KissMeData/032850/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191700	418384603	4835	4835	4835	4835	681
3	20250306	191600	418384603	4835	4835	4835	4835	0
4	20250306	191500	418384603	4835	4835	4835	4835	0
5	20250306	191400	418384603	4835	4835	4835	4835	0
6	20250306	191300	418384603	4835	4835	4835	4835	0
7	20250306	191200	418384603	4835	4835	4835	4835	0
8	20250306	191100	418384603	4835	4835	4835	4835	0
9	20250306	191000	418384603	4835	4835	4835	4835	0
10	20250306	190900	418384603	4835	4835	4835	4835	0
11	20250306	190800	418384603	4835	4835	4835	4835	0
12	20250306	190700	418384603	4835	4835	4835	4835	0
13	20250306	190600	418384603	4835	4835	4835	4835	0
14	20250306	190500	418384603	4835	4835	4835	4835	0
15	20250306	190400	418384603	4835	4835	4835	4835	0
16	20250306	190300	418384603	4835	4835	4835	4835	0
17	20250306	190200	418384603	4835	4835	4835	4835	0
18	20250306	190100	418384603	4835	4835	4835	4835	0
19	20250306	190000	418384603	4835	4835	4835	4835	0
20	20250306	185900	418384603	4835	4835	4835	4835	0
21	20250306	185800	418384603	4835	4835	4835	4835	0
22	20250306	185700	418384603	4835	4835	4835	4835	0
23	20250306	185600	418384603	4835	4835	4835	4835	0
24	20250306	185500	418384603	4835	4835	4835	4835	0
25	20250306	185400	418384603	4835	4835	4835	4835	0
26	20250306	185300	418384603	4835	4835	4835	4835	0
27	20250306	185200	418384603	4835	4835	4835	4835	0
28	20250306	185100	418384603	4835	4835	4835	4835	0
29	20250306	185000	418384603	4835	4835	4835	4835	0
30	20250306	184900	418384603	4835	4835	4835	4835	0
31	20250306	184800	418384603	4835	4835	4835	4835	0
32	20250306	184700	418384603	4835	4835	4835	4835	681
33	20250306	184600	418384603	4835	4835	4835	4835	0
34	20250306	184500	418384603	4835	4835	4835	4835	0
35	20250306	184400	418384603	4835	4835	4835	4835	0
36	20250306	184300	418384603	4835	4835	4835	4835	0
37	20250306	184200	418384603	4835	4835	4835	4835	0
38	20250306	184100	418384603	4835	4835	4835	4835	0
39	20250306	184000	418384603	4835	4835	4835	4835	0
40	20250306	183900	418384603	4835	4835	4835	4835	0
41	20250306	183800	418384603	4835	4835	4835	4835	0
42	20250306	183700	418384603	4835	4835	4835	4835	0
43	20250306	183600	418384603	4835	4835	4835	4835	0
44	20250306	183500	418384603	4835	4835	4835	4835	0
45	20250306	183400	418384603	4835	4835	4835	4835	0
46	20250306	183300	418384603	4835	4835	4835	4835	0
47	20250306	183200	418384603	4835	4835	4835	4835	0
48	20250306	183100	418384603	4835	4835	4835	4835	0
49	20250306	183000	418384603	4835	4835	4835	4835	0
50	20250306	182900	418384603	4835	4835	4835	4835	0
51	20250306	182800	418384603	4835	4835	4835	4835	0
52	20250306	182700	418384603	4835	4835	4835	4835	0
53	20250306	182600	418384603	4835	4835	4835	4835	0
54	20250306	182500	418384603	4835	4835	4835	4835	0
55	20250306	182400	418384603	4835	4835	4835	4835	0
56	20250306	182300	418384603	4835	4835	4835	4835	0
57	20250306	182200	418384603	4835	4835	4835	4835	0
58	20250306	182100	418384603	4835	4835	4835	4835	0
59	20250306	182000	418384603	4835	4835	4835	4835	0
60	20250306	181900	418384603	4835	4835	4835	4835	0
61	20250306	181800	418384603	4835	4835	4835	4835	0
62	20250306	181700	418384603	4835	4835	4835	4835	681
63	20250306	181600	418384603	4835	4835	4835	4835	0
64	20250306	181500	418384603	4835	4835	4835	4835	0
65	20250306	181400	418384603	4835	4835	4835	4835	0
66	20250306	181300	418384603	4835	4835	4835	4835	0
67	20250306	181200	418384603	4835	4835	4835	4835	0
68	20250306	181100	418384603	4835	4835	4835	4835	0
69	20250306	181000	418384603	4835	4835	4835	4835	0
70	20250306	180900	418384603	4835	4835	4835	4835	0
71	20250306	180800	418384603	4835	4835	4835	4835	0
72	20250306	180700	418384603	4835	4835	4835	4835	0
73	20250306	180600	418384603	4835	4835	4835	4835	0
74	20250306	180500	418384603	4835	4835	4835	4835	0
75	20250306	180400	418384603	4835	4835	4835	4835	0
76	20250306	180300	418384603	4835	4835	4835	4835	0
77	20250306	180200	418384603	4835	4835	4835	4835	0
78	20250306	180100	418384603	4835	4835	4835	4835	0
79	20250306	180000	418384603	4835	4835	4835	4835	0
