KissMeData/053350/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193800	911948795	5300	5300	5300	5300	2754
3	20250307	193700	911948795	5300	5300	5300	5300	0
4	20250307	193600	911948795	5300	5300	5300	5300	0
5	20250307	193500	911948795	5300	5300	5300	5300	0
6	20250307	193400	911948795	5300	5300	5300	5300	0
7	20250307	193300	911948795	5300	5300	5300	5300	0
8	20250307	193200	911948795	5300	5300	5300	5300	0
9	20250307	193100	911948795	5300	5300	5300	5300	0
10	20250307	193000	911948795	5300	5300	5300	5300	0
11	20250307	192900	911948795	5300	5300	5300	5300	0
12	20250307	192800	911948795	5300	5300	5300	5300	0
13	20250307	192700	911948795	5300	5300	5300	5300	0
14	20250307	192600	911948795	5300	5300	5300	5300	0
15	20250307	192500	911948795	5300	5300	5300	5300	0
16	20250307	192400	911948795	5300	5300	5300	5300	0
17	20250307	192300	911948795	5300	5300	5300	5300	0
18	20250307	192200	911948795	5300	5300	5300	5300	0
19	20250307	192100	911948795	5300	5300	5300	5300	0
20	20250307	192000	911948795	5300	5300	5300	5300	0
21	20250307	191900	911948795	5300	5300	5300	5300	0
22	20250307	191800	911948795	5300	5300	5300	5300	0
23	20250307	191700	911948795	5300	5300	5300	5300	0
24	20250307	191600	911948795	5300	5300	5300	5300	0
25	20250307	191500	911948795	5300	5300	5300	5300	0
26	20250307	191400	911948795	5300	5300	5300	5300	0
27	20250307	191300	911948795	5300	5300	5300	5300	0
28	20250307	191200	911948795	5300	5300	5300	5300	0
29	20250307	191100	911948795	5300	5300	5300	5300	0
30	20250307	191000	911948795	5300	5300	5300	5300	0
31	20250307	190900	911948795	5300	5300	5300	5300	0
32	20250307	190800	911948795	5300	5300	5300	5300	2754
33	20250307	190700	911948795	5300	5300	5300	5300	0
34	20250307	190600	911948795	5300	5300	5300	5300	0
35	20250307	190500	911948795	5300	5300	5300	5300	0
36	20250307	190400	911948795	5300	5300	5300	5300	0
37	20250307	190300	911948795	5300	5300	5300	5300	0
38	20250307	190200	911948795	5300	5300	5300	5300	0
39	20250307	190100	911948795	5300	5300	5300	5300	0
40	20250307	190000	911948795	5300	5300	5300	5300	0
41	20250307	185900	911948795	5300	5300	5300	5300	0
42	20250307	185800	911948795	5300	5300	5300	5300	0
43	20250307	185700	911948795	5300	5300	5300	5300	0
44	20250307	185600	911948795	5300	5300	5300	5300	0
45	20250307	185500	911948795	5300	5300	5300	5300	0
46	20250307	185400	911948795	5300	5300	5300	5300	0
47	20250307	185300	911948795	5300	5300	5300	5300	0
48	20250307	185200	911948795	5300	5300	5300	5300	0
49	20250307	185100	911948795	5300	5300	5300	5300	0
50	20250307	185000	911948795	5300	5300	5300	5300	0
51	20250307	184900	911948795	5300	5300	5300	5300	0
52	20250307	184800	911948795	5300	5300	5300	5300	0
53	20250307	184700	911948795	5300	5300	5300	5300	0
54	20250307	184600	911948795	5300	5300	5300	5300	0
55	20250307	184500	911948795	5300	5300	5300	5300	0
56	20250307	184400	911948795	5300	5300	5300	5300	0
57	20250307	184300	911948795	5300	5300	5300	5300	0
58	20250307	184200	911948795	5300	5300	5300	5300	0
59	20250307	184100	911948795	5300	5300	5300	5300	0
60	20250307	184000	911948795	5300	5300	5300	5300	0
61	20250307	183900	911948795	5300	5300	5300	5300	0
62	20250307	183800	911948795	5300	5300	5300	5300	2754
63	20250307	183700	911948795	5300	5300	5300	5300	0
64	20250307	183600	911948795	5300	5300	5300	5300	0
65	20250307	183500	911948795	5300	5300	5300	5300	0
66	20250307	183400	911948795	5300	5300	5300	5300	0
67	20250307	183300	911948795	5300	5300	5300	5300	0
68	20250307	183200	911948795	5300	5300	5300	5300	0
69	20250307	183100	911948795	5300	5300	5300	5300	0
70	20250307	183000	911948795	5300	5300	5300	5300	0
71	20250307	182900	911948795	5300	5300	5300	5300	0
72	20250307	182800	911948795	5300	5300	5300	5300	0
73	20250307	182700	911948795	5300	5300	5300	5300	0
74	20250307	182600	911948795	5300	5300	5300	5300	0
75	20250307	182500	911948795	5300	5300	5300	5300	0
76	20250307	182400	911948795	5300	5300	5300	5300	0
77	20250307	182300	911948795	5300	5300	5300	5300	0
78	20250307	182200	911948795	5300	5300	5300	5300	0
79	20250307	182100	911948795	5300	5300	5300	5300	0
80	20250307	182000	911948795	5300	5300	5300	5300	0
81	20250307	181900	911948795	5300	5300	5300	5300	0
82	20250307	181800	911948795	5300	5300	5300	5300	0
