KissMeData/053300/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	193800	190272945	4485	4485	4485	4485	1877
3	20250310	193700	190272945	4485	4485	4485	4485	0
4	20250310	193600	190272945	4485	4485	4485	4485	0
5	20250310	193500	190272945	4485	4485	4485	4485	0
6	20250310	193400	190272945	4485	4485	4485	4485	0
7	20250310	193300	190272945	4485	4485	4485	4485	0
8	20250310	193200	190272945	4485	4485	4485	4485	0
9	20250310	193100	190272945	4485	4485	4485	4485	0
10	20250310	193000	190272945	4485	4485	4485	4485	0
11	20250310	192900	190272945	4485	4485	4485	4485	0
12	20250310	192800	190272945	4485	4485	4485	4485	0
13	20250310	192700	190272945	4485	4485	4485	4485	0
14	20250310	192600	190272945	4485	4485	4485	4485	0
15	20250310	192500	190272945	4485	4485	4485	4485	0
16	20250310	192400	190272945	4485	4485	4485	4485	0
17	20250310	192300	190272945	4485	4485	4485	4485	0
18	20250310	192200	190272945	4485	4485	4485	4485	0
19	20250310	192100	190272945	4485	4485	4485	4485	0
20	20250310	192000	190272945	4485	4485	4485	4485	0
21	20250310	191900	190272945	4485	4485	4485	4485	0
22	20250310	191800	190272945	4485	4485	4485	4485	0
23	20250310	191700	190272945	4485	4485	4485	4485	0
24	20250310	191600	190272945	4485	4485	4485	4485	0
25	20250310	191500	190272945	4485	4485	4485	4485	0
26	20250310	191400	190272945	4485	4485	4485	4485	0
27	20250310	191300	190272945	4485	4485	4485	4485	0
28	20250310	191200	190272945	4485	4485	4485	4485	0
29	20250310	191100	190272945	4485	4485	4485	4485	0
30	20250310	191000	190272945	4485	4485	4485	4485	0
31	20250310	190900	190272945	4485	4485	4485	4485	0
32	20250310	190800	190272945	4485	4485	4485	4485	1877
33	20250310	190700	190272945	4485	4485	4485	4485	0
34	20250310	190600	190272945	4485	4485	4485	4485	0
35	20250310	190500	190272945	4485	4485	4485	4485	0
36	20250310	190400	190272945	4485	4485	4485	4485	0
37	20250310	190300	190272945	4485	4485	4485	4485	0
38	20250310	190200	190272945	4485	4485	4485	4485	0
39	20250310	190100	190272945	4485	4485	4485	4485	0
40	20250310	190000	190272945	4485	4485	4485	4485	0
41	20250310	185900	190272945	4485	4485	4485	4485	0
42	20250310	185800	190272945	4485	4485	4485	4485	0
43	20250310	185700	190272945	4485	4485	4485	4485	0
44	20250310	185600	190272945	4485	4485	4485	4485	0
45	20250310	185500	190272945	4485	4485	4485	4485	0
46	20250310	185400	190272945	4485	4485	4485	4485	0
47	20250310	185300	190272945	4485	4485	4485	4485	0
48	20250310	185200	190272945	4485	4485	4485	4485	0
49	20250310	185100	190272945	4485	4485	4485	4485	0
50	20250310	185000	190272945	4485	4485	4485	4485	0
51	20250310	184900	190272945	4485	4485	4485	4485	0
52	20250310	184800	190272945	4485	4485	4485	4485	0
53	20250310	184700	190272945	4485	4485	4485	4485	0
54	20250310	184600	190272945	4485	4485	4485	4485	0
55	20250310	184500	190272945	4485	4485	4485	4485	0
56	20250310	184400	190272945	4485	4485	4485	4485	0
57	20250310	184300	190272945	4485	4485	4485	4485	0
58	20250310	184200	190272945	4485	4485	4485	4485	0
59	20250310	184100	190272945	4485	4485	4485	4485	0
60	20250310	184000	190272945	4485	4485	4485	4485	0
61	20250310	183900	190272945	4485	4485	4485	4485	0
62	20250310	183800	190272945	4485	4485	4485	4485	1877
63	20250310	183700	190272945	4485	4485	4485	4485	0
64	20250310	183600	190272945	4485	4485	4485	4485	0
65	20250310	183500	190272945	4485	4485	4485	4485	0
66	20250310	183400	190272945	4485	4485	4485	4485	0
67	20250310	183300	190272945	4485	4485	4485	4485	0
68	20250310	183200	190272945	4485	4485	4485	4485	0
69	20250310	183100	190272945	4485	4485	4485	4485	0
70	20250310	183000	190272945	4485	4485	4485	4485	0
71	20250310	182900	190272945	4485	4485	4485	4485	0
72	20250310	182800	190272945	4485	4485	4485	4485	0
73	20250310	182700	190272945	4485	4485	4485	4485	0
74	20250310	182600	190272945	4485	4485	4485	4485	0
75	20250310	182500	190272945	4485	4485	4485	4485	0
76	20250310	182400	190272945	4485	4485	4485	4485	0
77	20250310	182300	190272945	4485	4485	4485	4485	0
78	20250310	182200	190272945	4485	4485	4485	4485	0
79	20250310	182100	190272945	4485	4485	4485	4485	0
80	20250310	182000	190272945	4485	4485	4485	4485	0
81	20250310	181900	190272945	4485	4485	4485	4485	0
