KissMeData/064260/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194500	620720325	2940	2940	2940	2940	7074
3	20250307	194400	620720325	2940	2940	2940	2940	0
4	20250307	194300	620720325	2940	2940	2940	2940	0
5	20250307	194200	620720325	2940	2940	2940	2940	0
6	20250307	194100	620720325	2940	2940	2940	2940	0
7	20250307	194000	620720325	2940	2940	2940	2940	0
8	20250307	193900	620720325	2940	2940	2940	2940	0
9	20250307	193800	620720325	2940	2940	2940	2940	0
10	20250307	193700	620720325	2940	2940	2940	2940	0
11	20250307	193600	620720325	2940	2940	2940	2940	0
12	20250307	193500	620720325	2940	2940	2940	2940	0
13	20250307	193400	620720325	2940	2940	2940	2940	0
14	20250307	193300	620720325	2940	2940	2940	2940	0
15	20250307	193200	620720325	2940	2940	2940	2940	0
16	20250307	193100	620720325	2940	2940	2940	2940	0
17	20250307	193000	620720325	2940	2940	2940	2940	0
18	20250307	192900	620720325	2940	2940	2940	2940	0
19	20250307	192800	620720325	2940	2940	2940	2940	0
20	20250307	192700	620720325	2940	2940	2940	2940	0
21	20250307	192600	620720325	2940	2940	2940	2940	0
22	20250307	192500	620720325	2940	2940	2940	2940	0
23	20250307	192400	620720325	2940	2940	2940	2940	0
24	20250307	192300	620720325	2940	2940	2940	2940	0
25	20250307	192200	620720325	2940	2940	2940	2940	0
26	20250307	192100	620720325	2940	2940	2940	2940	0
27	20250307	192000	620720325	2940	2940	2940	2940	0
28	20250307	191900	620720325	2940	2940	2940	2940	0
29	20250307	191800	620720325	2940	2940	2940	2940	0
30	20250307	191700	620720325	2940	2940	2940	2940	0
31	20250307	191600	620720325	2940	2940	2940	2940	0
32	20250307	191500	620720325	2940	2940	2940	2940	7074
33	20250307	191400	620720325	2940	2940	2940	2940	0
34	20250307	191300	620720325	2940	2940	2940	2940	0
35	20250307	191200	620720325	2940	2940	2940	2940	0
36	20250307	191100	620720325	2940	2940	2940	2940	0
37	20250307	191000	620720325	2940	2940	2940	2940	0
38	20250307	190900	620720325	2940	2940	2940	2940	0
39	20250307	190800	620720325	2940	2940	2940	2940	0
40	20250307	190700	620720325	2940	2940	2940	2940	0
41	20250307	190600	620720325	2940	2940	2940	2940	0
42	20250307	190500	620720325	2940	2940	2940	2940	0
43	20250307	190400	620720325	2940	2940	2940	2940	0
44	20250307	190300	620720325	2940	2940	2940	2940	0
45	20250307	190200	620720325	2940	2940	2940	2940	0
46	20250307	190100	620720325	2940	2940	2940	2940	0
47	20250307	190000	620720325	2940	2940	2940	2940	0
48	20250307	185900	620720325	2940	2940	2940	2940	0
49	20250307	185800	620720325	2940	2940	2940	2940	0
50	20250307	185700	620720325	2940	2940	2940	2940	0
51	20250307	185600	620720325	2940	2940	2940	2940	0
52	20250307	185500	620720325	2940	2940	2940	2940	0
53	20250307	185400	620720325	2940	2940	2940	2940	0
54	20250307	185300	620720325	2940	2940	2940	2940	0
55	20250307	185200	620720325	2940	2940	2940	2940	0
56	20250307	185100	620720325	2940	2940	2940	2940	0
57	20250307	185000	620720325	2940	2940	2940	2940	0
58	20250307	184900	620720325	2940	2940	2940	2940	0
59	20250307	184800	620720325	2940	2940	2940	2940	0
60	20250307	184700	620720325	2940	2940	2940	2940	0
61	20250307	184600	620720325	2940	2940	2940	2940	0
62	20250307	184500	620720325	2940	2940	2940	2940	7074
63	20250307	184400	620720325	2940	2940	2940	2940	0
