
311	20250311	133000	271247310	5400	5390	5400	5390	13
312	20250311	132900	271177160	5380	5400	5400	5380	608
313	20250311	132800	267895340	5390	5390	5390	5390	0
314	20250311	132700	267895340	5390	5390	5390	5390	500
315	20250311	132600	265200340	5380	5380	5380	5380	3
316	20250311	132500	265184200	5390	5370	5390	5370	2
317	20250311	132400	265173440	5370	5370	5370	5370	116
318	20250311	132300	264550520	5380	5370	5380	5370	32
319	20250311	132200	264378580	5370	5370	5370	5370	77
320	20250311	132100	263965090	5390	5370	5390	5370	273
321	20250311	132000	262495980	5380	5390	5390	5380	79
322	20250311	131900	262070460	5390	5390	5390	5390	0
323	20250311	131800	262070460	5390	5360	5390	5360	122
324	20250311	131700	261416130	5390	5390	5390	5390	49
325	20250311	131600	261152020	5390	5390	5390	5360	370
326	20250311	131500	259167920	5380	5360	5380	5360	1639
327	20250311	131400	250354870	5360	5350	5370	5350	612
328	20250311	131300	247073610	5350	5350	5350	5350	292
329	20250311	131200	245511410	5340	5350	5350	5340	299
330	20250311	131100	243911860	5340	5340	5340	5340	99
331	20250311	131000	243383200	5340	5340	5340	5340	0
332	20250311	130900	243383200	5340	5340	5340	5340	0
333	20250311	130800	243383200	5340	5340	5340	5340	59
334	20250311	130700	243068140	5340	5340	5340	5340	450
335	20250311	130600	240665140	5330	5330	5330	5330	115
336	20250311	130500	240052190	5340	5340	5340	5340	259
337	20250311	130400	238669130	5330	5330	5330	5330	55
338	20250311	130300	238375980	5320	5320	5320	5320	0
339	20250311	130200	238375980	5320	5330	5330	5320	165
340	20250311	130100	237496580	5320	5310	5320	5310	122
341	20250311	130000	236847590	5310	5300	5310	5300	959
342	20250311	125900	231763870	5300	5300	5300	5300	335
343	20250311	125800	229988370	5300	5300	5300	5300	0
344	20250311	125700	229988370	5300	5300	5300	5300	0
345	20250311	125600	229988370	5300	5300	5300	5300	17
346	20250311	125500	229898270	5290	5290	5290	5290	0
347	20250311	125400	229898270	5290	5290	5290	5290	0
348	20250311	125300	229898270	5290	5290	5290	5290	26
349	20250311	125200	229760730	5300	5300	5300	5300	50
350	20250311	125100	229495730	5300	5300	5300	5300	61
351	20250311	125000	229172430	5300	5300	5300	5300	20
352	20250311	124900	229066430	5300	5300	5300	5300	0
353	20250311	124800	229066430	5300	5300	5300	5300	0
354	20250311	124700	229066430	5300	5300	5300	5300	0
355	20250311	124600	229066430	5300	5300	5300	5300	0
356	20250311	124500	229066430	5300	5300	5300	5300	1
357	20250311	124400	229061130	5290	5290	5290	5290	0
358	20250311	124300	229061130	5290	5290	5290	5290	60
359	20250311	124200	228743730	5290	5290	5290	5290	0
360	20250311	124100	228743730	5290	5290	5290	5290	149
361	20250311	124000	227955520	5290	5290	5290	5290	0
362	20250311	123900	227955520	5290	5290	5290	5290	0
363	20250311	123800	227955520	5290	5290	5290	5290	0
364	20250311	123700	227955520	5290	5290	5290	5290	0
365	20250311	123600	227955520	5290	5290	5290	5290	0
366	20250311	123500	227955520	5290	5290	5290	5290	0
367	20250311	123400	227955520	5290	5295	5295	5290	12
368	20250311	123300	227892000	5290	5290	5290	5290	0
369	20250311	123200	227892000	5290	5290	5290	5290	0
370	20250311	123100	227892000	5290	5290	5290	5290	0
371	20250311	123000	227892000	5290	5290	5290	5290	0
372	20250311	122900	227892000	5290	5290	5290	5290	0
373	20250311	122800	227892000	5290	5290	5290	5290	0
374	20250311	122700	227892000	5290	5290	5290	5290	0
375	20250311	122600	227892000	5290	5290	5290	5290	52
376	20250311	122500	227616920	5300	5300	5300	5300	1
377	20250311	122400	227611620	5280	5280	5280	5280	0
