KissMeData/053050/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193800	530986897	2975	2975	2975	2975	5597
3	20250307	193700	530986897	2975	2975	2975	2975	0
4	20250307	193600	530986897	2975	2975	2975	2975	0
5	20250307	193500	530986897	2975	2975	2975	2975	0
6	20250307	193400	530986897	2975	2975	2975	2975	0
7	20250307	193300	530986897	2975	2975	2975	2975	0
8	20250307	193200	530986897	2975	2975	2975	2975	0
9	20250307	193100	530986897	2975	2975	2975	2975	0
10	20250307	193000	530986897	2975	2975	2975	2975	0
11	20250307	192900	530986897	2975	2975	2975	2975	0
12	20250307	192800	530986897	2975	2975	2975	2975	0
13	20250307	192700	530986897	2975	2975	2975	2975	0
14	20250307	192600	530986897	2975	2975	2975	2975	0
15	20250307	192500	530986897	2975	2975	2975	2975	0
16	20250307	192400	530986897	2975	2975	2975	2975	0
17	20250307	192300	530986897	2975	2975	2975	2975	0
18	20250307	192200	530986897	2975	2975	2975	2975	0
19	20250307	192100	530986897	2975	2975	2975	2975	0
20	20250307	192000	530986897	2975	2975	2975	2975	0
21	20250307	191900	530986897	2975	2975	2975	2975	0
22	20250307	191800	530986897	2975	2975	2975	2975	0
23	20250307	191700	530986897	2975	2975	2975	2975	0
24	20250307	191600	530986897	2975	2975	2975	2975	0
25	20250307	191500	530986897	2975	2975	2975	2975	0
26	20250307	191400	530986897	2975	2975	2975	2975	0
27	20250307	191300	530986897	2975	2975	2975	2975	0
28	20250307	191200	530986897	2975	2975	2975	2975	0
29	20250307	191100	530986897	2975	2975	2975	2975	0
30	20250307	191000	530986897	2975	2975	2975	2975	0
31	20250307	190900	530986897	2975	2975	2975	2975	0
32	20250307	190800	530986897	2975	2975	2975	2975	5597
33	20250307	190700	530986897	2975	2975	2975	2975	0
34	20250307	190600	530986897	2975	2975	2975	2975	0
35	20250307	190500	530986897	2975	2975	2975	2975	0
36	20250307	190400	530986897	2975	2975	2975	2975	0
37	20250307	190300	530986897	2975	2975	2975	2975	0
38	20250307	190200	530986897	2975	2975	2975	2975	0
39	20250307	190100	530986897	2975	2975	2975	2975	0
40	20250307	190000	530986897	2975	2975	2975	2975	0
41	20250307	185900	530986897	2975	2975	2975	2975	0
42	20250307	185800	530986897	2975	2975	2975	2975	0
43	20250307	185700	530986897	2975	2975	2975	2975	0
44	20250307	185600	530986897	2975	2975	2975	2975	0
45	20250307	185500	530986897	2975	2975	2975	2975	0
46	20250307	185400	530986897	2975	2975	2975	2975	0
47	20250307	185300	530986897	2975	2975	2975	2975	0
48	20250307	185200	530986897	2975	2975	2975	2975	0
49	20250307	185100	530986897	2975	2975	2975	2975	0
50	20250307	185000	530986897	2975	2975	2975	2975	0
51	20250307	184900	530986897	2975	2975	2975	2975	0
52	20250307	184800	530986897	2975	2975	2975	2975	0
53	20250307	184700	530986897	2975	2975	2975	2975	0
54	20250307	184600	530986897	2975	2975	2975	2975	0
55	20250307	184500	530986897	2975	2975	2975	2975	0
56	20250307	184400	530986897	2975	2975	2975	2975	0
57	20250307	184300	530986897	2975	2975	2975	2975	0
58	20250307	184200	530986897	2975	2975	2975	2975	0
59	20250307	184100	530986897	2975	2975	2975	2975	0
60	20250307	184000	530986897	2975	2975	2975	2975	0
61	20250307	183900	530986897	2975	2975	2975	2975	0
62	20250307	183800	530986897	2975	2975	2975	2975	5597
63	20250307	183700	530986897	2975	2975	2975	2975	0
64	20250307	183600	530986897	2975	2975	2975	2975	0
65	20250307	183500	530986897	2975	2975	2975	2975	0
66	20250307	183400	530986897	2975	2975	2975	2975	0
67	20250307	183300	530986897	2975	2975	2975	2975	0
68	20250307	183200	530986897	2975	2975	2975	2975	0
69	20250307	183100	530986897	2975	2975	2975	2975	0
70	20250307	183000	530986897	2975	2975	2975	2975	0
71	20250307	182900	530986897	2975	2975	2975	2975	0
72	20250307	182800	530986897	2975	2975	2975	2975	0
73	20250307	182700	530986897	2975	2975	2975	2975	0
74	20250307	182600	530986897	2975	2975	2975	2975	0
75	20250307	182500	530986897	2975	2975	2975	2975	0
76	20250307	182400	530986897	2975	2975	2975	2975	0
77	20250307	182300	530986897	2975	2975	2975	2975	0
78	20250307	182200	530986897	2975	2975	2975	2975	0
79	20250307	182100	530986897	2975	2975	2975	2975	0
80	20250307	182000	530986897	2975	2975	2975	2975	0
81	20250307	181900	530986897	2975	2975	2975	2975	0
82	20250307	181800	530986897	2975	2975	2975	2975	0