83	20250307	181700	911948795	5300	5300	5300	5300	0
84	20250307	181600	911948795	5300	5300	5300	5300	0
85	20250307	181500	911948795	5300	5300	5300	5300	0
86	20250307	181400	911948795	5300	5300	5300	5300	0
87	20250307	181300	911948795	5300	5300	5300	5300	0
88	20250307	181200	911948795	5300	5300	5300	5300	0
89	20250307	181100	911948795	5300	5300	5300	5300	0
90	20250307	181000	911948795	5300	5300	5300	5300	0
91	20250307	180900	911948795	5300	5300	5300	5300	0
92	20250307	180800	911948795	5300	5300	5300	5300	2754
93	20250307	180700	911948795	5300	5300	5300	5300	0
94	20250307	180600	911948795	5300	5300	5300	5300	0
95	20250307	180500	911948795	5300	5300	5300	5300	0
96	20250307	180400	911948795	5300	5300	5300	5300	0
97	20250307	180300	911948795	5300	5300	5300	5300	0
98	20250307	180200	911948795	5300	5300	5300	5300	0
99	20250307	180100	911948795	5300	5300	5300	5300	0
100	20250307	180000	911948795	5300	5300	5300	5300	0
101	20250307	175900	911948795	5300	5300	5300	5300	0
102	20250307	175800	911948795	5300	5300	5300	5300	0
103	20250307	175700	911948795	5300	5300	5300	5300	0
104	20250307	175600	911948795	5300	5300	5300	5300	0
105	20250307	175500	911948795	5300	5300	5300	5300	0
106	20250307	175400	911948795	5300	5300	5300	5300	0
107	20250307	175300	911948795	5300	5300	5300	5300	0
108	20250307	175200	911948795	5300	5300	5300	5300	0
109	20250307	175100	911948795	5300	5300	5300	5300	0
110	20250307	175000	911948795	5300	5300	5300	5300	0
111	20250307	174900	911948795	5300	5300	5300	5300	0
112	20250307	174800	911948795	5300	5300	5300	5300	0
113	20250307	174700	911948795	5300	5300	5300	5300	0
114	20250307	174600	911948795	5300	5300	5300	5300	0
115	20250307	174500	911948795	5300	5300	5300	5300	0
116	20250307	174400	911948795	5300	5300	5300	5300	0
117	20250307	174300	911948795	5300	5300	5300	5300	0
118	20250307	174200	911948795	5300	5300	5300	5300	0
119	20250307	174100	911948795	5300	5300	5300	5300	0
120	20250307	174000	911948795	5300	5300	5300	5300	0
121	20250307	173900	911948795	5300	5300	5300	5300	0
122	20250307	173800	911948795	5300	5300	5300	5300	2754
123	20250307	173700	911948795	5300	5300	5300	5300	0
124	20250307	173600	911948795	5300	5300	5300	5300	0
125	20250307	173500	911948795	5300	5300	5300	5300	0
126	20250307	173400	911948795	5300	5300	5300	5300	0
127	20250307	173300	911948795	5300	5300	5300	5300	0
128	20250307	173200	911948795	5300	5300	5300	5300	0
129	20250307	173100	911948795	5300	5300	5300	5300	0
130	20250307	173000	911948795	5300	5300	5300	5300	0
131	20250307	172900	911948795	5300	5300	5300	5300	0
132	20250307	172800	911948795	5300	5300	5300	5300	0
133	20250307	172700	911948795	5300	5300	5300	5300	0
134	20250307	172600	911948795	5300	5300	5300	5300	0
135	20250307	172500	911948795	5300	5300	5300	5300	0
136	20250307	172400	911948795	5300	5300	5300	5300	0
137	20250307	172300	911948795	5300	5300	5300	5300	0
138	20250307	172200	911948795	5300	5300	5300	5300	0
139	20250307	172100	911948795	5300	5300	5300	5300	0
140	20250307	172000	911948795	5300	5300	5300	5300	0
141	20250307	171900	911948795	5300	5300	5300	5300	0
142	20250307	171800	911948795	5300	5300	5300	5300	0
143	20250307	171700	911948795	5300	5300	5300	5300	0
144	20250307	171600	911948795	5300	5300	5300	5300	0
145	20250307	171500	911948795	5300	5300	5300	5300	0
146	20250307	171400	911948795	5300	5300	5300	5300	0
147	20250307	171300	911948795	5300	5300	5300	5300	0
148	20250307	171200	911948795	5300	5300	5300	5300	0
149	20250307	171100	911948795	5300	5300	5300	5300	0
150	20250307	171000	911948795	5300	5300	5300	5300	0
151	20250307	170900	911948795	5300	5300	5300	5300	0
152	20250307	170800	911948795	5300	5300	5300	5300	2754
153	20250307	170700	911948795	5300	5300	5300	5300	0
154	20250307	170600	911948795	5300	5300	5300	5300	0
155	20250307	170500	911948795	5300	5300	5300	5300	0
156	20250307	170400	911948795	5300	5300	5300	5300	0
157	20250307	170300	911948795	5300	5300	5300	5300	0
158	20250307	170200	911948795	5300	5300	5300	5300	0
159	20250307	170100	911948795	5300	5300	5300	5300	0
160	20250307	170000	911948795	5300	5300	5300	5300	0
161	20250307	165900	911948795	5300	5300	5300	5300	0
162	20250307	165800	911948795	5300	5300	5300	5300	0
163	20250307	165700	911948795	5300	5300	5300	5300	0