378	20250311	122300	227611620	5280	5280	5280	5280	0
379	20250311	122200	227611620	5280	5280	5280	5280	0
380	20250311	122100	227611620	5280	5280	5280	5280	0
381	20250311	122000	227611620	5280	5280	5280	5280	145
382	20250311	121900	226846020	5280	5280	5280	5280	82
383	20250311	121800	226413060	5300	5290	5300	5290	1078
384	20250311	121700	220708670	5290	5290	5290	5290	0
385	20250311	121600	220708670	5290	5290	5290	5290	0
386	20250311	121500	220708670	5290	5290	5290	5290	0
387	20250311	121400	220708670	5290	5290	5290	5290	0
388	20250311	121300	220708670	5290	5290	5290	5290	0
389	20250311	121200	220708670	5290	5290	5290	5290	1
390	20250311	121100	220703380	5280	5280	5280	5280	0
391	20250311	121000	220703380	5280	5280	5280	5280	0
392	20250311	120900	220703380	5280	5280	5280	5280	0
393	20250311	120800	220703380	5280	5280	5280	5280	0
394	20250311	120700	220703380	5280	5280	5280	5280	637
395	20250311	120600	217340020	5280	5280	5280	5280	0
396	20250311	120500	217340020	5280	5280	5280	5280	0
397	20250311	120400	217340020	5280	5280	5280	5280	0
398	20250311	120300	217340020	5280	5280	5280	5280	0
399	20250311	120200	217340020	5280	5280	5280	5280	0
400	20250311	120100	217340020	5280	5280	5280	5280	10
401	20250311	120000	217287220	5270	5270	5270	5270	0
402	20250311	115900	217287220	5270	5270	5270	5270	0
403	20250311	115800	217287220	5270	5270	5270	5270	95
404	20250311	115700	216786570	5270	5270	5270	5270	0
405	20250311	115600	216786570	5270	5270	5270	5270	0
406	20250311	115500	216786570	5270	5270	5270	5270	1
407	20250311	115400	216781300	5280	5280	5280	5280	69
408	20250311	115300	216416980	5280	5280	5280	5280	34
409	20250311	115200	216237460	5280	5280	5280	5280	0
410	20250311	115100	216237460	5280	5280	5280	5280	0
411	20250311	115000	216237460	5280	5280	5280	5280	18
412	20250311	114900	216142420	5280	5280	5280	5280	0
413	20250311	114800	216142420	5280	5280	5280	5280	118
414	20250311	114700	215519380	5280	5280	5280	5280	0
415	20250311	114600	215519380	5280	5280	5280	5280	1233
416	20250311	114500	209009140	5280	5280	5280	5280	0
417	20250311	114400	209009140	5280	5280	5280	5280	100
418	20250311	114300	208481140	5280	5280	5280	5280	1000
419	20250311	114200	203201140	5270	5270	5270	5270	0
420	20250311	114100	203201140	5270	5270	5270	5270	9
421	20250311	114000	203153710	5270	5270	5270	5270	18
422	20250311	113900	203058850	5260	5270	5270	5260	11
423	20250311	113800	203000890	5270	5270	5270	5270	5
424	20250311	113700	202974540	5280	5280	5280	5280	3
425	20250311	113600	202958700	5270	5270	5270	5270	14
426	20250311	113500	202884920	5270	5270	5270	5270	231
427	20250311	113400	201667550	5270	5270	5270	5270	5
428	20250311	113300	201641200	5280	5280	5280	5280	0
429	20250311	113200	201641200	5280	5280	5280	5280	0
430	20250311	113100	201641200	5280	5280	5280	5280	0
431	20250311	113000	201641200	5280	5280	5280	5280	0
432	20250311	112900	201641200	5280	5270	5280	5270	71
433	20250311	112800	201266370	5290	5290	5290	5290	0
434	20250311	112700	201266370	5290	5290	5290	5290	0
435	20250311	112600	201266370	5290	5290	5290	5290	100
436	20250311	112500	200737370	5290	5290	5290	5290	0
437	20250311	112400	200737370	5290	5290	5290	5290	6
438	20250311	112300	200705630	5290	5290	5290	5290	0
439	20250311	112200	200705630	5290	5280	5290	5280	8
440	20250311	112100	200663320	5280	5280	5280	5280	163
441	20250311	112000	199802680	5260	5260	5260	5260	400
442	20250311	111900	197698680	5270	5270	5270	5270	0
443	20250311	111800	197698680	5270	5270	5270	5270	100
444	20250311	111700	197171680	5270	5260	5270	5260	6130
445	20250311	111600	164867700	5230	5230	5230	5230	0