83	20250307	181700	530986897	2975	2975	2975	2975	0
84	20250307	181600	530986897	2975	2975	2975	2975	0
85	20250307	181500	530986897	2975	2975	2975	2975	0
86	20250307	181400	530986897	2975	2975	2975	2975	0
87	20250307	181300	530986897	2975	2975	2975	2975	0
88	20250307	181200	530986897	2975	2975	2975	2975	0
89	20250307	181100	530986897	2975	2975	2975	2975	0
90	20250307	181000	530986897	2975	2975	2975	2975	0
91	20250307	180900	530986897	2975	2975	2975	2975	0
92	20250307	180800	530986897	2975	2975	2975	2975	5597
93	20250307	180700	530986897	2975	2975	2975	2975	0
94	20250307	180600	530986897	2975	2975	2975	2975	0
95	20250307	180500	530986897	2975	2975	2975	2975	0
96	20250307	180400	530986897	2975	2975	2975	2975	0
97	20250307	180300	530986897	2975	2975	2975	2975	0
98	20250307	180200	530986897	2975	2975	2975	2975	0
99	20250307	180100	530986897	2975	2975	2975	2975	0
100	20250307	180000	530986897	2975	2975	2975	2975	0
101	20250307	175900	530986897	2975	2975	2975	2975	0
102	20250307	175800	530986897	2975	2975	2975	2975	0
103	20250307	175700	530986897	2975	2975	2975	2975	0
104	20250307	175600	530986897	2975	2975	2975	2975	0
105	20250307	175500	530986897	2975	2975	2975	2975	0
106	20250307	175400	530986897	2975	2975	2975	2975	0
107	20250307	175300	530986897	2975	2975	2975	2975	0
108	20250307	175200	530986897	2975	2975	2975	2975	0
109	20250307	175100	530986897	2975	2975	2975	2975	0
110	20250307	175000	530986897	2975	2975	2975	2975	0
111	20250307	174900	530986897	2975	2975	2975	2975	0
112	20250307	174800	530986897	2975	2975	2975	2975	0
113	20250307	174700	530986897	2975	2975	2975	2975	0
114	20250307	174600	530986897	2975	2975	2975	2975	0
115	20250307	174500	530986897	2975	2975	2975	2975	0
116	20250307	174400	530986897	2975	2975	2975	2975	0
117	20250307	174300	530986897	2975	2975	2975	2975	0
118	20250307	174200	530986897	2975	2975	2975	2975	0
119	20250307	174100	530986897	2975	2975	2975	2975	0
120	20250307	174000	530986897	2975	2975	2975	2975	0
121	20250307	173900	530986897	2975	2975	2975	2975	0
122	20250307	173800	530986897	2975	2975	2975	2975	5597
123	20250307	173700	530986897	2975	2975	2975	2975	0
124	20250307	173600	530986897	2975	2975	2975	2975	0
125	20250307	173500	530986897	2975	2975	2975	2975	0
126	20250307	173400	530986897	2975	2975	2975	2975	0
127	20250307	173300	530986897	2975	2975	2975	2975	0
128	20250307	173200	530986897	2975	2975	2975	2975	0
129	20250307	173100	530986897	2975	2975	2975	2975	0
130	20250307	173000	530986897	2975	2975	2975	2975	0
131	20250307	172900	530986897	2975	2975	2975	2975	0
132	20250307	172800	530986897	2975	2975	2975	2975	0
133	20250307	172700	530986897	2975	2975	2975	2975	0
134	20250307	172600	530986897	2975	2975	2975	2975	0
135	20250307	172500	530986897	2975	2975	2975	2975	0
136	20250307	172400	530986897	2975	2975	2975	2975	0
137	20250307	172300	530986897	2975	2975	2975	2975	0
138	20250307	172200	530986897	2975	2975	2975	2975	0
139	20250307	172100	530986897	2975	2975	2975	2975	0
140	20250307	172000	530986897	2975	2975	2975	2975	0
141	20250307	171900	530986897	2975	2975	2975	2975	0
142	20250307	171800	530986897	2975	2975	2975	2975	0
143	20250307	171700	530986897	2975	2975	2975	2975	0
144	20250307	171600	530986897	2975	2975	2975	2975	0
145	20250307	171500	530986897	2975	2975	2975	2975	0
146	20250307	171400	530986897	2975	2975	2975	2975	0
147	20250307	171300	530986897	2975	2975	2975	2975	0
148	20250307	171200	530986897	2975	2975	2975	2975	0
149	20250307	171100	530986897	2975	2975	2975	2975	0
150	20250307	171000	530986897	2975	2975	2975	2975	0
151	20250307	170900	530986897	2975	2975	2975	2975	0
152	20250307	170800	530986897	2975	2975	2975	2975	5597
153	20250307	170700	530986897	2975	2975	2975	2975	0
154	20250307	170600	530986897	2975	2975	2975	2975	0
155	20250307	170500	530986897	2975	2975	2975	2975	0
156	20250307	170400	530986897	2975	2975	2975	2975	0
157	20250307	170300	530986897	2975	2975	2975	2975	0
158	20250307	170200	530986897	2975	2975	2975	2975	0
159	20250307	170100	530986897	2975	2975	2975	2975	0
160	20250307	170000	530986897	2975	2975	2975	2975	0
161	20250307	165900	530986897	2975	2975	2975	2975	0
162	20250307	165800	530986897	2975	2975	2975	2975	0
163	20250307	165700	530986897	2975	2975	2975	2975	0