82	20250310	181800	190272945	4485	4485	4485	4485	0
83	20250310	181700	190272945	4485	4485	4485	4485	0
84	20250310	181600	190272945	4485	4485	4485	4485	0
85	20250310	181500	190272945	4485	4485	4485	4485	0
86	20250310	181400	190272945	4485	4485	4485	4485	0
87	20250310	181300	190272945	4485	4485	4485	4485	0
88	20250310	181200	190272945	4485	4485	4485	4485	0
89	20250310	181100	190272945	4485	4485	4485	4485	0
90	20250310	181000	190272945	4485	4485	4485	4485	0
91	20250310	180900	190272945	4485	4485	4485	4485	0
92	20250310	180800	190272945	4485	4485	4485	4485	1877
93	20250310	180700	190272945	4485	4485	4485	4485	0
94	20250310	180600	190272945	4485	4485	4485	4485	0
95	20250310	180500	190272945	4485	4485	4485	4485	0
96	20250310	180400	190272945	4485	4485	4485	4485	0
97	20250310	180300	190272945	4485	4485	4485	4485	0
98	20250310	180200	190272945	4485	4485	4485	4485	0
99	20250310	180100	190272945	4485	4485	4485	4485	0
100	20250310	180000	190272945	4485	4485	4485	4485	0
101	20250310	175900	190272945	4485	4485	4485	4485	0
102	20250310	175800	190272945	4485	4485	4485	4485	0
103	20250310	175700	190272945	4485	4485	4485	4485	0
104	20250310	175600	190272945	4485	4485	4485	4485	0
105	20250310	175500	190272945	4485	4485	4485	4485	0
106	20250310	175400	190272945	4485	4485	4485	4485	0
107	20250310	175300	190272945	4485	4485	4485	4485	0
108	20250310	175200	190272945	4485	4485	4485	4485	0
109	20250310	175100	190272945	4485	4485	4485	4485	0
110	20250310	175000	190272945	4485	4485	4485	4485	0
111	20250310	174900	190272945	4485	4485	4485	4485	0
112	20250310	174800	190272945	4485	4485	4485	4485	0
113	20250310	174700	190272945	4485	4485	4485	4485	0
114	20250310	174600	190272945	4485	4485	4485	4485	0
115	20250310	174500	190272945	4485	4485	4485	4485	0
116	20250310	174400	190272945	4485	4485	4485	4485	0
117	20250310	174300	190272945	4485	4485	4485	4485	0
118	20250310	174200	190272945	4485	4485	4485	4485	0
119	20250310	174100	190272945	4485	4485	4485	4485	0
120	20250310	174000	190272945	4485	4485	4485	4485	0
121	20250310	173900	190272945	4485	4485	4485	4485	0
122	20250310	173800	190272945	4485	4485	4485	4485	1877
123	20250310	173700	190272945	4485	4485	4485	4485	0
124	20250310	173600	190272945	4485	4485	4485	4485	0
125	20250310	173500	190272945	4485	4485	4485	4485	0
126	20250310	173400	190272945	4485	4485	4485	4485	0
127	20250310	173300	190272945	4485	4485	4485	4485	0
128	20250310	173200	190272945	4485	4485	4485	4485	0
129	20250310	173100	190272945	4485	4485	4485	4485	0
130	20250310	173000	190272945	4485	4485	4485	4485	0
131	20250310	172900	190272945	4485	4485	4485	4485	0
132	20250310	172800	190272945	4485	4485	4485	4485	0
133	20250310	172700	190272945	4485	4485	4485	4485	0
134	20250310	172600	190272945	4485	4485	4485	4485	0
135	20250310	172500	190272945	4485	4485	4485	4485	0
136	20250310	172400	190272945	4485	4485	4485	4485	0
137	20250310	172300	190272945	4485	4485	4485	4485	0
138	20250310	172200	190272945	4485	4485	4485	4485	0
139	20250310	172100	190272945	4485	4485	4485	4485	0
140	20250310	172000	190272945	4485	4485	4485	4485	0
141	20250310	171900	190272945	4485	4485	4485	4485	0
142	20250310	171800	190272945	4485	4485	4485	4485	0
143	20250310	171700	190272945	4485	4485	4485	4485	0
144	20250310	171600	190272945	4485	4485	4485	4485	0
145	20250310	171500	190272945	4485	4485	4485	4485	0
146	20250310	171400	190272945	4485	4485	4485	4485	0
147	20250310	171300	190272945	4485	4485	4485	4485	0
148	20250310	171200	190272945	4485	4485	4485	4485	0
149	20250310	171100	190272945	4485	4485	4485	4485	0
150	20250310	171000	190272945	4485	4485	4485	4485	0
151	20250310	170900	190272945	4485	4485	4485	4485	0
152	20250310	170800	190272945	4485	4485	4485	4485	1877
153	20250310	170700	190272945	4485	4485	4485	4485	0
154	20250310	170600	190272945	4485	4485	4485	4485	0
155	20250310	170500	190272945	4485	4485	4485	4485	0
156	20250310	170400	190272945	4485	4485	4485	4485	0
157	20250310	170300	190272945	4485	4485	4485	4485	0
158	20250310	170200	190272945	4485	4485	4485	4485	0
159	20250310	170100	190272945	4485	4485	4485	4485	0
160	20250310	170000	190272945	4485	4485	4485	4485	0
161	20250310	165900	190272945	4485	4485	4485	4485	0