446	20250311	111500	164867700	5230	5230	5230	5230	0
447	20250311	111400	164867700	5230	5230	5230	5230	0
448	20250311	111300	164867700	5230	5230	5230	5230	172
449	20250311	111200	163968140	5240	5250	5250	5240	450
450	20250311	111100	161608580	5260	5260	5260	5260	0
451	20250311	111000	161608580	5260	5260	5260	5260	100
452	20250311	110900	161082580	5260	5260	5260	5260	41
453	20250311	110800	160866920	5270	5270	5270	5270	40
454	20250311	110700	160656120	5280	5280	5280	5280	250
455	20250311	110600	159336120	5280	5270	5280	5270	43
456	20250311	110500	159109280	5270	5270	5270	5270	205
457	20250311	110400	158028930	5270	5270	5270	5270	0
458	20250311	110300	158028930	5270	5260	5270	5260	150
459	20250311	110200	157238550	5260	5260	5260	5260	40
460	20250311	110100	157028150	5260	5260	5260	5260	0
461	20250311	110000	157028150	5260	5250	5260	5250	370
462	20250311	105900	155082590	5240	5240	5240	5240	147
463	20250311	105800	154312310	5240	5240	5240	5240	0
464	20250311	105700	154312310	5240	5240	5240	5240	0
465	20250311	105600	154312310	5240	5240	5240	5240	0
466	20250311	105500	154312310	5240	5240	5240	5240	1
467	20250311	105400	154307070	5230	5230	5230	5230	0
468	20250311	105300	154307070	5230	5230	5230	5230	0
469	20250311	105200	154307070	5230	5230	5230	5230	0
470	20250311	105100	154307070	5230	5230	5230	5230	61
471	20250311	105000	153988040	5230	5230	5230	5230	160
472	20250311	104900	153151240	5240	5240	5240	5240	1
473	20250311	104800	153146000	5240	5240	5240	5240	0
474	20250311	104700	153146000	5240	5240	5240	5240	0
475	20250311	104600	153146000	5240	5240	5240	5240	67
476	20250311	104500	152794920	5250	5250	5250	5250	43
477	20250311	104400	152569170	5230	5230	5230	5230	0
478	20250311	104300	152569170	5230	5230	5230	5230	120
479	20250311	104200	151941570	5250	5250	5250	5250	280
480	20250311	104100	150471570	5250	5240	5250	5240	21
481	20250311	104000	150361520	5240	5240	5240	5240	0
482	20250311	103900	150361520	5240	5240	5240	5240	0
483	20250311	103800	150361520	5240	5240	5240	5240	20
484	20250311	103700	150256720	5240	5210	5240	5210	769
485	20250311	103600	146249960	5210	5210	5210	5210	51
486	20250311	103500	145984250	5210	5240	5240	5210	5
487	20250311	103400	145958170	5240	5240	5240	5240	22
488	20250311	103300	145842890	5240	5210	5240	5210	196
489	20250311	103200	144819570	5210	5220	5220	5210	561
490	20250311	103100	141895170	5230	5240	5240	5230	622
491	20250311	103000	138640890	5240	5240	5240	5240	133
492	20250311	102900	137943970	5240	5250	5250	5230	191
493	20250311	102800	136942140	5250	5250	5250	5250	5
494	20250311	102700	136915890	5240	5240	5240	5240	205
495	20250311	102600	135841690	5240	5240	5240	5240	0
496	20250311	102500	135841690	5240	5240	5240	5240	0
497	20250311	102400	135841690	5240	5240	5240	5240	0
498	20250311	102300	135841690	5240	5240	5240	5240	20
499	20250311	102200	135736890	5230	5230	5230	5230	87
500	20250311	102100	135281880	5210	5210	5210	5210	272
501	20250311	102000	133864760	5230	5230	5230	5230	101
502	20250311	101900	133336530	5210	5240	5240	5210	5101
503	20250311	101800	106747630	5250	5250	5250	5250	0
504	20250311	101700	106747630	5250	5250	5250	5250	31
505	20250311	101600	106584880	5260	5250	5260	5250	25
506	20250311	101500	106453580	5240	5240	5240	5240	0
507	20250311	101400	106453580	5240	5240	5240	5240	0
508	20250311	101300	106453580	5240	5250	5250	5240	124
509	20250311	101200	105803620	5250	5250	5250	5250	55
510	20250311	101100	105514870	5250	5250	5250	5250	10
511	20250311	101000	105462370	5250	5250	5250	5250	6
512	20250311	100900	105430870	5260	5260	5260	5260	1
513	20250311	100800	105425610	5220	5250	5250	5220	3043