164	20250307	165600	530986897	2975	2975	2975	2975	0
165	20250307	165500	530986897	2975	2975	2975	2975	0
166	20250307	165400	530986897	2975	2975	2975	2975	0
167	20250307	165300	530986897	2975	2975	2975	2975	0
168	20250307	165200	530986897	2975	2975	2975	2975	0
169	20250307	165100	530986897	2975	2975	2975	2975	0
170	20250307	165000	530986897	2975	2975	2975	2975	0
171	20250307	164900	530986897	2975	2975	2975	2975	0
172	20250307	164800	530986897	2975	2975	2975	2975	0
173	20250307	164700	530986897	2975	2975	2975	2975	0
174	20250307	164600	530986897	2975	2975	2975	2975	0
175	20250307	164500	530986897	2975	2975	2975	2975	0
176	20250307	164400	530986897	2975	2975	2975	2975	0
177	20250307	164300	530986897	2975	2975	2975	2975	0
178	20250307	164200	530986897	2975	2975	2975	2975	0
179	20250307	164100	530986897	2975	2975	2975	2975	0
180	20250307	164000	530986897	2975	2975	2975	2975	0
181	20250307	163900	530986897	2975	2975	2975	2975	0
182	20250307	163800	530986897	2975	2975	2975	2975	5597
183	20250307	163700	530986897	2975	2975	2975	2975	0
184	20250307	163600	530986897	2975	2975	2975	2975	0
185	20250307	163500	530986897	2975	2975	2975	2975	0
186	20250307	163400	530986897	2975	2975	2975	2975	0
187	20250307	163300	530986897	2975	2975	2975	2975	0
188	20250307	163200	530986897	2975	2975	2975	2975	0
189	20250307	163100	530986897	2975	2975	2975	2975	0
190	20250307	163000	530986897	2975	2975	2975	2975	0
191	20250307	162900	530986897	2975	2975	2975	2975	0
192	20250307	162800	530986897	2975	2975	2975	2975	0
193	20250307	162700	530986897	2975	2975	2975	2975	0
194	20250307	162600	530986897	2975	2975	2975	2975	0
195	20250307	162500	530986897	2975	2975	2975	2975	0
196	20250307	162400	530986897	2975	2975	2975	2975	0
197	20250307	162300	530986897	2975	2975	2975	2975	0
198	20250307	162200	530986897	2975	2975	2975	2975	0
199	20250307	162100	530986897	2975	2975	2975	2975	0
200	20250307	162000	530986897	2975	2975	2975	2975	0
201	20250307	161900	530986897	2975	2975	2975	2975	0
202	20250307	161800	530986897	2975	2975	2975	2975	0
203	20250307	161700	530986897	2975	2975	2975	2975	0
204	20250307	161600	530986897	2975	2975	2975	2975	0
205	20250307	161500	530986897	2975	2975	2975	2975	0
206	20250307	161400	530986897	2975	2975	2975	2975	0
207	20250307	161300	530986897	2975	2975	2975	2975	0
208	20250307	161200	530986897	2975	2975	2975	2975	0
209	20250307	161100	530986897	2975	2975	2975	2975	0
210	20250307	161000	530986897	2975	2975	2975	2975	0
211	20250307	160900	530986897	2975	2975	2975	2975	0
212	20250307	160800	530986897	2975	2975	2975	2975	5597
213	20250307	160700	530986897	2975	2975	2975	2975	0
214	20250307	160600	530986897	2975	2975	2975	2975	0
215	20250307	160500	530986897	2975	2975	2975	2975	0
216	20250307	160400	530986897	2975	2975	2975	2975	0
217	20250307	160300	530986897	2975	2975	2975	2975	0
218	20250307	160200	530986897	2975	2975	2975	2975	0
219	20250307	160100	530986897	2975	2975	2975	2975	0
220	20250307	160000	530986897	2975	2975	2975	2975	0
221	20250307	155900	530986897	2975	2975	2975	2975	0
222	20250307	155800	530986897	2975	2975	2975	2975	0
223	20250307	155700	530986897	2975	2975	2975	2975	0
224	20250307	155600	530986897	2975	2975	2975	2975	0
225	20250307	155500	530986897	2975	2975	2975	2975	0
226	20250307	155400	530986897	2975	2975	2975	2975	0
227	20250307	155300	530986897	2975	2975	2975	2975	0
228	20250307	155200	530986897	2975	2975	2975	2975	0
229	20250307	155100	530986897	2975	2975	2975	2975	0
230	20250307	155000	530986897	2975	2975	2975	2975	0
231	20250307	154900	530986897	2975	2975	2975	2975	0
232	20250307	154800	530986897	2975	2975	2975	2975	0
233	20250307	154700	530986897	2975	2975	2975	2975	0
234	20250307	154600	530986897	2975	2975	2975	2975	0
235	20250307	154500	530986897	2975	2975	2975	2975	0
236	20250307	154400	530986897	2975	2975	2975	2975	0
237	20250307	154300	530986897	2975	2975	2975	2975	0
238	20250307	154200	530986897	2975	2975	2975	2975	0
239	20250307	154100	530986897	2975	2975	2975	2975	0
240	20250307	154000	530986897	2975	2975	2975	2975	0
241	20250307	153900	530986897	2975	2975	2975	2975	0
242	20250307	153800	530986897	2975	2975	2975	2975	5597
243	20250307	153700	530986897	2975	2975	2975	2975	0