164	20250307	165600	911948795	5300	5300	5300	5300	0
165	20250307	165500	911948795	5300	5300	5300	5300	0
166	20250307	165400	911948795	5300	5300	5300	5300	0
167	20250307	165300	911948795	5300	5300	5300	5300	0
168	20250307	165200	911948795	5300	5300	5300	5300	0
169	20250307	165100	911948795	5300	5300	5300	5300	0
170	20250307	165000	911948795	5300	5300	5300	5300	0
171	20250307	164900	911948795	5300	5300	5300	5300	0
172	20250307	164800	911948795	5300	5300	5300	5300	0
173	20250307	164700	911948795	5300	5300	5300	5300	0
174	20250307	164600	911948795	5300	5300	5300	5300	0
175	20250307	164500	911948795	5300	5300	5300	5300	0
176	20250307	164400	911948795	5300	5300	5300	5300	0
177	20250307	164300	911948795	5300	5300	5300	5300	0
178	20250307	164200	911948795	5300	5300	5300	5300	0
179	20250307	164100	911948795	5300	5300	5300	5300	0
180	20250307	164000	911948795	5300	5300	5300	5300	0
181	20250307	163900	911948795	5300	5300	5300	5300	0
182	20250307	163800	911948795	5300	5300	5300	5300	2754
183	20250307	163700	911948795	5300	5300	5300	5300	0
184	20250307	163600	911948795	5300	5300	5300	5300	0
185	20250307	163500	911948795	5300	5300	5300	5300	0
186	20250307	163400	911948795	5300	5300	5300	5300	0
187	20250307	163300	911948795	5300	5300	5300	5300	0
188	20250307	163200	911948795	5300	5300	5300	5300	0
189	20250307	163100	911948795	5300	5300	5300	5300	0
190	20250307	163000	911948795	5300	5300	5300	5300	0
191	20250307	162900	911948795	5300	5300	5300	5300	0
192	20250307	162800	911948795	5300	5300	5300	5300	0
193	20250307	162700	911948795	5300	5300	5300	5300	0
194	20250307	162600	911948795	5300	5300	5300	5300	0
195	20250307	162500	911948795	5300	5300	5300	5300	0
196	20250307	162400	911948795	5300	5300	5300	5300	0
197	20250307	162300	911948795	5300	5300	5300	5300	0
198	20250307	162200	911948795	5300	5300	5300	5300	0
199	20250307	162100	911948795	5300	5300	5300	5300	0
200	20250307	162000	911948795	5300	5300	5300	5300	0
201	20250307	161900	911948795	5300	5300	5300	5300	0
202	20250307	161800	911948795	5300	5300	5300	5300	0
203	20250307	161700	911948795	5300	5300	5300	5300	0
204	20250307	161600	911948795	5300	5300	5300	5300	0
205	20250307	161500	911948795	5300	5300	5300	5300	0
206	20250307	161400	911948795	5300	5300	5300	5300	0
207	20250307	161300	911948795	5300	5300	5300	5300	0
208	20250307	161200	911948795	5300	5300	5300	5300	0
209	20250307	161100	911948795	5300	5300	5300	5300	0
210	20250307	161000	911948795	5300	5300	5300	5300	0
211	20250307	160900	911948795	5300	5300	5300	5300	0
212	20250307	160800	911948795	5300	5300	5300	5300	2754
213	20250307	160700	911948795	5300	5300	5300	5300	0
214	20250307	160600	911948795	5300	5300	5300	5300	0
215	20250307	160500	911948795	5300	5300	5300	5300	0
216	20250307	160400	911948795	5300	5300	5300	5300	0
217	20250307	160300	911948795	5300	5300	5300	5300	0
218	20250307	160200	911948795	5300	5300	5300	5300	0
219	20250307	160100	911948795	5300	5300	5300	5300	0
220	20250307	160000	911948795	5300	5300	5300	5300	0
221	20250307	155900	911948795	5300	5300	5300	5300	0
222	20250307	155800	911948795	5300	5300	5300	5300	0
223	20250307	155700	911948795	5300	5300	5300	5300	0
224	20250307	155600	911948795	5300	5300	5300	5300	0
225	20250307	155500	911948795	5300	5300	5300	5300	0
226	20250307	155400	911948795	5300	5300	5300	5300	0
227	20250307	155300	911948795	5300	5300	5300	5300	0
228	20250307	155200	911948795	5300	5300	5300	5300	0
229	20250307	155100	911948795	5300	5300	5300	5300	0
230	20250307	155000	911948795	5300	5300	5300	5300	0
231	20250307	154900	911948795	5300	5300	5300	5300	0
232	20250307	154800	911948795	5300	5300	5300	5300	0
233	20250307	154700	911948795	5300	5300	5300	5300	0
234	20250307	154600	911948795	5300	5300	5300	5300	0
235	20250307	154500	911948795	5300	5300	5300	5300	0
236	20250307	154400	911948795	5300	5300	5300	5300	0
237	20250307	154300	911948795	5300	5300	5300	5300	0
238	20250307	154200	911948795	5300	5300	5300	5300	0
239	20250307	154100	911948795	5300	5300	5300	5300	0
240	20250307	154000	911948795	5300	5300	5300	5300	0
241	20250307	153900	911948795	5300	5300	5300	5300	0
242	20250307	153800	911948795	5300	5300	5300	5300	2754
243	20250307	153700	911948795	5300	5300	5300	5300	0
244	20250307	153600	911948795	5300	5300	5300	5300	0