162	20250310	165800	190272945	4485	4485	4485	4485	0
163	20250310	165700	190272945	4485	4485	4485	4485	0
164	20250310	165600	190272945	4485	4485	4485	4485	0
165	20250310	165500	190272945	4485	4485	4485	4485	0
166	20250310	165400	190272945	4485	4485	4485	4485	0
167	20250310	165300	190272945	4485	4485	4485	4485	0
168	20250310	165200	190272945	4485	4485	4485	4485	0
169	20250310	165100	190272945	4485	4485	4485	4485	0
170	20250310	165000	190272945	4485	4485	4485	4485	0
171	20250310	164900	190272945	4485	4485	4485	4485	0
172	20250310	164800	190272945	4485	4485	4485	4485	0
173	20250310	164700	190272945	4485	4485	4485	4485	0
174	20250310	164600	190272945	4485	4485	4485	4485	0
175	20250310	164500	190272945	4485	4485	4485	4485	0
176	20250310	164400	190272945	4485	4485	4485	4485	0
177	20250310	164300	190272945	4485	4485	4485	4485	0
178	20250310	164200	190272945	4485	4485	4485	4485	0
179	20250310	164100	190272945	4485	4485	4485	4485	0
180	20250310	164000	190272945	4485	4485	4485	4485	0
181	20250310	163900	190272945	4485	4485	4485	4485	0
182	20250310	163800	190272945	4485	4485	4485	4485	1877
183	20250310	163700	190272945	4485	4485	4485	4485	0
184	20250310	163600	190272945	4485	4485	4485	4485	0
185	20250310	163500	190272945	4485	4485	4485	4485	0
186	20250310	163400	190272945	4485	4485	4485	4485	0
187	20250310	163300	190272945	4485	4485	4485	4485	0
188	20250310	163200	190272945	4485	4485	4485	4485	0
189	20250310	163100	190272945	4485	4485	4485	4485	0
190	20250310	163000	190272945	4485	4485	4485	4485	0
191	20250310	162900	190272945	4485	4485	4485	4485	0
192	20250310	162800	190272945	4485	4485	4485	4485	0
193	20250310	162700	190272945	4485	4485	4485	4485	0
194	20250310	162600	190272945	4485	4485	4485	4485	0
195	20250310	162500	190272945	4485	4485	4485	4485	0
196	20250310	162400	190272945	4485	4485	4485	4485	0
197	20250310	162300	190272945	4485	4485	4485	4485	0
198	20250310	162200	190272945	4485	4485	4485	4485	0
199	20250310	162100	190272945	4485	4485	4485	4485	0
200	20250310	162000	190272945	4485	4485	4485	4485	0
201	20250310	161900	190272945	4485	4485	4485	4485	0
202	20250310	161800	190272945	4485	4485	4485	4485	0
203	20250310	161700	190272945	4485	4485	4485	4485	0
204	20250310	161600	190272945	4485	4485	4485	4485	0
205	20250310	161500	190272945	4485	4485	4485	4485	0
206	20250310	161400	190272945	4485	4485	4485	4485	0
207	20250310	161300	190272945	4485	4485	4485	4485	0
208	20250310	161200	190272945	4485	4485	4485	4485	0
209	20250310	161100	190272945	4485	4485	4485	4485	0
210	20250310	161000	190272945	4485	4485	4485	4485	0
211	20250310	160900	190272945	4485	4485	4485	4485	0
212	20250310	160800	190272945	4485	4485	4485	4485	1877
213	20250310	160700	190272945	4485	4485	4485	4485	0
214	20250310	160600	190272945	4485	4485	4485	4485	0
215	20250310	160500	190272945	4485	4485	4485	4485	0
216	20250310	160400	190272945	4485	4485	4485	4485	0
217	20250310	160300	190272945	4485	4485	4485	4485	0
218	20250310	160200	190272945	4485	4485	4485	4485	0
219	20250310	160100	190272945	4485	4485	4485	4485	0
220	20250310	160000	190272945	4485	4485	4485	4485	0
221	20250310	155900	190272945	4485	4485	4485	4485	0
222	20250310	155800	190272945	4485	4485	4485	4485	0
223	20250310	155700	190272945	4485	4485	4485	4485	0
224	20250310	155600	190272945	4485	4485	4485	4485	0
225	20250310	155500	190272945	4485	4485	4485	4485	0
226	20250310	155400	190272945	4485	4485	4485	4485	0
227	20250310	155300	190272945	4485	4485	4485	4485	0
228	20250310	155200	190272945	4485	4485	4485	4485	0
229	20250310	155100	190272945	4485	4485	4485	4485	0
230	20250310	155000	190272945	4485	4485	4485	4485	0
231	20250310	154900	190272945	4485	4485	4485	4485	0
232	20250310	154800	190272945	4485	4485	4485	4485	0
233	20250310	154700	190272945	4485	4485	4485	4485	0
234	20250310	154600	190272945	4485	4485	4485	4485	0
235	20250310	154500	190272945	4485	4485	4485	4485	0
236	20250310	154400	190272945	4485	4485	4485	4485	0
237	20250310	154300	190272945	4485	4485	4485	4485	0
238	20250310	154200	190272945	4485	4485	4485	4485	0
239	20250310	154100	190272945	4485	4485	4485	4485	0
240	20250310	154000	190272945	4485	4485	4485	4485	0
241	20250310	153900	190272945	4485	4485	4485	4485	0