244	20250307	153600	530986897	2975	2975	2975	2975	0
245	20250307	153500	530986897	2975	2975	2975	2975	0
246	20250307	153400	530986897	2975	2975	2975	2975	0
247	20250307	153300	530986897	2975	2975	2975	2975	0
248	20250307	153200	530986897	2975	2975	2975	2975	0
249	20250307	153100	530986897	2975	2975	2975	2975	0
250	20250307	153000	530986897	2975	2975	2975	2975	5597
251	20250307	152900	514335822	2990	2990	2990	2990	0
252	20250307	152800	514335822	2990	2990	2990	2990	0
253	20250307	152700	514335822	2990	2990	2990	2990	0
254	20250307	152600	514335822	2990	2990	2990	2990	0
255	20250307	152500	514335822	2990	2990	2990	2990	0
256	20250307	152400	514335822	2990	2990	2990	2990	0
257	20250307	152300	514335822	2990	2990	2990	2990	0
258	20250307	152200	514335822	2990	2990	2990	2990	0
259	20250307	152100	514335822	2990	2990	2990	2990	0
260	20250307	152000	514335822	2990	2990	2990	2990	0
261	20250307	151900	514335822	2990	2990	2990	2990	1
262	20250307	151800	514332832	2990	2980	2990	2980	4
263	20250307	151700	514320902	2990	2990	2990	2980	393
264	20250307	151600	513149442	2995	2985	2995	2985	30
265	20250307	151500	513059772	3000	2985	3000	2975	9204
266	20250307	151400	485641272	2995	2995	2995	2995	1
267	20250307	151300	485638277	2985	2990	2990	2985	1000
268	20250307	151200	482652567	2995	2990	2995	2990	2
269	20250307	151100	482646582	3000	3000	3000	2995	145
270	20250307	151000	482212292	2985	2985	3000	2985	3081
271	20250307	150900	473015492	3000	2990	3000	2990	265
272	20250307	150800	472222632	2990	2985	2990	2975	1586
273	20250307	150700	467492962	2990	2990	2990	2990	340
274	20250307	150600	466476362	2990	2985	2990	2980	515
275	20250307	150500	464940502	2990	2990	2990	2990	79
276	20250307	150400	464704292	2990	2990	2990	2985	1193
277	20250307	150300	461142732	2990	2985	2990	2985	2350
278	20250307	150200	454127977	2985	2985	2985	2985	266
279	20250307	150100	453333967	2985	2980	2985	2980	551
280	20250307	150000	451689482	2985	2980	2985	2980	213
281	20250307	145900	451054732	2985	2985	2985	2985	50
282	20250307	145800	450905482	2985	2980	2985	2980	482
283	20250307	145700	449468797	2985	2985	2985	2980	114
284	20250307	145600	449128527	2990	2990	2990	2990	1
285	20250307	145500	449125537	2990	2985	2990	2985	13
286	20250307	145400	449086727	2980	2980	2980	2980	618
287	20250307	145300	447245087	2980	2980	2980	2980	0
288	20250307	145200	447245087	2980	2985	2990	2980	2748
289	20250307	145100	439054532	2990	2985	2990	2985	61
290	20250307	145000	438872177	2985	2990	2990	2980	236
291	20250307	144900	438167767	2990	2990	2990	2990	0
292	20250307	144800	438167767	2990	2990	2990	2990	102
293	20250307	144700	437862787	2985	2990	2990	2985	4
294	20250307	144600	437850837	2990	2990	2990	2990	0
295	20250307	144500	437850837	2990	2980	2990	2975	2751
296	20250307	144400	429655927	2985	2985	2990	2980	360
297	20250307	144300	428583107	2990	2990	2990	2990	1
298	20250307	144200	428580117	2980	2985	2990	2980	257
299	20250307	144100	427814132	2990	2990	2990	2990	0
300	20250307	144000	427814132	2990	2990	2990	2990	2
301	20250307	143900	427808152	2990	2985	2990	2985	520
302	20250307	143800	426255852	2990	2990	2990	2985	9781
303	20250307	143700	397058662	2990	2985	2990	2985	1648
304	20250307	143600	392139332	2990	2990	2990	2990	0
305	20250307	143500	392139332	2990	2992	2992	2990	579
306	20250307	143400	390408112	2995	2995	2995	2995	1
307	20250307	143300	390405117	2990	2992	2992	2990	384
308	20250307	143200	389256749	2995	2990	2995	2990	439
309	20250307	143100	387944129	2990	2990	2990	2990	63
310	20250307	143000	387755759	2995	2995	2995	2995	40
311	20250307	142900	387635959	2985	2985	2985	2985	100
312	20250307	142800	387337459	2995	2990	2995	2990	11
313	20250307	142700	387304559	2995	2995	2995	2990	25
314	20250307	142600	387229704	2995	2995	2995	2995	5
315	20250307	142500	387214729	2995	2995	2995	2995	1
316	20250307	142400	387211734	2985	2995	2995	2985	31
317	20250307	142300	387119189	2985	2985	2985	2985	0
318	20250307	142200	387119189	2985	2980	2995	2980	345
319	20250307	142100	386090824	2980	2980	2980	2980	1
320	20250307	142000	386087844	3000	2980	3000	2980	501
321	20250307	141900	384594844	3000	3000	3000	3000	1
322	20250307	141800	384591844	3000	2995	3000	2995	81