80	20250306	175900	418384603	4835	4835	4835	4835	0
81	20250306	175800	418384603	4835	4835	4835	4835	0
82	20250306	175700	418384603	4835	4835	4835	4835	0
83	20250306	175600	418384603	4835	4835	4835	4835	0
84	20250306	175500	418384603	4835	4835	4835	4835	0
85	20250306	175400	418384603	4835	4835	4835	4835	0
86	20250306	175300	418384603	4835	4835	4835	4835	0
87	20250306	175200	418384603	4835	4835	4835	4835	0
88	20250306	175100	418384603	4835	4835	4835	4835	0
89	20250306	175000	418384603	4835	4835	4835	4835	0
90	20250306	174900	418384603	4835	4835	4835	4835	0
91	20250306	174800	418384603	4835	4835	4835	4835	0
92	20250306	174700	418384603	4835	4835	4835	4835	681
93	20250306	174600	418384603	4835	4835	4835	4835	0
94	20250306	174500	418384603	4835	4835	4835	4835	0
95	20250306	174400	418384603	4835	4835	4835	4835	0
96	20250306	174300	418384603	4835	4835	4835	4835	0
97	20250306	174200	418384603	4835	4835	4835	4835	0
98	20250306	174100	418384603	4835	4835	4835	4835	0
99	20250306	174000	418384603	4835	4835	4835	4835	0
100	20250306	173900	418384603	4835	4835	4835	4835	0
101	20250306	173800	418384603	4835	4835	4835	4835	0
102	20250306	173700	418384603	4835	4835	4835	4835	0
103	20250306	173600	418384603	4835	4835	4835	4835	0
104	20250306	173500	418384603	4835	4835	4835	4835	0
105	20250306	173400	418384603	4835	4835	4835	4835	0
106	20250306	173300	418384603	4835	4835	4835	4835	0
107	20250306	173200	418384603	4835	4835	4835	4835	0
108	20250306	173100	418384603	4835	4835	4835	4835	0
109	20250306	173000	418384603	4835	4835	4835	4835	0
110	20250306	172900	418384603	4835	4835	4835	4835	0
111	20250306	172800	418384603	4835	4835	4835	4835	0
112	20250306	172700	418384603	4835	4835	4835	4835	0
113	20250306	172600	418384603	4835	4835	4835	4835	0
114	20250306	172500	418384603	4835	4835	4835	4835	0
115	20250306	172400	418384603	4835	4835	4835	4835	0
116	20250306	172300	418384603	4835	4835	4835	4835	0
117	20250306	172200	418384603	4835	4835	4835	4835	0
118	20250306	172100	418384603	4835	4835	4835	4835	0
119	20250306	172000	418384603	4835	4835	4835	4835	0
120	20250306	171900	418384603	4835	4835	4835	4835	0
121	20250306	171800	418384603	4835	4835	4835	4835	0
122	20250306	171700	418384603	4835	4835	4835	4835	681
123	20250306	171600	418384603	4835	4835	4835	4835	0
124	20250306	171500	418384603	4835	4835	4835	4835	0
125	20250306	171400	418384603	4835	4835	4835	4835	0
126	20250306	171300	418384603	4835	4835	4835	4835	0
127	20250306	171200	418384603	4835	4835	4835	4835	0
128	20250306	171100	418384603	4835	4835	4835	4835	0
129	20250306	171000	418384603	4835	4835	4835	4835	0
130	20250306	170900	418384603	4835	4835	4835	4835	0
131	20250306	170800	418384603	4835	4835	4835	4835	0
132	20250306	170700	418384603	4835	4835	4835	4835	0
133	20250306	170600	418384603	4835	4835	4835	4835	0
134	20250306	170500	418384603	4835	4835	4835	4835	0
135	20250306	170400	418384603	4835	4835	4835	4835	0
136	20250306	170300	418384603	4835	4835	4835	4835	0
137	20250306	170200	418384603	4835	4835	4835	4835	0
138	20250306	170100	418384603	4835	4835	4835	4835	0
139	20250306	170000	418384603	4835	4835	4835	4835	0
140	20250306	165900	418384603	4835	4835	4835	4835	0
141	20250306	165800	418384603	4835	4835	4835	4835	0
142	20250306	165700	418384603	4835	4835	4835	4835	0
143	20250306	165600	418384603	4835	4835	4835	4835	0
144	20250306	165500	418384603	4835	4835	4835	4835	0
145	20250306	165400	418384603	4835	4835	4835	4835	0
146	20250306	165300	418384603	4835	4835	4835	4835	0
147	20250306	165200	418384603	4835	4835	4835	4835	0
148	20250306	165100	418384603	4835	4835	4835	4835	0
149	20250306	165000	418384603	4835	4835	4835	4835	0
150	20250306	164900	418384603	4835	4835	4835	4835	0
151	20250306	164800	418384603	4835	4835	4835	4835	0
152	20250306	164700	418384603	4835	4835	4835	4835	681
153	20250306	164600	418384603	4835	4835	4835	4835	0
154	20250306	164500	418384603	4835	4835	4835	4835	0
155	20250306	164400	418384603	4835	4835	4835	4835	0
156	20250306	164300	418384603	4835	4835	4835	4835	0
157	20250306	164200	418384603	4835	4835	4835	4835	0