242	20250310	153800	190272945	4485	4485	4485	4485	1877
243	20250310	153700	190272945	4485	4485	4485	4485	0
244	20250310	153600	190272945	4485	4485	4485	4485	0
245	20250310	153500	190272945	4485	4485	4485	4485	0
246	20250310	153400	190272945	4485	4485	4485	4485	0
247	20250310	153300	190272945	4485	4485	4485	4485	0
248	20250310	153200	190272945	4485	4485	4485	4485	0
249	20250310	153100	190272945	4485	4485	4485	4485	0
250	20250310	153000	190272945	4485	4485	4485	4485	1877
251	20250310	152900	181854600	4485	4485	4485	4485	0
252	20250310	152800	181854600	4485	4485	4485	4485	0
253	20250310	152700	181854600	4485	4485	4485	4485	0
254	20250310	152600	181854600	4485	4485	4485	4485	0
255	20250310	152500	181854600	4485	4485	4485	4485	0
256	20250310	152400	181854600	4485	4485	4485	4485	0
257	20250310	152300	181854600	4485	4485	4485	4485	0
258	20250310	152200	181854600	4485	4485	4485	4485	0
259	20250310	152100	181854600	4485	4485	4485	4485	0
260	20250310	152000	181854600	4485	4485	4485	4485	0
261	20250310	151900	181854600	4485	4470	4485	4470	9
262	20250310	151800	181814280	4485	4485	4485	4485	0
263	20250310	151700	181814280	4485	4485	4485	4485	733
264	20250310	151600	178526775	4485	4475	4485	4475	2091
265	20250310	151500	169164045	4470	4470	4470	4470	4
266	20250310	151400	169146165	4475	4475	4475	4475	33
267	20250310	151300	168998490	4475	4475	4475	4475	34
268	20250310	151200	168846340	4480	4480	4480	4480	3
269	20250310	151100	168832900	4470	4470	4470	4470	807
270	20250310	151000	165225610	4480	4480	4480	4480	5
271	20250310	150900	165203210	4470	4470	4470	4470	83
272	20250310	150800	164832200	4480	4470	4480	4470	34
273	20250310	150700	164680120	4470	4480	4480	4470	959
274	20250310	150600	160393190	4480	4480	4480	4480	0
275	20250310	150500	160393190	4480	4480	4480	4480	0
276	20250310	150400	160393190	4480	4480	4480	4480	6
277	20250310	150300	160366310	4480	4470	4480	4470	375
278	20250310	150200	158690040	4480	4480	4480	4480	0
279	20250310	150100	158690040	4480	4480	4480	4480	1
280	20250310	150000	158685560	4480	4480	4480	4480	110
281	20250310	145900	158192760	4480	4480	4480	4475	46
282	20250310	145800	157986855	4475	4470	4475	4470	646
283	20250310	145700	155096210	4475	4475	4475	4475	14
284	20250310	145600	155033560	4475	4475	4475	4475	0
285	20250310	145500	155033560	4475	4475	4475	4475	290
286	20250310	145400	153735810	4475	4475	4475	4470	182
287	20250310	145300	152922160	4475	4470	4475	4470	642
288	20250310	145200	150052415	4475	4470	4475	4470	414
289	20250310	145100	148201775	4480	4480	4480	4480	0
290	20250310	145000	148201775	4480	4480	4480	4480	0
291	20250310	144900	148201775	4480	4480	4480	4480	0
292	20250310	144800	148201775	4480	4480	4480	4480	0
293	20250310	144700	148201775	4480	4475	4480	4475	116
294	20250310	144600	147682655	4480	4480	4480	4480	1
295	20250310	144500	147678175	4475	4475	4475	4475	80
296	20250310	144400	147320175	4475	4475	4475	4475	11
297	20250310	144300	147270950	4475	4475	4475	4470	722
298	20250310	144200	144042500	4475	4475	4475	4475	0
299	20250310	144100	144042500	4475	4475	4475	4475	1
300	20250310	144000	144038025	4475	4475	4475	4475	10
301	20250310	143900	143993275	4475	4475	4475	4475	50
302	20250310	143800	143769525	4475	4475	4475	4475	0
303	20250310	143700	143769525	4475	4475	4475	4475	6
304	20250310	143600	143742675	4465	4465	4465	4465	0
305	20250310	143500	143742675	4465	4465	4465	4465	0
306	20250310	143400	143742675	4465	4465	4465	4465	0
307	20250310	143300	143742675	4465	4465	4465	4465	0
308	20250310	143200	143742675	4465	4465	4465	4465	205
309	20250310	143100	142827350	4475	4475	4475	4475	0
310	20250310	143000	142827350	4475	4475	4475	4475	0
311	20250310	142900	142827350	4475	4470	4475	4470	172
312	20250310	142800	142057660	4470	4470	4470	4470	0
313	20250310	142700	142057660	4470	4470	4470	4470	0
314	20250310	142600	142057660	4470	4470	4470	4470	1
315	20250310	142500	142053190	4470	4470	4470	4470	0
316	20250310	142400	142053190	4470	4470	4470	4470	0
317	20250310	142300	142053190	4470	4470	4470	4470	0
318	20250310	142200	142053190	4470	4470	4470	4470	0
319	20250310	142100	142053190	4470	4470	4470	4470	0
320	20250310	142000	142053190	4470	4470	4470	4470	0