323	20250307	141700	384349244	3000	2985	3000	2975	10001
324	20250307	141600	354531614	3000	2990	3000	2985	2375
325	20250307	141500	347438569	3000	2990	3000	2990	660
326	20250307	141400	345465159	3000	3000	3000	3000	0
327	20250307	141300	345465159	3000	3000	3000	3000	7
328	20250307	141200	345444159	3000	3000	3000	3000	21
329	20250307	141100	345381159	2990	2990	2990	2990	65
330	20250307	141000	345186809	3000	3000	3000	2985	133
331	20250307	140900	344789729	2990	2995	3000	2990	52
332	20250307	140800	344633989	3000	2995	3000	2995	851
333	20250307	140700	342085239	2995	2995	2995	2985	299
334	20250307	140600	341191734	3010	3010	3010	3010	0
335	20250307	140500	341191734	3010	2995	3010	2995	571
336	20250307	140400	339480959	2995	3000	3000	2995	535
337	20250307	140300	337878629	2995	3000	3000	2995	201
338	20250307	140200	337276629	2995	2995	2995	2995	927
339	20250307	140100	334500264	3000	2995	3000	2995	1501
340	20250307	140000	330004764	3000	3000	3000	3000	117
341	20250307	135900	329653764	3000	3000	3000	3000	87
342	20250307	135800	329392764	3010	3010	3010	3010	0
343	20250307	135700	329392764	3010	3010	3010	3010	3
344	20250307	135600	329383734	3010	3010	3010	3010	0
345	20250307	135500	329383734	3010	3010	3010	3010	50
346	20250307	135400	329233234	3015	3015	3015	3015	0
347	20250307	135300	329233234	3015	3015	3015	3015	0
348	20250307	135200	329233234	3015	3010	3015	3010	362
349	20250307	135100	328143609	3010	3000	3010	3000	105
350	20250307	135000	327828559	3015	3010	3015	3010	69
351	20250307	134900	327620864	3015	3010	3015	2995	585
352	20250307	134800	325867269	2995	2995	2995	2995	2
353	20250307	134700	325861279	3015	3015	3015	3015	0
354	20250307	134600	325861279	3015	3000	3015	2985	5651
355	20250307	134500	308955424	3005	3005	3005	3005	30
356	20250307	134400	308865274	3010	3010	3010	3010	109
357	20250307	134300	308537184	3015	2990	3015	2990	189
358	20250307	134200	307970889	3010	3010	3010	3010	0
359	20250307	134100	307970889	3010	3010	3010	3010	0
360	20250307	134000	307970889	3010	3010	3010	3010	0
361	20250307	133900	307970889	3010	3010	3010	3010	400
362	20250307	133800	306766889	3010	3010	3010	3010	1
363	20250307	133700	306763879	2990	2995	2995	2990	6626
364	20250307	133600	286934739	3010	3010	3010	3010	1
365	20250307	133500	286931729	2995	2995	2995	2995	2126
366	20250307	133400	280564359	3010	3010	3010	3010	322
367	20250307	133300	279595139	3010	3010	3010	3010	0
368	20250307	133200	279595139	3010	2995	3010	2995	359
369	20250307	133100	278518419	3010	3010	3010	3010	0
370	20250307	133000	278518419	3010	3010	3010	3010	0
371	20250307	132900	278518419	3010	3010	3010	3010	0
372	20250307	132800	278518419	3010	3010	3010	3010	0
373	20250307	132700	278518419	3010	3010	3010	3010	5
374	20250307	132600	278503369	3010	3010	3010	3010	0
375	20250307	132500	278503369	3010	3010	3010	3010	0
376	20250307	132400	278503369	3010	2995	3010	2995	18
377	20250307	132300	278449444	3010	3010	3010	3000	157
378	20250307	132200	277976934	3000	3000	3000	3000	278
379	20250307	132100	277142934	3010	3010	3010	3010	0
380	20250307	132000	277142934	3010	3010	3010	3010	0
381	20250307	131900	277142934	3010	2995	3010	2995	16
382	20250307	131800	277094999	3010	3010	3010	3010	0
383	20250307	131700	277094999	3010	2995	3010	2995	72
384	20250307	131600	276879344	3010	3010	3010	3010	0
385	20250307	131500	276879344	3010	3010	3010	3010	1
386	20250307	131400	276876334	2995	2995	2995	2995	0
387	20250307	131300	276876334	2995	2995	2995	2995	1233
388	20250307	131200	273183499	2995	2995	2995	2995	0
389	20250307	131100	273183499	2995	3007	3007	2995	4600
390	20250307	131000	259397202	3005	3005	3005	3005	0
391	20250307	130900	259397202	3005	3005	3005	3005	1
392	20250307	130800	259394197	3005	3000	3005	3000	1454
393	20250307	130700	255028747	3000	3000	3000	3000	1500
394	20250307	130600	250528747	3000	3000	3000	3000	0
395	20250307	130500	250528747	3000	3000	3000	3000	0
396	20250307	130400	250528747	3000	3000	3000	3000	0
397	20250307	130300	250528747	3000	3000	3000	3000	0
398	20250307	130200	250528747	3000	3000	3000	3000	1
399	20250307	130100	250525747	3000	3000	3000	3000	0
400	20250307	130000	250525747	3000	3000	3000	3000	0
401	20250307	125900	250525747	3000	3000	3000	3000	0