158	20250306	164100	418384603	4835	4835	4835	4835	0
159	20250306	164000	418384603	4835	4835	4835	4835	0
160	20250306	163900	418384603	4835	4835	4835	4835	0
161	20250306	163800	418384603	4835	4835	4835	4835	0
162	20250306	163700	418384603	4835	4835	4835	4835	0
163	20250306	163600	418384603	4835	4835	4835	4835	0
164	20250306	163500	418384603	4835	4835	4835	4835	0
165	20250306	163400	418384603	4835	4835	4835	4835	0
166	20250306	163300	418384603	4835	4835	4835	4835	0
167	20250306	163200	418384603	4835	4835	4835	4835	0
168	20250306	163100	418384603	4835	4835	4835	4835	0
169	20250306	163000	418384603	4835	4835	4835	4835	0
170	20250306	162900	418384603	4835	4835	4835	4835	0
171	20250306	162800	418384603	4835	4835	4835	4835	0
172	20250306	162700	418384603	4835	4835	4835	4835	0
173	20250306	162600	418384603	4835	4835	4835	4835	0
174	20250306	162500	418384603	4835	4835	4835	4835	0
175	20250306	162400	418384603	4835	4835	4835	4835	0
176	20250306	162300	418384603	4835	4835	4835	4835	0
177	20250306	162200	418384603	4835	4835	4835	4835	0
178	20250306	162100	418384603	4835	4835	4835	4835	0
179	20250306	162000	418384603	4835	4835	4835	4835	0
180	20250306	161900	418384603	4835	4835	4835	4835	0
181	20250306	161800	418384603	4835	4835	4835	4835	0
182	20250306	161700	418384603	4835	4835	4835	4835	681
183	20250306	161600	418384603	4835	4835	4835	4835	0
184	20250306	161500	418384603	4835	4835	4835	4835	0
185	20250306	161400	418384603	4835	4835	4835	4835	0
186	20250306	161300	418384603	4835	4835	4835	4835	0
187	20250306	161200	418384603	4835	4835	4835	4835	0
188	20250306	161100	418384603	4835	4835	4835	4835	0
189	20250306	161000	418384603	4835	4835	4835	4835	0
190	20250306	160900	418384603	4835	4835	4835	4835	0
191	20250306	160800	418384603	4835	4835	4835	4835	0
192	20250306	160700	418384603	4835	4835	4835	4835	0
193	20250306	160600	418384603	4835	4835	4835	4835	0
194	20250306	160500	418384603	4835	4835	4835	4835	0
195	20250306	160400	418384603	4835	4835	4835	4835	0
196	20250306	160300	418384603	4835	4835	4835	4835	0
197	20250306	160200	418384603	4835	4835	4835	4835	0
198	20250306	160100	418384603	4835	4835	4835	4835	0
199	20250306	160000	418384603	4835	4835	4835	4835	0
200	20250306	155900	418384603	4835	4835	4835	4835	0
201	20250306	155800	418384603	4835	4835	4835	4835	0
202	20250306	155700	418384603	4835	4835	4835	4835	0
203	20250306	155600	418384603	4835	4835	4835	4835	0
204	20250306	155500	418384603	4835	4835	4835	4835	0
205	20250306	155400	418384603	4835	4835	4835	4835	0
206	20250306	155300	418384603	4835	4835	4835	4835	0
207	20250306	155200	418384603	4835	4835	4835	4835	0
208	20250306	155100	418384603	4835	4835	4835	4835	0
209	20250306	155000	418384603	4835	4835	4835	4835	0
210	20250306	154900	418384603	4835	4835	4835	4835	0
211	20250306	154800	418384603	4835	4835	4835	4835	0
212	20250306	154700	418384603	4835	4835	4835	4835	681
213	20250306	154600	418384603	4835	4835	4835	4835	0
214	20250306	154500	418384603	4835	4835	4835	4835	0
215	20250306	154400	418384603	4835	4835	4835	4835	0
216	20250306	154300	418384603	4835	4835	4835	4835	0
217	20250306	154200	418384603	4835	4835	4835	4835	0
218	20250306	154100	418384603	4835	4835	4835	4835	0
219	20250306	154000	418384603	4835	4835	4835	4835	0
220	20250306	153900	418384603	4835	4835	4835	4835	0
221	20250306	153800	418384603	4835	4835	4835	4835	0
222	20250306	153700	418384603	4835	4835	4835	4835	0
223	20250306	153600	418384603	4835	4835	4835	4835	0
224	20250306	153500	418384603	4835	4835	4835	4835	0
225	20250306	153400	418384603	4835	4835	4835	4835	0
226	20250306	153300	418384603	4835	4835	4835	4835	0
227	20250306	153200	418384603	4835	4835	4835	4835	0
228	20250306	153100	418384603	4835	4835	4835	4835	0
229	20250306	153000	418384603	4835	4835	4835	4835	681
230	20250306	152900	415091968	4835	4835	4835	4835	0
231	20250306	152800	415091968	4835	4835	4835	4835	0
232	20250306	152700	415091968	4835	4835	4835	4835	0
233	20250306	152600	415091968	4835	4835	4835	4835	0
234	20250306	152500	415091968	4835	4835	4835	4835	0
235	20250306	152400	415091968	4835	4835	4835	4835	0