321	20250310	141900	142053190	4470	4470	4470	4470	0
322	20250310	141800	142053190	4470	4465	4470	4465	623
323	20250310	141700	139271380	4475	4475	4475	4475	0
324	20250310	141600	139271380	4475	4475	4475	4475	0
325	20250310	141500	139271380	4475	4465	4475	4465	709
326	20250310	141400	136105595	4470	4470	4470	4470	1
327	20250310	141300	136101125	4475	4480	4480	4475	18
328	20250310	141200	136020570	4480	4480	4480	4480	0
329	20250310	141100	136020570	4480	4480	4480	4480	0
330	20250310	141000	136020570	4480	4480	4480	4480	75
331	20250310	140900	135684570	4480	4480	4480	4480	0
332	20250310	140800	135684570	4480	4480	4480	4480	2
333	20250310	140700	135675610	4470	4470	4470	4470	5
334	20250310	140600	135653260	4470	4470	4470	4470	0
335	20250310	140500	135653260	4470	4470	4470	4470	77
336	20250310	140400	135309070	4480	4470	4480	4470	21
337	20250310	140300	135215190	4470	4470	4470	4470	0
338	20250310	140200	135215190	4470	4470	4470	4470	0
339	20250310	140100	135215190	4470	4477	4477	4470	400
340	20250310	140000	133427043	4485	4485	4485	4485	0
341	20250310	135900	133427043	4485	4485	4485	4485	0
342	20250310	135800	133427043	4485	4485	4485	4485	100
343	20250310	135700	132978543	4485	4485	4485	4485	0
344	20250310	135600	132978543	4485	4485	4485	4485	0
345	20250310	135500	132978543	4485	4485	4485	4485	0
346	20250310	135400	132978543	4485	4485	4485	4485	0
347	20250310	135300	132978543	4485	4485	4485	4485	0
348	20250310	135200	132978543	4485	4485	4485	4485	0
349	20250310	135100	132978543	4485	4485	4485	4485	0
350	20250310	135000	132978543	4485	4485	4485	4485	100
351	20250310	134900	132530043	4475	4472	4475	4472	79
352	20250310	134800	132176605	4475	4475	4475	4475	200
353	20250310	134700	131281605	4470	4470	4470	4470	0
354	20250310	134600	131281605	4470	4470	4470	4470	0
355	20250310	134500	131281605	4470	4470	4470	4470	0
356	20250310	134400	131281605	4470	4470	4470	4470	0
357	20250310	134300	131281605	4470	4470	4470	4470	26
358	20250310	134200	131165385	4470	4470	4470	4470	10
359	20250310	134100	131120685	4475	4475	4475	4475	0
360	20250310	134000	131120685	4475	4475	4475	4475	0
361	20250310	133900	131120685	4475	4475	4475	4475	0
362	20250310	133800	131120685	4475	4475	4475	4475	0
363	20250310	133700	131120685	4475	4475	4475	4475	0
364	20250310	133600	131120685	4475	4475	4475	4475	0
365	20250310	133500	131120685	4475	4475	4475	4475	0
366	20250310	133400	131120685	4475	4475	4475	4475	12
367	20250310	133300	131066985	4480	4480	4480	4480	0
368	20250310	133200	131066985	4480	4480	4480	4480	0
369	20250310	133100	131066985	4480	4480	4480	4480	0
370	20250310	133000	131066985	4480	4480	4480	4480	0
371	20250310	132900	131066985	4480	4480	4480	4480	0
372	20250310	132800	131066985	4480	4480	4480	4480	63
373	20250310	132700	130784745	4470	4470	4470	4470	1
374	20250310	132600	130780275	4470	4470	4470	4470	0
375	20250310	132500	130780275	4470	4470	4470	4470	104
376	20250310	132400	130315395	4470	4470	4470	4470	0
377	20250310	132300	130315395	4470	4470	4470	4470	0
378	20250310	132200	130315395	4470	4470	4470	4470	0
379	20250310	132100	130315395	4470	4470	4470	4470	0
380	20250310	132000	130315395	4470	4470	4470	4470	0
381	20250310	131900	130315395	4470	4470	4470	4470	0
382	20250310	131800	130315395	4470	4470	4470	4470	0
383	20250310	131700	130315395	4470	4470	4470	4470	0
384	20250310	131600	130315395	4470	4470	4470	4470	888
385	20250310	131500	126346035	4475	4475	4475	4475	0
386	20250310	131400	126346035	4475	4470	4475	4470	119
387	20250310	131300	125813520	4465	4465	4465	4465	0
388	20250310	131200	125813520	4465	4465	4465	4465	0
389	20250310	131100	125813520	4465	4465	4465	4465	0
390	20250310	131000	125813520	4465	4465	4465	4465	0
391	20250310	130900	125813520	4465	4465	4465	4465	0
392	20250310	130800	125813520	4465	4475	4475	4465	1161
393	20250310	130700	120627710	4490	4490	4490	4490	0
394	20250310	130600	120627710	4490	4490	4490	4490	0
395	20250310	130500	120627710	4490	4490	4490	4490	0
396	20250310	130400	120627710	4490	4490	4490	4490	0
397	20250310	130300	120627710	4490	4490	4490	4490	0
398	20250310	130200	120627710	4490	4490	4490	4490	0
399	20250310	130100	120627710	4490	4490	4490	4490	0
400	20250310	130000	120627710	4490	4490	4490	4490	0