402	20250307	125800	250525747	3000	3000	3000	3000	25
403	20250307	125700	250450747	2997	2997	2997	2997	2
404	20250307	125600	250444753	3000	3000	3000	3000	0
405	20250307	125500	250444753	3000	2995	3000	2995	3
406	20250307	125400	250435761	2995	2995	3000	2995	436
407	20250307	125300	249129931	3000	3000	3000	3000	1
408	20250307	125200	249126931	2990	2995	2995	2990	100
409	20250307	125100	248827881	3000	3000	3000	3000	0
410	20250307	125000	248827881	3000	3000	3000	3000	0
411	20250307	124900	248827881	3000	2985	3000	2985	768
412	20250307	124800	246535266	2985	2990	2990	2985	1775
413	20250307	124700	241232736	3000	3000	3000	3000	0
414	20250307	124600	241232736	3000	3000	3000	3000	1
415	20250307	124500	241229736	2990	2990	2990	2990	0
416	20250307	124400	241229736	2990	2990	2990	2990	50
417	20250307	124300	241080236	3000	3000	3000	3000	0
418	20250307	124200	241080236	3000	3000	3000	3000	0
419	20250307	124100	241080236	3000	3000	3000	3000	0
420	20250307	124000	241080236	3000	3000	3000	3000	0
421	20250307	123900	241080236	3000	2995	3000	2985	2751
422	20250307	123800	232857756	3000	3000	3000	3000	0
423	20250307	123700	232857756	3000	3000	3000	3000	1
424	20250307	123600	232854756	2995	2995	2995	2995	0
425	20250307	123500	232854756	2995	2995	2995	2995	274
426	20250307	123400	232034126	3000	3000	3000	3000	0
427	20250307	123300	232034126	3000	3000	3000	3000	0
428	20250307	123200	232034126	3000	3000	3000	3000	5
429	20250307	123100	232019126	3000	3000	3000	3000	0
430	20250307	123000	232019126	3000	3000	3000	3000	0
431	20250307	122900	232019126	3000	3000	3000	3000	10
432	20250307	122800	231989126	3000	3000	3000	3000	30
433	20250307	122700	231899126	3000	3000	3000	3000	0
434	20250307	122600	231899126	3000	3000	3000	3000	50
435	20250307	122500	231749126	2995	2995	2995	2995	689
436	20250307	122400	229685571	2995	2995	2995	2995	0
437	20250307	122300	229685571	2995	2995	2995	2995	2
438	20250307	122200	229679581	2995	2995	2995	2995	31
439	20250307	122100	229586736	2995	2995	2995	2990	102
440	20250307	122000	229281251	2995	2995	2995	2995	0
441	20250307	121900	229281251	2995	2995	2995	2995	1
442	20250307	121800	229278256	2995	2995	2995	2995	61
443	20250307	121700	229095561	2990	2990	2990	2990	0
444	20250307	121600	229095561	2990	2990	2990	2990	0
445	20250307	121500	229095561	2990	2990	2990	2990	1930
446	20250307	121400	223324861	2992	2992	2992	2992	52
447	20250307	121300	223169277	2992	2992	2992	2992	0
448	20250307	121200	223169277	2992	2995	2995	2992	15
449	20250307	121100	223124385	2995	2995	2995	2995	1
450	20250307	121000	223121390	2995	2995	2995	2995	33
451	20250307	120900	223022555	2995	2995	2995	2995	60
452	20250307	120800	222842855	2995	2995	2995	2995	203
453	20250307	120700	222234870	2995	2995	2995	2995	212
454	20250307	120600	221599930	2995	2995	2995	2995	10230
455	20250307	120500	190961080	2995	2995	2995	2995	0
456	20250307	120400	190961080	2995	2995	2995	2990	94
457	20250307	120300	190679620	2995	2995	2995	2995	1135
458	20250307	120200	187280295	3005	3005	3005	3005	0
459	20250307	120100	187280295	3005	3005	3005	3005	30
460	20250307	120000	187190145	3005	2995	3005	2995	164
461	20250307	115900	186698955	3005	3005	3005	3005	5
462	20250307	115800	186683930	3005	3005	3005	3005	0
463	20250307	115700	186683930	3005	3000	3005	3000	400
464	20250307	115600	185482530	3005	3005	3005	3005	545
465	20250307	115500	183844805	3005	3005	3005	3005	1
466	20250307	115400	183841800	2995	2995	2995	2995	228
467	20250307	115300	183158940	2995	2995	2995	2995	0
468	20250307	115200	183158940	2995	2995	2995	2995	0
469	20250307	115100	183158940	2995	2995	2995	2995	420
470	20250307	115000	181901040	2995	2995	2995	2995	362
471	20250307	114900	180816850	3000	3000	3000	3000	20
472	20250307	114800	180756850	3000	3000	3000	3000	520
473	20250307	114700	179196850	3000	3000	3000	3000	0
474	20250307	114600	179196850	3000	3000	3000	3000	0
475	20250307	114500	179196850	3000	3000	3000	3000	0
476	20250307	114400	179196850	3000	2995	3000	2995	1039
477	20250307	114300	176084850	3000	3000	3000	3000	124
478	20250307	114200	175712850	3005	3005	3005	3005	0
479	20250307	114100	175712850	3005	3000	3005	3000	702
480	20250307	114000	173606660	3000	2995	3000	2995	1618
481	20250307	113900	168758000	2995	2995	2995	2995	101