236	20250306	152300	415091968	4835	4835	4835	4835	0
237	20250306	152200	415091968	4835	4835	4835	4835	0
238	20250306	152100	415091968	4835	4835	4835	4835	0
239	20250306	152000	415091968	4835	4835	4835	4835	0
240	20250306	151900	415091968	4835	4835	4840	4835	500
241	20250306	151800	412674338	4835	4840	4840	4835	178
242	20250306	151700	411813608	4840	4840	4840	4840	0
243	20250306	151600	411813608	4840	4840	4840	4840	0
244	20250306	151500	411813608	4840	4840	4840	4840	0
245	20250306	151400	411813608	4840	4840	4840	4840	100
246	20250306	151300	411329608	4835	4835	4835	4835	350
247	20250306	151200	409637358	4835	4850	4850	4835	418
248	20250306	151100	407614038	4850	4850	4850	4850	0
249	20250306	151000	407614038	4850	4850	4850	4850	0
250	20250306	150900	407614038	4850	4850	4850	4850	0
251	20250306	150800	407614038	4850	4850	4850	4850	400
252	20250306	150700	405674038	4850	4850	4850	4850	2
253	20250306	150600	405664338	4840	4840	4840	4840	1
254	20250306	150500	405659498	4845	4845	4845	4845	0
255	20250306	150400	405659498	4845	4845	4845	4845	0
256	20250306	150300	405659498	4845	4845	4845	4845	2
257	20250306	150200	405649808	4840	4835	4840	4835	39
258	20250306	150100	405461093	4880	4840	4880	4840	4789
259	20250306	150000	382116818	4840	4840	4840	4840	1
260	20250306	145900	382111978	4840	4840	4840	4840	0
261	20250306	145800	382111978	4840	4835	4840	4835	253
262	20250306	145700	380887513	4835	4835	4835	4835	0
263	20250306	145600	380887513	4835	4835	4835	4835	2
264	20250306	145500	380877843	4835	4835	4835	4835	200
265	20250306	145400	379910843	4835	4835	4835	4835	0
266	20250306	145300	379910843	4835	4835	4835	4835	129
267	20250306	145200	379287128	4835	4835	4835	4835	108
268	20250306	145100	378764948	4835	4835	4835	4835	0
269	20250306	145000	378764948	4835	4835	4835	4835	1
270	20250306	144900	378760113	4835	4835	4835	4835	8
271	20250306	144800	378721433	4830	4835	4835	4830	100
272	20250306	144700	378238348	4840	4840	4840	4840	0
273	20250306	144600	378238348	4840	4840	4840	4840	0
274	20250306	144500	378238348	4840	4840	4840	4840	0
275	20250306	144400	378238348	4840	4840	4840	4840	1
276	20250306	144300	378233508	4840	4835	4840	4835	25
277	20250306	144200	378112628	4835	4835	4835	4835	0
278	20250306	144100	378112628	4835	4835	4835	4835	3
279	20250306	144000	378098123	4835	4835	4835	4835	201
280	20250306	143900	377126288	4830	4835	4835	4830	21
281	20250306	143800	377024853	4830	4830	4830	4830	392
282	20250306	143700	375131493	4835	4835	4840	4835	740
283	20250306	143600	371551093	4830	4830	4830	4830	0
284	20250306	143500	371551093	4830	4830	4830	4830	51
285	20250306	143400	371304763	4835	4835	4835	4835	12
286	20250306	143300	371246743	4840	4835	4840	4835	6
287	20250306	143200	371217728	4835	4837	4837	4835	237
288	20250306	143100	370071457	4837	4837	4837	4837	36
289	20250306	143000	369897325	4835	4835	4840	4835	215
290	20250306	142900	368857795	4835	4835	4835	4835	17
291	20250306	142800	368775600	4835	4835	4835	4835	11
292	20250306	142700	368722415	4835	4835	4835	4835	23
293	20250306	142600	368611210	4835	4840	4840	4835	1746
294	20250306	142500	360169150	4840	4840	4840	4840	0
295	20250306	142400	360169150	4840	4840	4840	4840	105
296	20250306	142300	359660950	4845	4845	4845	4845	3
297	20250306	142200	359646415	4840	4840	4840	4840	261
298	20250306	142100	358383175	4850	4850	4850	4850	0
299	20250306	142000	358383175	4850	4840	4850	4840	16
300	20250306	141900	358305675	4840	4840	4840	4840	0
301	20250306	141800	358305675	4840	4840	4840	4840	0
302	20250306	141700	358305675	4840	4840	4840	4840	0
303	20250306	141600	358305675	4840	4840	4840	4840	1
304	20250306	141500	358300835	4840	4840	4840	4840	1
305	20250306	141400	358295995	4840	4840	4840	4840	290
306	20250306	141300	356892395	4850	4845	4850	4845	5
307	20250306	141200	356868165	4840	4840	4840	4840	0
308	20250306	141100	356868165	4840	4840	4840	4840	3000
309	20250306	141000	342348165	4860	4860	4860	4860	1
310	20250306	140900	342343305	4850	4850	4850	4850	13
311	20250306	140800	342280255	4850	4850	4850	4850	0