401	20250310	125900	120627710	4490	4490	4490	4490	0
402	20250310	125800	120627710	4490	4490	4490	4490	0
403	20250310	125700	120627710	4490	4490	4490	4490	0
404	20250310	125600	120627710	4490	4490	4490	4490	0
405	20250310	125500	120627710	4490	4490	4490	4490	0
406	20250310	125400	120627710	4490	4490	4490	4490	0
407	20250310	125300	120627710	4490	4490	4490	4490	0
408	20250310	125200	120627710	4490	4490	4490	4490	1
409	20250310	125100	120623220	4490	4490	4490	4490	2
410	20250310	125000	120614240	4490	4490	4490	4490	0
411	20250310	124900	120614240	4490	4490	4490	4490	0
412	20250310	124800	120614240	4490	4490	4490	4490	0
413	20250310	124700	120614240	4490	4490	4490	4490	10
414	20250310	124600	120569340	4490	4490	4490	4490	0
415	20250310	124500	120569340	4490	4490	4490	4490	0
416	20250310	124400	120569340	4490	4490	4490	4490	200
417	20250310	124300	119671340	4490	4490	4490	4490	2
418	20250310	124200	119662360	4485	4485	4485	4485	0
419	20250310	124100	119662360	4485	4485	4485	4485	0
420	20250310	124000	119662360	4485	4485	4485	4485	0
421	20250310	123900	119662360	4485	4485	4485	4485	0
422	20250310	123800	119662360	4485	4485	4485	4485	210
423	20250310	123700	118720510	4485	4485	4485	4485	230
424	20250310	123600	117688960	4465	4465	4465	4465	0
425	20250310	123500	117688960	4465	4465	4465	4465	0
426	20250310	123400	117688960	4465	4465	4465	4465	1
427	20250310	123300	117684495	4465	4465	4465	4465	0
428	20250310	123200	117684495	4465	4465	4465	4465	0
429	20250310	123100	117684495	4465	4465	4465	4465	0
430	20250310	123000	117684495	4465	4480	4480	4465	700
431	20250310	122900	114554870	4485	4485	4485	4485	0
432	20250310	122800	114554870	4485	4485	4485	4485	0
433	20250310	122700	114554870	4485	4485	4485	4485	0
434	20250310	122600	114554870	4485	4485	4485	4485	0
435	20250310	122500	114554870	4485	4485	4485	4485	0
436	20250310	122400	114554870	4485	4485	4485	4485	0
437	20250310	122300	114554870	4485	4485	4485	4485	0
438	20250310	122200	114554870	4485	4485	4485	4485	0
439	20250310	122100	114554870	4485	4485	4485	4485	10
440	20250310	122000	114510020	4480	4480	4480	4480	0
441	20250310	121900	114510020	4480	4480	4480	4480	8
442	20250310	121800	114474180	4480	4480	4480	4480	0
443	20250310	121700	114474180	4480	4480	4480	4480	0
444	20250310	121600	114474180	4480	4480	4480	4480	0
445	20250310	121500	114474180	4480	4480	4480	4480	50
446	20250310	121400	114250180	4485	4485	4485	4485	0
447	20250310	121300	114250180	4485	4485	4485	4485	0
448	20250310	121200	114250180	4485	4485	4485	4485	140
449	20250310	121100	113622280	4485	4485	4485	4485	0
450	20250310	121000	113622280	4485	4485	4485	4485	250
451	20250310	120900	112501030	4490	4490	4490	4490	5
452	20250310	120800	112478580	4485	4485	4485	4485	10
453	20250310	120700	112433730	4490	4490	4490	4490	0
454	20250310	120600	112433730	4490	4490	4490	4490	0
455	20250310	120500	112433730	4490	4490	4495	4490	308
456	20250310	120400	111050560	4490	4490	4490	4490	30
457	20250310	120300	110915860	4490	4490	4490	4490	0
458	20250310	120200	110915860	4490	4490	4490	4490	1210
459	20250310	120100	105482960	4490	4490	4495	4490	511
460	20250310	120000	103188515	4490	4490	4490	4490	3
461	20250310	115900	103175045	4495	4495	4495	4495	655
462	20250310	115800	100230820	4495	4495	4495	4495	5
463	20250310	115700	100208345	4490	4490	4500	4490	350
464	20250310	115600	98633990	4485	4480	4485	4480	805
465	20250310	115500	95023915	4480	4480	4480	4480	39
466	20250310	115400	94849195	4470	4475	4475	4470	489
467	20250310	115300	92661070	4460	4460	4460	4460	0
468	20250310	115200	92661070	4460	4465	4465	4460	174
469	20250310	115100	91884790	4465	4465	4465	4465	27
470	20250310	115000	91764235	4480	4480	4480	4480	0
471	20250310	114900	91764235	4480	4480	4480	4480	0
472	20250310	114800	91764235	4480	4480	4480	4480	0
473	20250310	114700	91764235	4480	4480	4480	4480	30
474	20250310	114600	91629835	4480	4480	4480	4480	6
475	20250310	114500	91602955	4465	4465	4465	4465	0
476	20250310	114400	91602955	4465	4465	4465	4465	8
477	20250310	114300	91567235	4465	4465	4465	4465	0
478	20250310	114200	91567235	4465	4465	4465	4465	0
479	20250310	114100	91567235	4465	4465	4465	4465	0