482	20250307	113800	168455505	3000	3000	3000	3000	538
483	20250307	113700	166841505	3000	3000	3000	3000	0
484	20250307	113600	166841505	3000	3000	3000	3000	400
485	20250307	113500	165641505	2995	3000	3000	2995	170
486	20250307	113400	165131855	3000	3000	3000	3000	0
487	20250307	113300	165131855	3000	3000	3000	3000	32
488	20250307	113200	165035855	3000	3000	3000	3000	0
489	20250307	113100	165035855	3000	3000	3000	3000	0
490	20250307	113000	165035855	3000	3000	3000	3000	251
491	20250307	112900	164282855	3000	3000	3000	3000	0
492	20250307	112800	164282855	3000	3000	3000	3000	0
493	20250307	112700	164282855	3000	3000	3000	3000	0
494	20250307	112600	164282855	3000	3000	3000	3000	264
495	20250307	112500	163490855	3000	3000	3000	3000	91
496	20250307	112400	163217855	3005	3005	3005	3005	5
497	20250307	112300	163202830	3000	3005	3005	3000	834
498	20250307	112200	160699330	3005	3005	3005	3005	0
499	20250307	112100	160699330	3005	3005	3005	3005	5
500	20250307	112000	160684305	3010	3010	3010	3010	0
501	20250307	111900	160684305	3010	3010	3010	3010	3
502	20250307	111800	160675275	3000	3000	3000	3000	300
503	20250307	111700	159775275	3000	3000	3000	3000	0
504	20250307	111600	159775275	3000	3000	3000	3000	1
505	20250307	111500	159772275	3000	3000	3000	3000	0
506	20250307	111400	159772275	3000	3000	3000	3000	0
507	20250307	111300	159772275	3000	3000	3000	3000	0
508	20250307	111200	159772275	3000	3000	3000	3000	0
509	20250307	111100	159772275	3000	3000	3000	3000	297
510	20250307	111000	158881275	3005	3005	3005	3005	0
511	20250307	110900	158881275	3005	3005	3005	3005	0
512	20250307	110800	158881275	3005	3005	3005	3005	0
513	20250307	110700	158881275	3005	3005	3005	3005	0
514	20250307	110600	158881275	3005	3005	3005	3005	3
515	20250307	110500	158872260	3000	3000	3000	3000	0
516	20250307	110400	158872260	3000	3000	3000	3000	200
517	20250307	110300	158272260	3000	3000	3000	3000	1
518	20250307	110200	158269260	2995	2995	2995	2995	322
519	20250307	110100	157304870	2995	3000	3000	2995	20
520	20250307	110000	157244965	3010	3010	3010	3010	0
521	20250307	105900	157244965	3010	3005	3010	3005	166
522	20250307	105800	156745745	3000	3000	3000	3000	369
523	20250307	105700	155638745	3005	3005	3005	3005	0
524	20250307	105600	155638745	3005	3005	3005	3005	10
525	20250307	105500	155608695	3005	3005	3005	3005	0
526	20250307	105400	155608695	3005	3005	3005	3005	0
527	20250307	105300	155608695	3005	3005	3005	3005	0
528	20250307	105200	155608695	3005	3000	3005	3000	532
529	20250307	105100	154012690	3000	3000	3000	3000	0
530	20250307	105000	154012690	3000	3000	3000	3000	50
531	20250307	104900	153862690	3005	3005	3005	3005	0
532	20250307	104800	153862690	3005	3005	3005	3005	0
533	20250307	104700	153862690	3005	3005	3005	3005	1
534	20250307	104600	153859685	2995	2995	2995	2995	0
535	20250307	104500	153859685	2995	2995	2995	2995	0
536	20250307	104400	153859685	2995	2995	2995	2995	0
537	20250307	104300	153859685	2995	2995	2995	2995	100
538	20250307	104200	153560185	2995	3000	3000	2995	2621
539	20250307	104100	145701085	3000	3000	3000	3000	181
540	20250307	104000	145158085	3000	3000	3000	3000	0
541	20250307	103900	145158085	3000	3000	3000	3000	12
542	20250307	103800	145122085	3000	3000	3000	3000	36
543	20250307	103700	145014085	3015	3015	3015	3015	0
544	20250307	103600	145014085	3015	3015	3015	3015	0
545	20250307	103500	145014085	3015	3015	3015	3015	0
546	20250307	103400	145014085	3015	3015	3015	3015	0
547	20250307	103300	145014085	3015	3015	3015	3015	0
548	20250307	103200	145014085	3015	3005	3015	3000	473
549	20250307	103100	143594310	3000	3000	3000	3000	113
550	20250307	103000	143255310	3000	3000	3000	3000	1
551	20250307	102900	143252310	3000	3000	3000	3000	72
552	20250307	102800	143036310	2995	2995	2995	2995	4
553	20250307	102700	143024330	3000	3000	3000	3000	5
554	20250307	102600	143009330	3000	3000	3000	3000	2
555	20250307	102500	143003330	3000	3005	3005	3000	193
556	20250307	102400	142424320	3000	3005	3005	3000	3501
557	20250307	102300	131921285	3005	3005	3005	3005	0
558	20250307	102200	131921285	3005	3005	3005	3005	33
559	20250307	102100	131822120	3005	3010	3010	3005	31
560	20250307	102000	131728915	3010	3010	3010	3010	1