312	20250306	140700	342280255	4850	4850	4850	4850	12
313	20250306	140600	342222055	4850	4850	4850	4850	0
314	20250306	140500	342222055	4850	4850	4850	4850	100
315	20250306	140400	341737055	4850	4850	4850	4850	5
316	20250306	140300	341712805	4850	4845	4850	4845	4
317	20250306	140200	341693420	4845	4845	4845	4845	23
318	20250306	140100	341581985	4845	4845	4845	4845	0
319	20250306	140000	341581985	4845	4845	4845	4845	0
320	20250306	135900	341581985	4845	4845	4845	4845	0
321	20250306	135800	341581985	4845	4845	4845	4845	10
322	20250306	135700	341533535	4845	4845	4845	4840	130
323	20250306	135600	340904230	4840	4840	4840	4840	0
324	20250306	135500	340904230	4840	4840	4840	4840	0
325	20250306	135400	340904230	4840	4850	4850	4840	102
326	20250306	135300	340410495	4850	4850	4850	4850	1
327	20250306	135200	340405645	4840	4850	4850	4840	1756
328	20250306	135100	331906095	4850	4850	4850	4850	178
329	20250306	135000	331042795	4850	4850	4850	4850	13
330	20250306	134900	330979745	4850	4845	4850	4845	192
331	20250306	134800	330049405	4845	4845	4845	4845	0
332	20250306	134700	330049405	4845	4845	4845	4845	0
333	20250306	134600	330049405	4845	4845	4845	4845	0
334	20250306	134500	330049405	4845	4845	4845	4845	0
335	20250306	134400	330049405	4845	4845	4845	4845	144
336	20250306	134300	329351725	4840	4840	4840	4840	0
337	20250306	134200	329351725	4840	4845	4845	4840	116
338	20250306	134100	328789710	4845	4845	4845	4845	70
339	20250306	134000	328450560	4845	4850	4850	4845	3
340	20250306	133900	328436015	4850	4845	4850	4845	32
341	20250306	133800	328280825	4845	4845	4845	4845	2020
342	20250306	133700	318493925	4850	4850	4850	4850	31
343	20250306	133600	318343575	4840	4840	4840	4840	1
344	20250306	133500	318338735	4845	4845	4845	4845	20
345	20250306	133400	318241835	4840	4845	4845	4840	89
346	20250306	133300	317810880	4850	4845	4850	4840	9
347	20250306	133200	317767275	4845	4845	4845	4845	7
348	20250306	133100	317733360	4845	4845	4845	4845	1
349	20250306	133000	317728515	4845	4845	4845	4845	31
350	20250306	132900	317578320	4840	4845	4845	4840	8
351	20250306	132800	317539585	4840	4840	4840	4840	0
352	20250306	132700	317539585	4840	4840	4840	4840	15
353	20250306	132600	317466985	4840	4840	4840	4840	2
354	20250306	132500	317457305	4845	4850	4850	4845	32
355	20250306	132400	317302165	4850	4850	4850	4850	0
356	20250306	132300	317302165	4850	4845	4850	4845	5
357	20250306	132200	317277935	4845	4845	4845	4845	11
358	20250306	132100	317224640	4840	4845	4845	4840	32
359	20250306	132000	317069650	4845	4845	4850	4845	4571
360	20250306	131900	294923150	4850	4850	4850	4850	163
361	20250306	131800	294132600	4855	4855	4855	4855	3
362	20250306	131700	294118035	4850	4850	4850	4850	0
363	20250306	131600	294118035	4850	4850	4850	4850	0
364	20250306	131500	294118035	4850	4850	4850	4850	194
365	20250306	131400	293177135	4850	4845	4850	4845	636
366	20250306	131300	290095710	4845	4855	4855	4845	3979
367	20250306	131200	270797550	4855	4855	4855	4855	4
368	20250306	131100	270778130	4855	4855	4855	4855	111
369	20250306	131000	270239225	4855	4855	4855	4855	101
370	20250306	130900	269748870	4850	4850	4850	4850	0
371	20250306	130800	269748870	4850	4850	4850	4850	196
372	20250306	130700	268798270	4855	4855	4855	4855	1
373	20250306	130600	268793415	4855	4855	4855	4855	1
374	20250306	130500	268788560	4855	4855	4855	4855	100
375	20250306	130400	268303060	4855	4855	4855	4855	0
376	20250306	130300	268303060	4855	4855	4855	4855	4
377	20250306	130200	268283640	4855	4855	4855	4855	0
378	20250306	130100	268283640	4855	4855	4855	4855	0
379	20250306	130000	268283640	4855	4855	4855	4855	5
380	20250306	125900	268259365	4850	4855	4855	4850	585
381	20250306	125800	265422100	4855	4855	4855	4855	101
382	20250306	125700	264931745	4850	4855	4855	4850	55
383	20250306	125600	264664985	4855	4855	4855	4855	0
384	20250306	125500	264664985	4855	4860	4860	4855	24
385	20250306	125400	264548460	4860	4860	4860	4860	0
386	20250306	125300	264548460	4860	4855	4860	4855	4
387	20250306	125200	264529035	4860	4860	4860	4860	0
388	20250306	125100	264529035	4860	4860	4860	4860	0