245	20250307	153500	911948795	5300	5300	5300	5300	0
246	20250307	153400	911948795	5300	5300	5300	5300	0
247	20250307	153300	911948795	5300	5300	5300	5300	0
248	20250307	153200	911948795	5300	5300	5300	5300	0
249	20250307	153100	911948795	5300	5300	5300	5300	0
250	20250307	153000	911948795	5300	5300	5300	5300	2754
251	20250307	152900	897352595	5300	5300	5300	5300	0
252	20250307	152800	897352595	5300	5300	5300	5300	0
253	20250307	152700	897352595	5300	5300	5300	5300	0
254	20250307	152600	897352595	5300	5300	5300	5300	0
255	20250307	152500	897352595	5300	5300	5300	5300	0
256	20250307	152400	897352595	5300	5300	5300	5300	0
257	20250307	152300	897352595	5300	5300	5300	5300	0
258	20250307	152200	897352595	5300	5300	5300	5300	0
259	20250307	152100	897352595	5300	5300	5300	5300	0
260	20250307	152000	897352595	5300	5300	5300	5300	0
261	20250307	151900	897352595	5300	5280	5300	5270	7317
262	20250307	151800	858621655	5280	5290	5290	5280	285
263	20250307	151700	857115975	5285	5285	5285	5285	585
264	20250307	151600	854024250	5285	5280	5285	5280	588
265	20250307	151500	850917470	5280	5280	5290	5280	2658
266	20250307	151400	836883220	5280	5280	5280	5280	0
267	20250307	151300	836883220	5280	5280	5280	5280	0
268	20250307	151200	836883220	5280	5280	5280	5280	50
269	20250307	151100	836619220	5290	5290	5290	5290	0
270	20250307	151000	836619220	5290	5280	5290	5280	211
271	20250307	150900	835505070	5280	5280	5290	5280	243
272	20250307	150800	834222020	5280	5280	5280	5280	0
273	20250307	150700	834222020	5280	5280	5280	5280	296
274	20250307	150600	832659140	5290	5290	5290	5290	0
275	20250307	150500	832659140	5290	5290	5290	5290	0
276	20250307	150400	832659140	5290	5280	5290	5280	194
277	20250307	150300	831634560	5280	5280	5280	5280	0
278	20250307	150200	831634560	5280	5280	5280	5280	0
279	20250307	150100	831634560	5280	5280	5280	5280	0
280	20250307	150000	831634560	5280	5280	5280	5280	18
281	20250307	145900	831539520	5280	5280	5280	5280	2
282	20250307	145800	831528960	5290	5290	5290	5290	169
283	20250307	145700	830634950	5280	5280	5280	5280	1
284	20250307	145600	830629670	5280	5280	5290	5280	28
285	20250307	145500	830481810	5280	5280	5280	5280	57
286	20250307	145400	830180850	5290	5290	5290	5290	6
287	20250307	145300	830149110	5290	5290	5290	5290	36
288	20250307	145200	829958670	5280	5280	5280	5280	1
289	20250307	145100	829953390	5290	5290	5290	5290	12
290	20250307	145000	829889910	5280	5280	5280	5280	0
291	20250307	144900	829889910	5280	5280	5280	5280	0
292	20250307	144800	829889910	5280	5280	5280	5280	0
293	20250307	144700	829889910	5280	5280	5280	5280	700
294	20250307	144600	826193910	5280	5280	5280	5280	1023
295	20250307	144500	820792470	5280	5280	5280	5280	55
296	20250307	144400	820502070	5300	5300	5300	5300	145
297	20250307	144300	819733570	5300	5300	5300	5300	1477
298	20250307	144200	811905470	5300	5300	5300	5300	18
299	20250307	144100	811810070	5290	5290	5290	5290	0
300	20250307	144000	811810070	5290	5290	5290	5290	0
301	20250307	143900	811810070	5290	5290	5290	5290	0
302	20250307	143800	811810070	5290	5290	5290	5290	1
303	20250307	143700	811804780	5290	5290	5290	5290	0
304	20250307	143600	811804780	5290	5290	5290	5290	0
305	20250307	143500	811804780	5290	5290	5290	5290	0
306	20250307	143400	811804780	5290	5290	5290	5290	0
307	20250307	143300	811804780	5290	5290	5290	5290	2
308	20250307	143200	811794200	5310	5310	5310	5310	100
309	20250307	143100	811263200	5310	5310	5310	5300	2195
310	20250307	143000	799609750	5310	5310	5310	5300	980
311	20250307	142900	794405960	5340	5300	5350	5300	4786
312	20250307	142800	768967370	5300	5300	5300	5300	0
313	20250307	142700	768967370	5300	5300	5300	5300	517
314	20250307	142600	766227270	5300	5300	5300	5300	54
315	20250307	142500	765941070	5300	5300	5300	5300	352
316	20250307	142400	764075470	5300	5300	5300	5300	0
317	20250307	142300	764075470	5300	5280	5300	5280	568
318	20250307	142200	761076110	5280	5270	5280	5270	1156
319	20250307	142100	754983430	5280	5280	5280	5280	112
320	20250307	142000	754392070	5280	5280	5280	5280	1150
321	20250307	141900	748320070	5280	5280	5280	5280	0
322	20250307	141800	748320070	5280	5280	5280	5280	0
323	20250307	141700	748320070	5280	5280	5280	5280	0