480	20250310	114000	91567235	4465	4465	4465	4460	55
481	20250310	113900	91321705	4465	4465	4465	4465	1000
482	20250310	113800	86856705	4480	4480	4480	4480	0
483	20250310	113700	86856705	4480	4480	4480	4480	177
484	20250310	113600	86063745	4480	4480	4480	4480	0
485	20250310	113500	86063745	4480	4480	4480	4480	0
486	20250310	113400	86063745	4480	4480	4480	4480	47
487	20250310	113300	85853185	4485	4485	4485	4485	1
488	20250310	113200	85848700	4480	4480	4480	4480	0
489	20250310	113100	85848700	4480	4480	4480	4480	0
490	20250310	113000	85848700	4480	4480	4480	4480	0
491	20250310	112900	85848700	4480	4485	4485	4480	352
492	20250310	112800	84269990	4485	4480	4485	4480	194
493	20250310	112700	83400850	4485	4485	4485	4485	2
494	20250310	112600	83391880	4480	4480	4480	4480	99
495	20250310	112500	82948360	4480	4480	4480	4480	661
496	20250310	112400	79987080	4480	4480	4480	4480	0
497	20250310	112300	79987080	4480	4480	4480	4480	0
498	20250310	112200	79987080	4480	4480	4480	4480	0
499	20250310	112100	79987080	4480	4480	4480	4480	0
500	20250310	112000	79987080	4480	4480	4480	4480	0
501	20250310	111900	79987080	4480	4480	4480	4480	1
502	20250310	111800	79982600	4480	4480	4480	4480	13
503	20250310	111700	79924360	4480	4480	4480	4480	0
504	20250310	111600	79924360	4480	4480	4480	4480	0
505	20250310	111500	79924360	4480	4480	4480	4480	5
506	20250310	111400	79901960	4480	4480	4480	4480	0
507	20250310	111300	79901960	4480	4480	4480	4480	6
508	20250310	111200	79875080	4480	4480	4480	4480	0
509	20250310	111100	79875080	4480	4480	4480	4480	0
510	20250310	111000	79875080	4480	4480	4480	4480	0
511	20250310	110900	79875080	4480	4480	4480	4480	85
512	20250310	110800	79494280	4480	4480	4480	4480	0
513	20250310	110700	79494280	4480	4480	4480	4480	1
514	20250310	110600	79489800	4475	4470	4475	4470	159
515	20250310	110500	78778325	4470	4470	4470	4470	8
516	20250310	110400	78742565	4470	4470	4470	4470	0
517	20250310	110300	78742565	4470	4470	4470	4470	0
518	20250310	110200	78742565	4470	4470	4470	4470	0
519	20250310	110100	78742565	4470	4470	4470	4470	0
520	20250310	110000	78742565	4470	4470	4470	4470	0
521	20250310	105900	78742565	4470	4460	4470	4460	1001
522	20250310	105800	74278095	4465	4465	4465	4465	0
523	20250310	105700	74278095	4465	4465	4465	4465	0
524	20250310	105600	74278095	4465	4465	4465	4465	0
525	20250310	105500	74278095	4465	4465	4465	4465	243
526	20250310	105400	73193100	4460	4460	4460	4460	4
527	20250310	105300	73175260	4460	4460	4460	4460	0
528	20250310	105200	73175260	4460	4460	4460	4460	25
529	20250310	105100	73063760	4460	4460	4460	4460	285
530	20250310	105000	71792660	4460	4460	4460	4460	0
531	20250310	104900	71792660	4460	4460	4460	4460	97
532	20250310	104800	71360040	4460	4460	4460	4460	0
533	20250310	104700	71360040	4460	4465	4465	4450	30
534	20250310	104600	71226380	4455	4455	4455	4450	589
535	20250310	104500	68602740	4455	4455	4455	4455	6
536	20250310	104400	68576010	4460	4460	4460	4460	0
537	20250310	104300	68576010	4460	4460	4460	4460	0
538	20250310	104200	68576010	4460	4460	4460	4460	0
539	20250310	104100	68576010	4460	4455	4460	4455	541
540	20250310	104000	66165245	4455	4450	4455	4450	148
541	20250310	103900	65506620	4445	4445	4445	4445	0
542	20250310	103800	65506620	4445	4450	4450	4445	500
543	20250310	103700	63282965	4450	4450	4450	4450	173
544	20250310	103600	62513115	4455	4455	4455	4455	0
545	20250310	103500	62513115	4455	4455	4455	4455	100
546	20250310	103400	62067615	4455	4455	4455	4455	0
547	20250310	103300	62067615	4455	4455	4455	4455	0
548	20250310	103200	62067615	4455	4455	4455	4455	100
549	20250310	103100	61622115	4452	4452	4452	4452	0
550	20250310	103000	61622115	4452	4452	4452	4452	0
551	20250310	102900	61622115	4452	4452	4452	4452	0
552	20250310	102800	61622115	4452	4452	4452	4452	0
553	20250310	102700	61622115	4452	4452	4452	4452	5
554	20250310	102600	61599855	4450	4450	4450	4450	0
555	20250310	102500	61599855	4450	4450	4450	4450	0
556	20250310	102400	61599855	4450	4450	4450	4450	5
557	20250310	102300	61577605	4450	4450	4450	4450	27
558	20250310	102200	61457455	4455	4455	4455	4455	1
559	20250310	102100	61453000	4455	4455	4455	4455	0
560	20250310	102000	61453000	4455	4455	4455	4455	0