389	20250306	125000	264529035	4860	4860	4860	4860	2
390	20250306	124900	264519315	4860	4860	4860	4860	100
391	20250306	124800	264033315	4855	4855	4855	4855	0
392	20250306	124700	264033315	4855	4855	4855	4855	0
393	20250306	124600	264033315	4855	4855	4855	4855	2826
394	20250306	124500	250313085	4855	4855	4855	4855	88
395	20250306	124400	249885845	4855	4855	4855	4855	0
396	20250306	124300	249885845	4855	4855	4855	4855	1
397	20250306	124200	249880990	4850	4850	4850	4850	0
398	20250306	124100	249880990	4850	4850	4850	4850	200
399	20250306	124000	248910990	4850	4855	4855	4850	11
400	20250306	123900	248857635	4850	4855	4855	4850	140
401	20250306	123800	248178585	4855	4855	4855	4855	0
402	20250306	123700	248178585	4855	4855	4855	4855	0
403	20250306	123600	248178585	4855	4855	4855	4855	0
404	20250306	123500	248178585	4855	4855	4855	4855	20
405	20250306	123400	248081485	4850	4850	4850	4850	20
406	20250306	123300	247984485	4865	4865	4865	4865	1
407	20250306	123200	247979620	4850	4850	4850	4850	10
408	20250306	123100	247931120	4855	4855	4855	4855	10
409	20250306	123000	247882570	4860	4860	4860	4860	717
410	20250306	122900	244397950	4860	4860	4860	4860	0
411	20250306	122800	244397950	4860	4860	4860	4860	0
412	20250306	122700	244397950	4860	4860	4860	4860	1
413	20250306	122600	244393090	4845	4850	4860	4845	2010
414	20250306	122500	234653990	4850	4855	4860	4850	2118
415	20250306	122400	224380410	4860	4860	4860	4860	0
416	20250306	122300	224380410	4860	4855	4860	4855	4
417	20250306	122200	224360985	4860	4860	4860	4860	0
418	20250306	122100	224360985	4860	4860	4860	4860	0
419	20250306	122000	224360985	4860	4860	4860	4860	0
420	20250306	121900	224360985	4860	4860	4860	4860	0
421	20250306	121800	224360985	4860	4860	4860	4860	5
422	20250306	121700	224336685	4860	4855	4860	4855	3
423	20250306	121600	224322110	4850	4850	4850	4850	1
424	20250306	121500	224317260	4855	4855	4855	4855	20
425	20250306	121400	224220160	4850	4850	4850	4850	176
426	20250306	121300	223366560	4860	4860	4860	4855	19
427	20250306	121200	223274285	4855	4855	4855	4855	0
428	20250306	121100	223274285	4855	4855	4855	4855	5
429	20250306	121000	223250010	4860	4860	4860	4860	1
430	20250306	120900	223245150	4850	4850	4850	4850	0
431	20250306	120800	223245150	4850	4850	4850	4850	0
432	20250306	120700	223245150	4850	4850	4850	4850	0
433	20250306	120600	223245150	4850	4855	4855	4850	1383
434	20250306	120500	216537500	4855	4855	4855	4855	0
435	20250306	120400	216537500	4855	4855	4855	4855	0
436	20250306	120300	216537500	4855	4855	4855	4855	4
437	20250306	120200	216518080	4855	4855	4855	4855	0
438	20250306	120100	216518080	4855	4855	4855	4855	29
439	20250306	120000	216377285	4860	4860	4860	4860	1
440	20250306	115900	216372425	4855	4855	4855	4855	0
441	20250306	115800	216372425	4855	4855	4855	4855	61
442	20250306	115700	216076270	4850	4850	4850	4850	0
443	20250306	115600	216076270	4850	4850	4850	4850	4
444	20250306	115500	216056870	4850	4850	4850	4850	1
445	20250306	115400	216052020	4855	4855	4855	4855	35
446	20250306	115300	215882095	4855	4860	4860	4855	1233
447	20250306	115200	209895825	4855	4855	4855	4855	200
448	20250306	115100	208924825	4855	4855	4855	4855	0
449	20250306	115000	208924825	4855	4855	4855	4855	48
450	20250306	114900	208691785	4850	4855	4855	4850	166
451	20250306	114800	207885886	4860	4860	4860	4860	0
452	20250306	114700	207885886	4860	4860	4860	4860	0
453	20250306	114600	207885886	4860	4860	4860	4860	0
454	20250306	114500	207885886	4860	4860	4860	4860	20
455	20250306	114400	207788686	4860	4860	4860	4860	0
456	20250306	114300	207788686	4860	4860	4860	4860	1
457	20250306	114200	207783826	4850	4855	4855	4850	205
458	20250306	114100	206788701	4860	4860	4860	4860	0
459	20250306	114000	206788701	4860	4860	4860	4860	1
460	20250306	113900	206783841	4860	4860	4860	4860	0
461	20250306	113800	206783841	4860	4860	4860	4860	0
462	20250306	113700	206783841	4860	4860	4860	4860	1
463	20250306	113600	206778981	4855	4855	4855	4855	0
464	20250306	113500	206778981	4855	4855	4855	4855	151
465	20250306	113400	206045876	4855	4855	4855	4855	1