324	20250307	141600	748320070	5280	5280	5280	5280	5
325	20250307	141500	748293670	5280	5280	5280	5280	10
326	20250307	141400	748240870	5280	5280	5280	5280	649
327	20250307	141300	744814150	5280	5280	5280	5280	0
328	20250307	141200	744814150	5280	5280	5280	5280	0
329	20250307	141100	744814150	5280	5280	5280	5280	140
330	20250307	141000	744074950	5280	5280	5280	5280	210
331	20250307	140900	742966150	5280	5280	5280	5280	900
332	20250307	140800	738214150	5280	5280	5280	5280	0
333	20250307	140700	738214150	5280	5280	5280	5280	0
334	20250307	140600	738214150	5280	5280	5280	5280	356
335	20250307	140500	736334470	5280	5280	5280	5280	16
336	20250307	140400	736249990	5300	5300	5300	5300	0
337	20250307	140300	736249990	5300	5300	5300	5300	0
338	20250307	140200	736249990	5300	5290	5300	5280	501
339	20250307	140100	733597610	5300	5300	5300	5300	1548
340	20250307	140000	725393210	5280	5280	5280	5280	0
341	20250307	135900	725393210	5280	5280	5280	5280	0
342	20250307	135800	725393210	5280	5280	5280	5280	0
343	20250307	135700	725393210	5280	5280	5280	5280	0
344	20250307	135600	725393210	5280	5280	5280	5280	0
345	20250307	135500	725393210	5280	5280	5280	5280	1
346	20250307	135400	725387930	5280	5280	5280	5280	0
347	20250307	135300	725387930	5280	5280	5280	5280	0
348	20250307	135200	725387930	5280	5280	5280	5280	0
349	20250307	135100	725387930	5280	5280	5280	5280	354
350	20250307	135000	723518810	5290	5290	5290	5290	3
351	20250307	134900	723502940	5290	5290	5290	5290	0
352	20250307	134800	723502940	5290	5290	5290	5290	1
353	20250307	134700	723497650	5300	5300	5300	5300	0
354	20250307	134600	723497650	5300	5300	5300	5300	0
355	20250307	134500	723497650	5300	5300	5300	5300	0
356	20250307	134400	723497650	5300	5300	5300	5300	0
357	20250307	134300	723497650	5300	5300	5300	5300	0
358	20250307	134200	723497650	5300	5300	5300	5300	0
359	20250307	134100	723497650	5300	5300	5300	5300	1
360	20250307	134000	723492350	5300	5290	5300	5290	15
361	20250307	133900	723412880	5280	5280	5280	5280	5
362	20250307	133800	723386480	5280	5280	5280	5280	0
363	20250307	133700	723386480	5280	5280	5280	5280	0
364	20250307	133600	723386480	5280	5280	5280	5280	0
365	20250307	133500	723386480	5280	5280	5280	5280	0
366	20250307	133400	723386480	5280	5280	5280	5280	0
367	20250307	133300	723386480	5280	5280	5280	5280	0
368	20250307	133200	723386480	5280	5280	5280	5280	0
369	20250307	133100	723386480	5280	5280	5280	5280	0
370	20250307	133000	723386480	5280	5280	5280	5280	0
371	20250307	132900	723386480	5280	5280	5280	5280	0
372	20250307	132800	723386480	5280	5280	5280	5280	0
373	20250307	132700	723386480	5280	5280	5280	5280	5
374	20250307	132600	723360080	5280	5280	5280	5280	0
375	20250307	132500	723360080	5280	5280	5280	5280	0
376	20250307	132400	723360080	5280	5280	5280	5280	0
377	20250307	132300	723360080	5280	5280	5280	5280	0
378	20250307	132200	723360080	5280	5280	5280	5280	15
379	20250307	132100	723280880	5280	5280	5280	5280	0
380	20250307	132000	723280880	5280	5280	5280	5280	0
381	20250307	131900	723280880	5280	5280	5280	5280	0
382	20250307	131800	723280880	5280	5280	5280	5280	0
383	20250307	131700	723280880	5280	5280	5280	5280	0
384	20250307	131600	723280880	5280	5280	5280	5280	0
385	20250307	131500	723280880	5280	5280	5280	5280	0
386	20250307	131400	723280880	5280	5280	5280	5280	21
387	20250307	131300	723170000	5270	5270	5270	5270	0
388	20250307	131200	723170000	5270	5270	5270	5270	0
389	20250307	131100	723170000	5270	5270	5270	5270	0
390	20250307	131000	723170000	5270	5270	5270	5270	0
391	20250307	130900	723170000	5270	5290	5290	5270	3000
392	20250307	130800	707334650	5300	5300	5300	5300	0
393	20250307	130700	707334650	5300	5300	5300	5300	3
394	20250307	130600	707318750	5300	5300	5300	5300	26
395	20250307	130500	707180950	5300	5300	5300	5300	658
396	20250307	130400	703693550	5300	5300	5300	5300	0
397	20250307	130300	703693550	5300	5300	5300	5300	0
398	20250307	130200	703693550	5300	5300	5300	5300	38
399	20250307	130100	703492150	5290	5290	5290	5290	0
400	20250307	130000	703492150	5290	5290	5290	5290	0
401	20250307	125900	703492150	5290	5290	5290	5290	2
402	20250307	125800	703481570	5290	5290	5290	5290	0
403	20250307	125700	703481570	5290	5290	5290	5290	0