561	20250307	101900	131725905	3010	3010	3010	3010	0
562	20250307	101800	131725905	3010	3005	3010	3005	24
563	20250307	101700	131653780	3010	3010	3010	3010	3
564	20250307	101600	131644750	3015	3015	3015	3015	0
565	20250307	101500	131644750	3015	3015	3015	3015	0
566	20250307	101400	131644750	3015	3010	3015	3005	1061
567	20250307	101300	128456335	3015	3015	3015	3015	3
568	20250307	101200	128447290	3015	3015	3015	3015	0
569	20250307	101100	128447290	3015	3015	3015	3015	0
570	20250307	101000	128447290	3015	3015	3015	3015	0
571	20250307	100900	128447290	3015	3015	3015	3015	0
572	20250307	100800	128447290	3015	3015	3015	3000	99
573	20250307	100700	128150240	3015	3015	3015	3000	19
574	20250307	100600	128093130	3010	3010	3010	3010	1134
575	20250307	100500	124679790	3010	3010	3010	3010	1
576	20250307	100400	124676780	3005	3005	3005	3005	1327
577	20250307	100300	120689145	3005	2995	3005	2995	2002
578	20250307	100200	114693145	3005	3005	3005	3005	0
579	20250307	100100	114693145	3005	3000	3005	2995	2235
580	20250307	100000	107991110	3005	3005	3005	3005	0
581	20250307	095900	107991110	3005	3000	3005	3000	49
582	20250307	095800	107844105	3005	3005	3005	3005	0
583	20250307	095700	107844105	3005	3005	3005	3005	0
584	20250307	095600	107844105	3005	3005	3005	3005	0
585	20250307	095500	107844105	3005	3000	3005	3000	685
586	20250307	095400	105789100	2995	3002	3002	2995	73
587	20250307	095300	105570380	3005	3005	3005	3005	3
588	20250307	095200	105561365	3005	3000	3005	2990	2175
589	20250307	095100	99053790	3010	3000	3010	3000	28
590	20250307	095000	98969760	3010	3000	3010	3000	366
591	20250307	094900	97871750	3010	3010	3010	3010	10
592	20250307	094800	97841650	3010	3010	3010	3010	13
593	20250307	094700	97802520	3010	3000	3010	3000	50
594	20250307	094600	97652500	3010	3010	3010	3000	95
595	20250307	094500	97367440	3010	3010	3010	3010	1
596	20250307	094400	97364430	3010	3010	3010	3010	0
597	20250307	094300	97364430	3010	3010	3010	3010	1934
598	20250307	094200	91543090	3010	3010	3010	3010	10
599	20250307	094100	91512990	3010	3010	3010	3010	0
600	20250307	094000	91512990	3010	2995	3010	2995	8
601	20250307	093900	91489005	3005	3005	3010	2990	3280
602	20250307	093800	81681050	3010	3010	3010	3010	2006
603	20250307	093700	75642990	2990	3000	3010	2990	2538
604	20250307	093600	68041625	3010	3010	3010	3010	1
605	20250307	093500	68038615	3010	3010	3010	3010	0
606	20250307	093400	68038615	3010	3005	3010	2995	2782
607	20250307	093300	59696615	3005	3005	3005	3005	10
608	20250307	093200	59666565	3010	3000	3010	3000	488
609	20250307	093100	58198735	3010	3010	3010	3010	100
610	20250307	093000	57897735	3010	3010	3010	3010	0
611	20250307	092900	57897735	3010	3000	3010	3000	255
612	20250307	092800	57132725	3000	3000	3000	3000	116
613	20250307	092700	56784725	3000	3000	3000	3000	1
614	20250307	092600	56781725	2990	3000	3000	2990	472
615	20250307	092500	55368750	3000	3000	3000	3000	33
616	20250307	092400	55269750	3000	2995	3000	2995	305
617	20250307	092300	54356250	3000	3000	3000	3000	0
618	20250307	092200	54356250	3000	3000	3000	3000	0
619	20250307	092100	54356250	3000	2995	3000	2990	2644
620	20250307	092000	46450030	3000	3000	3000	2995	52
621	20250307	091900	46294280	3010	3000	3010	2995	682
622	20250307	091800	44251175	3000	3000	3000	3000	0
623	20250307	091700	44251175	3000	3000	3000	3000	1
624	20250307	091600	44248175	2995	3000	3015	2995	180
625	20250307	091500	43708895	3000	2990	3000	2990	981
626	20250307	091400	40775645	2985	2985	2985	2985	1
627	20250307	091300	40772660	2985	2990	2990	2985	1569
628	20250307	091200	36087995	3000	3000	3000	3000	1
629	20250307	091100	36084995	2990	3000	3000	2990	254
630	20250307	091000	35324145	2995	2985	2995	2985	878
631	20250307	090900	32701305	2980	2990	2990	2980	1507
632	20250307	090800	28202255	2990	2995	2995	2990	9
633	20250307	090700	28175340	3000	3000	3000	2995	213
634	20250307	090600	27536850	3000	3000	3000	3000	1214
635	20250307	090500	23894850	3005	2995	3005	2995	673
636	20250307	090400	21879205	3005	3005	3005	3000	1019
637	20250307	090300	18822195	2990	2990	2990	2990	676
638	20250307	090200	16800955	2985	2975	2990	2975	423
639	20250307	090100	15537885	2985	3000	3000	2975	1722
640	20250307	090000	10385525	2980	3010	3010	2980	3468