466	20250306	113300	206041021	4855	4855	4855	4855	4
467	20250306	113200	206021601	4855	4855	4855	4855	121
468	20250306	113100	205434146	4855	4855	4855	4855	50
469	20250306	113000	205191396	4855	4855	4855	4855	0
470	20250306	112900	205191396	4855	4860	4860	4855	2
471	20250306	112800	205181681	4860	4860	4860	4860	1
472	20250306	112700	205176821	4855	4855	4855	4855	167
473	20250306	112600	204366036	4860	4860	4860	4860	0
474	20250306	112500	204366036	4860	4860	4860	4860	20
475	20250306	112400	204268836	4860	4860	4860	4860	0
476	20250306	112300	204268836	4860	4860	4860	4860	0
477	20250306	112200	204268836	4860	4860	4860	4860	0
478	20250306	112100	204268836	4860	4860	4860	4860	0
479	20250306	112000	204268836	4860	4860	4860	4860	1
480	20250306	111900	204263976	4865	4865	4865	4865	0
481	20250306	111800	204263976	4865	4865	4865	4865	0
482	20250306	111700	204263976	4865	4865	4865	4865	1
483	20250306	111600	204259111	4855	4855	4855	4855	238
484	20250306	111500	203103621	4855	4855	4855	4855	5
485	20250306	111400	203079346	4850	4855	4855	4850	1003
486	20250306	111300	198214006	4865	4865	4865	4860	578
487	20250306	111200	195403231	4860	4860	4860	4860	0
488	20250306	111100	195403231	4860	4860	4860	4860	0
489	20250306	111000	195403231	4860	4860	4860	4860	119
490	20250306	110900	194824891	4855	4855	4855	4855	222
491	20250306	110800	193747081	4855	4855	4855	4855	0
492	20250306	110700	193747081	4855	4855	4855	4855	4
493	20250306	110600	193727661	4855	4855	4855	4855	0
494	20250306	110500	193727661	4855	4855	4855	4855	149
495	20250306	110400	193004266	4855	4855	4855	4855	0
496	20250306	110300	193004266	4855	4855	4855	4855	0
497	20250306	110200	193004266	4855	4855	4855	4855	0
498	20250306	110100	193004266	4855	4855	4855	4855	0
499	20250306	110000	193004266	4855	4855	4855	4850	3977
500	20250306	105900	173710931	4855	4857	4857	4855	500
501	20250306	105800	171283247	4857	4857	4857	4857	0
502	20250306	105700	171283247	4857	4860	4860	4857	150
503	20250306	105600	170554280	4860	4860	4860	4860	0
504	20250306	105500	170554280	4860	4860	4860	4860	21
505	20250306	105400	170452220	4860	4860	4860	4860	1
506	20250306	105300	170447360	4860	4860	4860	4860	0
507	20250306	105200	170447360	4860	4860	4860	4860	55
508	20250306	105100	170180060	4860	4860	4860	4860	5
509	20250306	105000	170155760	4860	4860	4860	4860	0
510	20250306	104900	170155760	4860	4860	4860	4860	0
511	20250306	104800	170155760	4860	4860	4860	4860	0
512	20250306	104700	170155760	4860	4860	4860	4860	20
513	20250306	104600	170058560	4860	4860	4860	4860	0
514	20250306	104500	170058560	4860	4860	4860	4860	0
515	20250306	104400	170058560	4860	4860	4860	4860	0
516	20250306	104300	170058560	4860	4860	4860	4860	1
517	20250306	104200	170053700	4850	4850	4850	4850	3
518	20250306	104100	170039150	4850	4860	4860	4850	2835
519	20250306	104000	156277035	4860	4860	4860	4860	0
520	20250306	103900	156277035	4860	4860	4860	4860	0
521	20250306	103800	156277035	4860	4860	4860	4860	6
522	20250306	103700	156247875	4860	4860	4860	4860	5
523	20250306	103600	156223575	4860	4860	4860	4860	22
524	20250306	103500	156116655	4865	4865	4865	4865	0
525	20250306	103400	156116655	4865	4865	4865	4865	2
526	20250306	103300	156106925	4865	4865	4865	4865	1
527	20250306	103200	156102060	4865	4865	4865	4865	0
528	20250306	103100	156102060	4865	4865	4865	4865	0
529	20250306	103000	156102060	4865	4865	4865	4865	41
530	20250306	102900	155902595	4850	4850	4850	4850	0
531	20250306	102800	155902595	4850	4850	4850	4850	0
532	20250306	102700	155902595	4850	4850	4850	4850	0
533	20250306	102600	155902595	4850	4855	4855	4850	26
534	20250306	102500	155776405	4850	4850	4850	4850	0
535	20250306	102400	155776405	4850	4850	4850	4850	0
536	20250306	102300	155776405	4850	4850	4850	4850	3000
537	20250306	102200	141226405	4850	4855	4855	4850	300
538	20250306	102100	139771225	4865	4860	4865	4860	500
539	20250306	102000	137338820	4865	4865	4865	4865	0
540	20250306	101900	137338820	4865	4865	4865	4865	83
541	20250306	101800	136935025	4875	4875	4875	4875	0
542	20250306	101700	136935025	4875	4875	4875	4875	1