404	20250307	125600	703481570	5290	5290	5290	5290	96
405	20250307	125500	702973730	5300	5300	5300	5300	0
406	20250307	125400	702973730	5300	5300	5300	5300	385
407	20250307	125300	700933230	5300	5300	5300	5300	55
408	20250307	125200	700641730	5300	5300	5300	5300	203
409	20250307	125100	699565830	5300	5300	5300	5300	34
410	20250307	125000	699385630	5300	5300	5300	5300	136
411	20250307	124900	698664830	5290	5300	5300	5290	33
412	20250307	124800	698490240	5300	5320	5320	5300	2885
413	20250307	124700	683179650	5320	5320	5320	5320	1
414	20250307	124600	683174330	5320	5320	5320	5320	0
415	20250307	124500	683174330	5320	5320	5320	5320	39
416	20250307	124400	682966850	5320	5320	5320	5320	1
417	20250307	124300	682961530	5310	5310	5310	5310	444
418	20250307	124200	680603890	5310	5310	5310	5310	1
419	20250307	124100	680598580	5300	5300	5300	5300	870
420	20250307	124000	675987580	5290	5300	5300	5290	3091
421	20250307	123900	659605290	5300	5300	5300	5300	0
422	20250307	123800	659605290	5300	5300	5300	5300	6
423	20250307	123700	659573490	5300	5300	5300	5290	1012
424	20250307	123600	654209910	5290	5290	5290	5290	0
425	20250307	123500	654209910	5290	5290	5290	5290	1330
426	20250307	123400	647174210	5280	5280	5280	5280	1
427	20250307	123300	647168930	5280	5280	5280	5280	3
428	20250307	123200	647153090	5280	5280	5280	5280	0
429	20250307	123100	647153090	5280	5280	5280	5280	0
430	20250307	123000	647153090	5280	5280	5280	5280	7
431	20250307	122900	647116130	5280	5280	5280	5280	0
432	20250307	122800	647116130	5280	5280	5280	5280	10
433	20250307	122700	647063330	5270	5280	5280	5270	290
434	20250307	122600	645532530	5280	5280	5280	5280	50
435	20250307	122500	645268530	5280	5280	5280	5280	1
436	20250307	122400	645263250	5270	5270	5270	5270	1288
437	20250307	122300	638475490	5270	5270	5270	5270	0
438	20250307	122200	638475490	5270	5270	5270	5270	0
439	20250307	122100	638475490	5270	5270	5270	5270	0
440	20250307	122000	638475490	5270	5270	5270	5270	0
441	20250307	121900	638475490	5270	5270	5270	5270	0
442	20250307	121800	638475490	5270	5270	5270	5270	0
443	20250307	121700	638475490	5270	5270	5270	5270	0
444	20250307	121600	638475490	5270	5270	5270	5270	131
445	20250307	121500	637785120	5270	5270	5270	5270	0
446	20250307	121400	637785120	5270	5270	5270	5270	0
447	20250307	121300	637785120	5270	5270	5270	5270	0
448	20250307	121200	637785120	5270	5270	5270	5270	100
449	20250307	121100	637258120	5290	5290	5290	5290	0
450	20250307	121000	637258120	5290	5290	5290	5290	0
451	20250307	120900	637258120	5290	5270	5290	5270	7
452	20250307	120800	637221130	5270	5270	5270	5270	0
453	20250307	120700	637221130	5270	5280	5280	5270	616
454	20250307	120600	633969810	5290	5290	5290	5290	0
455	20250307	120500	633969810	5290	5290	5290	5290	200
456	20250307	120400	632911810	5270	5270	5270	5270	0
457	20250307	120300	632911810	5270	5270	5270	5270	0
458	20250307	120200	632911810	5270	5270	5270	5270	22
459	20250307	120100	632795870	5270	5270	5270	5270	1
460	20250307	120000	632790600	5270	5270	5270	5270	303
461	20250307	115900	631193790	5290	5290	5290	5290	1253
462	20250307	115800	624565420	5300	5300	5300	5300	0
463	20250307	115700	624565420	5300	5300	5300	5300	0
464	20250307	115600	624565420	5300	5290	5300	5290	256
465	20250307	115500	623211040	5290	5290	5290	5290	0
466	20250307	115400	623211040	5290	5290	5290	5290	0
467	20250307	115300	623211040	5290	5290	5290	5290	0
468	20250307	115200	623211040	5290	5290	5290	5290	0
469	20250307	115100	623211040	5290	5290	5290	5290	2
470	20250307	115000	623200460	5300	5300	5310	5300	1681
471	20250307	114900	614287490	5300	5300	5300	5300	965
472	20250307	114800	609172990	5290	5300	5300	5290	1511
473	20250307	114700	601170500	5310	5310	5310	5310	967
474	20250307	114600	596035730	5310	5330	5330	5310	1958
475	20250307	114500	585619730	5340	5340	5340	5340	0
476	20250307	114400	585619730	5340	5340	5340	5340	0
477	20250307	114300	585619730	5340	5340	5340	5340	0
478	20250307	114200	585619730	5340	5340	5340	5340	445
479	20250307	114100	583243430	5350	5350	5350	5350	0
480	20250307	114000	583243430	5350	5350	5350	5350	94
481	20250307	113900	582740530	5350	5350	5350	5350	52
482	20250307	113800	582462330	5360	5360	5360	5360	0
483	20250307	113700	582462330	5360	5360	5360	5360	0