514	20250311	100700	89534920	5240	5240	5250	5240	316
515	20250311	100600	87878840	5260	5260	5260	5260	29
516	20250311	100500	87726300	5250	5250	5250	5250	31
517	20250311	100400	87563550	5260	5240	5260	5240	708
518	20250311	100300	83852850	5250	5250	5250	5250	0
519	20250311	100200	83852850	5250	5260	5260	5250	203
520	20250311	100100	82786900	5260	5250	5260	5250	323
521	20250311	100000	81090920	5260	5250	5260	5250	6
522	20250311	095900	81059370	5270	5270	5270	5270	0
523	20250311	095800	81059370	5270	5270	5270	5270	105
524	20250311	095700	80506020	5270	5270	5270	5270	1
525	20250311	095600	80500750	5270	5270	5270	5260	495
526	20250311	095500	77896730	5270	5270	5270	5270	0
527	20250311	095400	77896730	5270	5270	5270	5270	5
528	20250311	095300	77870380	5270	5270	5270	5270	4
529	20250311	095200	77849300	5270	5270	5270	5270	5
530	20250311	095100	77822950	5260	5260	5260	5260	105
531	20250311	095000	77270650	5270	5260	5270	5260	449
532	20250311	094900	74908420	5260	5270	5270	5260	26
533	20250311	094800	74771420	5280	5280	5280	5280	7
534	20250311	094700	74734460	5280	5280	5280	5280	5
535	20250311	094600	74708060	5280	5280	5280	5280	10
536	20250311	094500	74655260	5280	5280	5280	5280	5
537	20250311	094400	74628860	5280	5280	5280	5280	25
538	20250311	094300	74496860	5280	5280	5280	5280	22
539	20250311	094200	74380700	5280	5270	5280	5270	205
540	20250311	094100	73300300	5280	5280	5280	5280	0
541	20250311	094000	73300300	5280	5280	5280	5280	0
542	20250311	093900	73300300	5280	5280	5280	5280	0
543	20250311	093800	73300300	5280	5280	5280	5280	0
544	20250311	093700	73300300	5280	5280	5280	5280	34
545	20250311	093600	73120780	5280	5270	5280	5270	708
546	20250311	093500	69384360	5270	5260	5270	5260	113
547	20250311	093400	68789960	5260	5260	5260	5260	2
548	20250311	093300	68779440	5260	5230	5260	5230	919
549	20250311	093200	63953880	5250	5250	5250	5250	0
550	20250311	093100	63953880	5250	5240	5250	5240	96
551	20250311	093000	63450680	5240	5240	5240	5240	120
552	20250311	092900	62821880	5220	5220	5220	5220	5
553	20250311	092800	62795780	5220	5230	5230	5220	842
554	20250311	092700	58399540	5230	5230	5230	5230	1
555	20250311	092600	58394310	5250	5230	5250	5230	87
556	20250311	092500	57937600	5230	5230	5230	5230	0
557	20250311	092400	57937600	5230	5230	5230	5230	0
558	20250311	092300	57937600	5230	5230	5230	5230	571
559	20250311	092200	54951270	5230	5230	5230	5230	0
560	20250311	092100	54951270	5230	5250	5250	5230	672
561	20250311	092000	51434070	5250	5270	5270	5250	837
562	20250311	091900	47032570	5260	5270	5270	5260	167
563	20250311	091800	46153110	5270	5260	5270	5260	165
564	20250311	091700	45284210	5260	5270	5270	5260	673
565	20250311	091600	41743250	5270	5260	5270	5255	455
566	20250311	091500	39348470	5260	5240	5260	5240	464
567	20250311	091400	36911110	5250	5240	5250	5240	21
568	20250311	091300	36800870	5240	5240	5240	5240	67
569	20250311	091200	36449790	5240	5240	5250	5240	95
570	20250311	091100	35951740	5210	5210	5210	5210	0
571	20250311	091000	35951740	5210	5260	5260	5210	700
572	20250311	090900	32300060	5270	5270	5270	5270	20
573	20250311	090800	32194660	5270	5270	5270	5270	31
574	20250311	090700	32031290	5210	5260	5270	5210	521
575	20250311	090600	29307900	5200	5230	5230	5200	2501
576	20250311	090500	16282660	5260	5220	5260	5210	825
577	20250311	090400	11952830	5210	5230	5230	5210	400
578	20250311	090300	9867210	5230	5230	5230	5230	54
579	20250311	090200	9584790	5230	5240	5260	5230	472
580	20250311	090100	7108230	5240	5240	5240	5240	59
581	20250311	090000	6799070	5200	5290	5290	5190	1298