543	20250306	101600	136930150	4875	4875	4875	4875	29
544	20250306	101500	136788775	4875	4870	4875	4870	214
545	20250306	101400	135745760	4870	4860	4870	4845	4820
546	20250306	101300	112369390	4860	4860	4860	4860	367
547	20250306	101200	110585770	4860	4860	4860	4860	0
548	20250306	101100	110585770	4860	4860	4860	4860	0
549	20250306	101000	110585770	4860	4860	4860	4860	30
550	20250306	100900	110439970	4855	4855	4855	4855	0
551	20250306	100800	110439970	4855	4855	4855	4855	0
552	20250306	100700	110439970	4855	4855	4855	4855	0
553	20250306	100600	110439970	4855	4855	4855	4855	0
554	20250306	100500	110439970	4855	4855	4855	4855	20
555	20250306	100400	110342870	4860	4855	4860	4850	550
556	20250306	100300	107672920	4855	4855	4855	4855	0
557	20250306	100200	107672920	4855	4857	4857	4855	235
558	20250306	100100	106531955	4857	4857	4857	4857	80
559	20250306	100000	106143395	4855	4855	4855	4855	0
560	20250306	095900	106143395	4855	4860	4860	4855	21
561	20250306	095800	106041435	4855	4855	4855	4855	30
562	20250306	095700	105895785	4855	4855	4860	4855	32
563	20250306	095600	105740415	4860	4855	4860	4855	22
564	20250306	095500	105633595	4850	4850	4850	4850	0
565	20250306	095400	105633595	4850	4850	4850	4850	0
566	20250306	095300	105633595	4850	4850	4850	4850	5
567	20250306	095200	105609345	4850	4850	4850	4850	457
568	20250306	095100	103392895	4850	4855	4855	4850	89
569	20250306	095000	102961240	4850	4855	4855	4850	3002
570	20250306	094900	88393395	4855	4860	4860	4855	1007
571	20250306	094800	83499865	4865	4870	4870	4865	22
572	20250306	094700	83392810	4870	4870	4870	4870	0
573	20250306	094600	83392810	4870	4870	4870	4865	11
574	20250306	094500	83339255	4870	4870	4870	4870	95
575	20250306	094400	82876605	4870	4870	4870	4870	21
576	20250306	094300	82774335	4870	4870	4870	4870	10
577	20250306	094200	82725635	4870	4870	4870	4870	82
578	20250306	094100	82326295	4855	4860	4860	4855	180
579	20250306	094000	81452300	4855	4855	4855	4855	0
580	20250306	093900	81452300	4855	4855	4855	4855	0
581	20250306	093800	81452300	4855	4855	4855	4855	0
582	20250306	093700	81452300	4855	4855	4855	4855	0
583	20250306	093600	81452300	4855	4860	4860	4855	456
584	20250306	093500	79238260	4860	4860	4860	4860	0
585	20250306	093400	79238260	4860	4860	4860	4860	620
586	20250306	093300	76225060	4860	4860	4860	4860	80
587	20250306	093200	75836260	4875	4860	4875	4860	1731
588	20250306	093100	67423585	4860	4860	4860	4860	0
589	20250306	093000	67423585	4860	4870	4870	4860	370
590	20250306	092900	65624685	4865	4865	4865	4865	117
591	20250306	092800	65055480	4870	4870	4870	4870	2
592	20250306	092700	65045740	4875	4875	4875	4875	1
593	20250306	092600	65040865	4885	4885	4885	4885	2
594	20250306	092500	65031095	4865	4865	4865	4865	474
595	20250306	092400	62725085	4870	4870	4870	4870	62
596	20250306	092300	62423145	4875	4875	4875	4875	200
597	20250306	092200	61448145	4890	4890	4890	4890	32
598	20250306	092100	61291665	4885	4885	4885	4885	120
599	20250306	092000	60705465	4885	4880	4885	4880	180
600	20250306	091900	59826905	4880	4880	4880	4880	2
601	20250306	091800	59817145	4865	4865	4865	4865	0
602	20250306	091700	59817145	4865	4865	4865	4865	205
603	20250306	091600	58819820	4865	4865	4865	4865	0
604	20250306	091500	58819820	4865	4865	4865	4865	0
605	20250306	091400	58819820	4865	4865	4865	4865	46
606	20250306	091300	58596030	4840	4880	4890	4840	4040
607	20250306	091200	38976675	4880	4880	4880	4880	0
608	20250306	091100	38976675	4880	4880	4880	4880	11
609	20250306	091000	38922995	4880	4880	4880	4880	649
610	20250306	090900	35755875	4895	4895	4895	4895	2
611	20250306	090800	35746085	4885	4890	4890	4885	1542
612	20250306	090700	28206590	4890	4890	4895	4890	406
613	20250306	090600	26221220	4890	4890	4890	4890	0
614	20250306	090500	26221220	4890	4890	4890	4890	0
615	20250306	090400	26221220	4890	4890	4890	4890	0
616	20250306	090300	26221220	4890	4890	4890	4890	0
617	20250306	090200	26221220	4890	4885	4890	4885	269
618	20250306	090100	24907145	4870	4880	4890	4870	4089
619	20250306	090000	4991585	4880	4890	4890	4880	1021