64	20250307	184300	620720325	2940	2940	2940	2940	0
65	20250307	184200	620720325	2940	2940	2940	2940	0
66	20250307	184100	620720325	2940	2940	2940	2940	0
67	20250307	184000	620720325	2940	2940	2940	2940	0
68	20250307	183900	620720325	2940	2940	2940	2940	0
69	20250307	183800	620720325	2940	2940	2940	2940	0
70	20250307	183700	620720325	2940	2940	2940	2940	0
71	20250307	183600	620720325	2940	2940	2940	2940	0
72	20250307	183500	620720325	2940	2940	2940	2940	0
73	20250307	183400	620720325	2940	2940	2940	2940	0
74	20250307	183300	620720325	2940	2940	2940	2940	0
75	20250307	183200	620720325	2940	2940	2940	2940	0
76	20250307	183100	620720325	2940	2940	2940	2940	0
77	20250307	183000	620720325	2940	2940	2940	2940	0
78	20250307	182900	620720325	2940	2940	2940	2940	0
79	20250307	182800	620720325	2940	2940	2940	2940	0
80	20250307	182700	620720325	2940	2940	2940	2940	0
81	20250307	182600	620720325	2940	2940	2940	2940	0
82	20250307	182500	620720325	2940	2940	2940	2940	0
83	20250307	182400	620720325	2940	2940	2940	2940	0
84	20250307	182300	620720325	2940	2940	2940	2940	0
85	20250307	182200	620720325	2940	2940	2940	2940	0
86	20250307	182100	620720325	2940	2940	2940	2940	0
87	20250307	182000	620720325	2940	2940	2940	2940	0
88	20250307	181900	620720325	2940	2940	2940	2940	0
89	20250307	181800	620720325	2940	2940	2940	2940	0
90	20250307	181700	620720325	2940	2940	2940	2940	0
91	20250307	181600	620720325	2940	2940	2940	2940	0
92	20250307	181500	620720325	2940	2940	2940	2940	7074
93	20250307	181400	620720325	2940	2940	2940	2940	0
94	20250307	181300	620720325	2940	2940	2940	2940	0
95	20250307	181200	620720325	2940	2940	2940	2940	0
96	20250307	181100	620720325	2940	2940	2940	2940	0
97	20250307	181000	620720325	2940	2940	2940	2940	0
98	20250307	180900	620720325	2940	2940	2940	2940	0
99	20250307	180800	620720325	2940	2940	2940	2940	0
100	20250307	180700	620720325	2940	2940	2940	2940	0
101	20250307	180600	620720325	2940	2940	2940	2940	0
102	20250307	180500	620720325	2940	2940	2940	2940	0
103	20250307	180400	620720325	2940	2940	2940	2940	0
104	20250307	180300	620720325	2940	2940	2940	2940	0
105	20250307	180200	620720325	2940	2940	2940	2940	0
106	20250307	180100	620720325	2940	2940	2940	2940	0
107	20250307	180000	620720325	2940	2940	2940	2940	0
108	20250307	175900	620720325	2940	2940	2940	2940	0
109	20250307	175800	620720325	2940	2940	2940	2940	0
110	20250307	175700	620720325	2940	2940	2940	2940	0
111	20250307	175600	620720325	2940	2940	2940	2940	0
112	20250307	175500	620720325	2940	2940	2940	2940	0
113	20250307	175400	620720325	2940	2940	2940	2940	0
114	20250307	175300	620720325	2940	2940	2940	2940	0
115	20250307	175200	620720325	2940	2940	2940	2940	0
116	20250307	175100	620720325	2940	2940	2940	2940	0
117	20250307	175000	620720325	2940	2940	2940	2940	0
118	20250307	174900	620720325	2940	2940	2940	2940	0
119	20250307	174800	620720325	2940	2940	2940	2940	0
120	20250307	174700	620720325	2940	2940	2940	2940	0
121	20250307	174600	620720325	2940	2940	2940	2940	0
122	20250307	174500	620720325	2940	2940	2940	2940	7074
123	20250307	174400	620720325	2940	2940	2940	2940	0
124	20250307	174300	620720325	2940	2940	2940	2940	0
125	20250307	174200	620720325	2940	2940	2940	2940	0