484	20250307	113600	582462330	5360	5370	5370	5360	1114
485	20250307	113500	576481870	5380	5380	5380	5380	0
486	20250307	113400	576481870	5380	5380	5380	5380	0
487	20250307	113300	576481870	5380	5390	5390	5380	1303
488	20250307	113200	569468930	5390	5380	5390	5380	998
489	20250307	113100	564095730	5380	5380	5380	5380	100
490	20250307	113000	563557730	5390	5370	5390	5360	1163
491	20250307	112900	557316110	5400	5380	5400	5380	7073
492	20250307	112800	519163890	5370	5370	5370	5370	0
493	20250307	112700	519163890	5370	5370	5370	5370	33
494	20250307	112600	518986680	5370	5370	5370	5370	204
495	20250307	112500	517891200	5360	5360	5360	5360	0
496	20250307	112400	517891200	5360	5360	5360	5360	1452
497	20250307	112300	510108480	5370	5370	5370	5370	100
498	20250307	112200	509571480	5360	5370	5370	5360	211
499	20250307	112100	508438520	5370	5370	5370	5370	20
500	20250307	112000	508331120	5370	5370	5370	5370	2
501	20250307	111900	508320380	5370	5370	5370	5370	0
502	20250307	111800	508320380	5370	5370	5370	5370	242
503	20250307	111700	507020840	5380	5380	5380	5380	0
504	20250307	111600	507020840	5380	5380	5380	5380	30
505	20250307	111500	506859440	5350	5350	5380	5350	3150
506	20250307	111400	489945830	5340	5340	5340	5340	5
507	20250307	111300	489919130	5340	5340	5340	5340	0
508	20250307	111200	489919130	5340	5340	5340	5340	0
509	20250307	111100	489919130	5340	5340	5340	5340	1
510	20250307	111000	489913790	5340	5340	5340	5340	19
511	20250307	110900	489812330	5340	5340	5340	5340	144
512	20250307	110800	489043370	5340	5350	5350	5340	150
513	20250307	110700	488241870	5350	5350	5350	5350	0
514	20250307	110600	488241870	5350	5350	5350	5350	111
515	20250307	110500	487648020	5350	5350	5350	5350	0
516	20250307	110400	487648020	5350	5350	5350	5350	1
517	20250307	110300	487642670	5340	5340	5340	5340	336
518	20250307	110200	485848430	5350	5350	5350	5350	200
519	20250307	110100	484778430	5350	5350	5350	5350	201
520	20250307	110000	483703080	5340	5340	5340	5330	570
521	20250307	105900	480662490	5340	5340	5340	5340	100
522	20250307	105800	480128490	5340	5340	5340	5340	0
523	20250307	105700	480128490	5340	5350	5350	5340	43
524	20250307	105600	479898540	5350	5360	5360	5350	301
525	20250307	105500	478288180	5360	5360	5360	5360	110
526	20250307	105400	477698580	5370	5360	5370	5360	1648
527	20250307	105300	468849820	5360	5360	5360	5360	201
528	20250307	105200	467772460	5350	5350	5350	5350	1
529	20250307	105100	467767110	5350	5360	5360	5350	13
530	20250307	105000	467697530	5350	5370	5370	5350	218
531	20250307	104900	466527870	5370	5350	5375	5350	849
532	20250307	104800	461968925	5330	5330	5330	5330	0
533	20250307	104700	461968925	5330	5330	5330	5330	241
534	20250307	104600	460684395	5360	5360	5360	5360	0
535	20250307	104500	460684395	5360	5360	5360	5360	5
536	20250307	104400	460657595	5360	5360	5360	5360	2
537	20250307	104300	460646875	5360	5360	5360	5360	700
538	20250307	104200	456894875	5350	5340	5350	5340	289
539	20250307	104100	455351325	5340	5340	5340	5340	1058
540	20250307	104000	449701605	5330	5330	5330	5330	0
541	20250307	103900	449701605	5330	5330	5330	5330	1100
542	20250307	103800	443838605	5340	5340	5340	5340	134
543	20250307	103700	443123045	5340	5340	5340	5340	153
544	20250307	103600	442306025	5330	5330	5330	5330	0
545	20250307	103500	442306025	5330	5330	5330	5330	100
546	20250307	103400	441773025	5330	5330	5330	5330	0
547	20250307	103300	441773025	5330	5330	5330	5330	6
548	20250307	103200	441741045	5340	5340	5340	5340	3
549	20250307	103100	441725025	5350	5350	5350	5350	22
550	20250307	103000	441607325	5350	5350	5350	5350	100
551	20250307	102900	441072325	5340	5340	5340	5340	0
552	20250307	102800	441072325	5340	5340	5340	5340	0
553	20250307	102700	441072325	5340	5340	5340	5340	51
554	20250307	102600	440799985	5330	5330	5330	5330	0
555	20250307	102500	440799985	5330	5340	5340	5330	656
556	20250307	102400	437301945	5340	5340	5340	5340	71
557	20250307	102300	436922805	5340	5340	5340	5340	0
558	20250307	102200	436922805	5340	5360	5360	5340	1521
559	20250307	102100	428800225	5360	5360	5360	5360	97
560	20250307	102000	428280305	5350	5350	5350	5350	0
561	20250307	101900	428280305	5350	5350	5350	5350	10
562	20250307	101800	428226805	5340	5340	5340	5340	57