561	20250310	101900	61453000	4455	4450	4455	4450	108
562	20250310	101800	60972370	4455	4455	4455	4455	0
563	20250310	101700	60972370	4455	4460	4460	4455	332
564	20250310	101600	59492155	4460	4460	4460	4460	456
565	20250310	101500	57458395	4455	4455	4455	4455	1
566	20250310	101400	57453940	4450	4450	4450	4450	0
567	20250310	101300	57453940	4450	4450	4450	4450	9
568	20250310	101200	57413890	4445	4445	4445	4445	1
569	20250310	101100	57409445	4450	4450	4450	4450	210
570	20250310	101000	56474945	4440	4440	4440	4440	0
571	20250310	100900	56474945	4440	4440	4440	4440	500
572	20250310	100800	54254945	4450	4440	4450	4440	511
573	20250310	100700	51986015	4440	4450	4450	4440	1371
574	20250310	100600	45898765	4450	4450	4450	4450	0
575	20250310	100500	45898765	4450	4450	4450	4450	401
576	20250310	100400	44114315	4450	4450	4450	4450	0
577	20250310	100300	44114315	4450	4450	4450	4450	0
578	20250310	100200	44114315	4450	4450	4450	4450	0
579	20250310	100100	44114315	4450	4445	4450	4445	82
580	20250310	100000	43749785	4455	4455	4455	4455	0
581	20250310	095900	43749785	4455	4455	4455	4455	0
582	20250310	095800	43749785	4455	4455	4455	4455	0
583	20250310	095700	43749785	4455	4455	4455	4455	0
584	20250310	095600	43749785	4455	4460	4460	4455	11
585	20250310	095500	43700775	4460	4460	4460	4460	2
586	20250310	095400	43691855	4455	4455	4455	4455	34
587	20250310	095300	43540385	4455	4455	4455	4455	258
588	20250310	095200	42390995	4455	4455	4455	4455	1
589	20250310	095100	42386540	4455	4455	4455	4455	1
590	20250310	095000	42382085	4455	4455	4455	4455	1
591	20250310	094900	42377630	4435	4450	4450	4435	640
592	20250310	094800	39535690	4450	4450	4450	4450	101
593	20250310	094700	39086240	4445	4450	4450	4445	14
594	20250310	094600	39023995	4450	4450	4450	4450	200
595	20250310	094500	38133995	4440	4445	4445	4440	10
596	20250310	094400	38089560	4450	4450	4450	4450	3
597	20250310	094300	38076210	4455	4455	4455	4455	0
598	20250310	094200	38076210	4455	4455	4455	4455	0
599	20250310	094100	38076210	4455	4455	4455	4455	0
600	20250310	094000	38076210	4455	4455	4455	4455	5
601	20250310	093900	38053935	4455	4450	4455	4450	10
602	20250310	093800	38009395	4445	4445	4445	4445	18
603	20250310	093700	37929385	4450	4450	4450	4450	501
604	20250310	093600	35699935	4455	4455	4455	4455	10
605	20250310	093500	35655385	4460	4460	4460	4460	0
606	20250310	093400	35655385	4460	4460	4460	4460	0
607	20250310	093300	35655385	4460	4460	4460	4460	0
608	20250310	093200	35655385	4460	4460	4460	4460	72
609	20250310	093100	35334265	4460	4460	4460	4460	0
610	20250310	093000	35334265	4460	4460	4460	4460	0
611	20250310	092900	35334265	4460	4460	4460	4460	6
612	20250310	092800	35307505	4460	4460	4460	4460	0
613	20250310	092700	35307505	4460	4460	4460	4460	0
614	20250310	092600	35307505	4460	4450	4460	4450	62
615	20250310	092500	35031565	4450	4450	4450	4445	17
616	20250310	092400	34955920	4450	4450	4450	4450	2
617	20250310	092300	34947020	4440	4450	4450	4440	520
618	20250310	092200	32638070	4450	4450	4450	4450	13
619	20250310	092100	32580220	4440	4440	4440	4440	120
620	20250310	092000	32047420	4455	4455	4455	4455	0
621	20250310	091900	32047420	4455	4455	4455	4455	0
622	20250310	091800	32047420	4455	4450	4455	4450	1131
623	20250310	091700	27014465	4450	4450	4450	4450	48
624	20250310	091600	26800865	4460	4445	4460	4445	1342
625	20250310	091500	20832755	4445	4445	4445	4445	0
626	20250310	091400	20832755	4445	4445	4445	4445	0
627	20250310	091300	20832755	4445	4445	4445	4445	0
628	20250310	091200	20832755	4445	4445	4445	4445	0
629	20250310	091100	20832755	4445	4445	4445	4445	0
630	20250310	091000	20832755	4445	4440	4445	4440	364
631	20250310	090900	19216555	4420	4420	4420	4420	0
632	20250310	090800	19216555	4420	4425	4425	4420	55
633	20250310	090700	18973305	4420	4420	4420	4420	0
634	20250310	090600	18973305	4420	4425	4425	4420	722
635	20250310	090500	15779590	4420	4420	4420	4420	0
636	20250310	090400	15779590	4420	4420	4420	4420	88
637	20250310	090300	15390630	4420	4425	4425	4420	1947
638	20250310	090200	6779655	4445	4445	4445	4445	33
639	20250310	090100	6632970	4425	4430	4430	4425	50
640	20250310	090000	6411580	4425	4425	4455	4425	1265