563	20250307	101700	427922425	5360	5350	5360	5350	5
564	20250307	101600	427895645	5340	5340	5340	5340	17
565	20250307	101500	427804865	5340	5340	5340	5340	88
566	20250307	101400	427334945	5350	5340	5350	5340	509
567	20250307	101300	424616785	5340	5360	5360	5340	1956
568	20250307	101200	414169435	5360	5360	5360	5360	0
569	20250307	101100	414169435	5360	5360	5380	5360	99
570	20250307	101000	413638575	5360	5370	5370	5360	35
571	20250307	100900	413450645	5370	5380	5380	5360	655
572	20250307	100800	409932195	5390	5390	5390	5390	3
573	20250307	100700	409916025	5390	5380	5390	5380	603
574	20250307	100600	406671695	5400	5390	5400	5390	927
575	20250307	100500	401672205	5390	5370	5390	5370	3967
576	20250307	100400	380340095	5360	5340	5360	5340	2176
577	20250307	100300	368694055	5330	5330	5330	5330	33
578	20250307	100200	368518165	5340	5340	5340	5340	118
579	20250307	100100	367888045	5330	5330	5330	5330	64
580	20250307	100000	367546925	5310	5330	5330	5310	2701
581	20250307	095900	353150615	5320	5320	5320	5320	450
582	20250307	095800	350756615	5320	5320	5320	5320	0
583	20250307	095700	350756615	5320	5320	5320	5320	0
584	20250307	095600	350756615	5320	5320	5320	5320	0
585	20250307	095500	350756615	5320	5320	5320	5320	1
586	20250307	095400	350751295	5320	5320	5320	5320	500
587	20250307	095300	348091295	5330	5330	5330	5330	0
588	20250307	095200	348091295	5330	5330	5330	5330	0
589	20250307	095100	348091295	5330	5330	5330	5330	102
590	20250307	095000	347547635	5310	5330	5330	5310	67
591	20250307	094900	347191805	5310	5310	5310	5310	1
592	20250307	094800	347186495	5340	5340	5340	5340	0
593	20250307	094700	347186495	5340	5340	5340	5340	0
594	20250307	094600	347186495	5340	5340	5340	5340	0
595	20250307	094500	347186495	5340	5320	5340	5320	111
596	20250307	094400	346595575	5320	5340	5340	5320	412
597	20250307	094300	344402495	5340	5330	5340	5330	165
598	20250307	094200	343521455	5340	5330	5340	5330	53
599	20250307	094100	343238445	5350	5350	5350	5350	1
600	20250307	094000	343233095	5350	5310	5350	5300	5625
601	20250307	093900	313307395	5310	5310	5310	5310	6
602	20250307	093800	313275535	5320	5280	5320	5280	788
603	20250307	093700	309100645	5280	5280	5280	5270	203
604	20250307	093600	308029825	5280	5280	5280	5260	1239
605	20250307	093500	301501795	5270	5280	5280	5270	256
606	20250307	093400	300151315	5280	5290	5290	5280	435
607	20250307	093300	297854235	5290	5320	5320	5290	97
608	20250307	093200	297340115	5320	5290	5320	5290	222
609	20250307	093100	296165645	5290	5310	5310	5290	633
610	20250307	093000	292816335	5310	5300	5310	5300	2581
611	20250307	092900	279124585	5310	5320	5320	5310	497
612	20250307	092800	276485505	5320	5330	5330	5320	1382
613	20250307	092700	269122415	5350	5350	5350	5350	0
614	20250307	092600	269122415	5350	5330	5350	5330	867
615	20250307	092500	264487285	5330	5330	5330	5330	298
616	20250307	092400	262898945	5360	5360	5360	5360	0
617	20250307	092300	262898945	5360	5340	5360	5330	946
618	20250307	092200	257851965	5360	5360	5360	5350	914
619	20250307	092100	252959865	5370	5380	5380	5370	311
620	20250307	092000	251288525	5370	5380	5380	5350	1222
621	20250307	091900	244730755	5380	5380	5380	5380	902
622	20250307	091800	239877995	5340	5380	5390	5340	554
623	20250307	091700	236916255	5390	5350	5390	5340	2656
624	20250307	091600	222608535	5350	5390	5390	5350	408
625	20250307	091500	220425655	5390	5390	5395	5390	633
626	20250307	091400	217013740	5390	5360	5390	5360	3856
627	20250307	091300	196263740	5370	5340	5370	5340	1462
628	20250307	091200	188432020	5360	5370	5370	5340	1405
629	20250307	091100	180920600	5300	5390	5400	5250	5518
630	20250307	091000	151312980	5390	5300	5400	5290	16527
631	20250307	090900	62738220	5300	5280	5300	5230	2752
632	20250307	090800	48190910	5280	5310	5320	5280	1216
633	20250307	090700	41736640	5310	5290	5310	5260	1639
634	20250307	090600	33069020	5260	5230	5290	5220	1753
635	20250307	090500	23862460	5220	5220	5220	5210	515
636	20250307	090400	21174250	5230	5140	5230	5140	2380
637	20250307	090300	8831160	5130	5110	5130	5110	353
638	20250307	090200	7021710	5120	5100	5120	5100	991
639	20250307	090100	1957570	5100	5020	5100	5020	62
640	20250307	090000	1643440	5020	5010	5100	5010	328