126	20250307	174100	620720325	2940	2940	2940	2940	0
127	20250307	174000	620720325	2940	2940	2940	2940	0
128	20250307	173900	620720325	2940	2940	2940	2940	0
129	20250307	173800	620720325	2940	2940	2940	2940	0
130	20250307	173700	620720325	2940	2940	2940	2940	0
131	20250307	173600	620720325	2940	2940	2940	2940	0
132	20250307	173500	620720325	2940	2940	2940	2940	0
133	20250307	173400	620720325	2940	2940	2940	2940	0
134	20250307	173300	620720325	2940	2940	2940	2940	0
135	20250307	173200	620720325	2940	2940	2940	2940	0
136	20250307	173100	620720325	2940	2940	2940	2940	0
137	20250307	173000	620720325	2940	2940	2940	2940	0
138	20250307	172900	620720325	2940	2940	2940	2940	0
139	20250307	172800	620720325	2940	2940	2940	2940	0
140	20250307	172700	620720325	2940	2940	2940	2940	0
141	20250307	172600	620720325	2940	2940	2940	2940	0
142	20250307	172500	620720325	2940	2940	2940	2940	0
143	20250307	172400	620720325	2940	2940	2940	2940	0
144	20250307	172300	620720325	2940	2940	2940	2940	0
145	20250307	172200	620720325	2940	2940	2940	2940	0
146	20250307	172100	620720325	2940	2940	2940	2940	0
147	20250307	172000	620720325	2940	2940	2940	2940	0
148	20250307	171900	620720325	2940	2940	2940	2940	0
149	20250307	171800	620720325	2940	2940	2940	2940	0
150	20250307	171700	620720325	2940	2940	2940	2940	0
151	20250307	171600	620720325	2940	2940	2940	2940	0
152	20250307	171500	620720325	2940	2940	2940	2940	7074
153	20250307	171400	620720325	2940	2940	2940	2940	0
154	20250307	171300	620720325	2940	2940	2940	2940	0
155	20250307	171200	620720325	2940	2940	2940	2940	0
156	20250307	171100	620720325	2940	2940	2940	2940	0
157	20250307	171000	620720325	2940	2940	2940	2940	0
158	20250307	170900	620720325	2940	2940	2940	2940	0
159	20250307	170800	620720325	2940	2940	2940	2940	0
160	20250307	170700	620720325	2940	2940	2940	2940	0
161	20250307	170600	620720325	2940	2940	2940	2940	0
162	20250307	170500	620720325	2940	2940	2940	2940	0
163	20250307	170400	620720325	2940	2940	2940	2940	0
164	20250307	170300	620720325	2940	2940	2940	2940	0
165	20250307	170200	620720325	2940	2940	2940	2940	0
166	20250307	170100	620720325	2940	2940	2940	2940	0
167	20250307	170000	620720325	2940	2940	2940	2940	0
168	20250307	165900	620720325	2940	2940	2940	2940	0
169	20250307	165800	620720325	2940	2940	2940	2940	0
170	20250307	165700	620720325	2940	2940	2940	2940	0
171	20250307	165600	620720325	2940	2940	2940	2940	0
172	20250307	165500	620720325	2940	2940	2940	2940	0
173	20250307	165400	620720325	2940	2940	2940	2940	0
174	20250307	165300	620720325	2940	2940	2940	2940	0
175	20250307	165200	620720325	2940	2940	2940	2940	0
176	20250307	165100	620720325	2940	2940	2940	2940	0
177	20250307	165000	620720325	2940	2940	2940	2940	0
178	20250307	164900	620720325	2940	2940	2940	2940	0
179	20250307	164800	620720325	2940	2940	2940	2940	0
180	20250307	164700	620720325	2940	2940	2940	2940	0
181	20250307	164600	620720325	2940	2940	2940	2940	0
182	20250307	164500	620720325	2940	2940	2940	2940	7074
183	20250307	164400	620720325	2940	2940	2940	2940	0
184	20250307	164300	620720325	2940	2940	2940	2940	0
185	20250307	164200	620720325	2940	2940	2940	2940	0
186	20250307	164100	620720325	2940	2940	2940	2940	0
187	20250307	164000	620720325	2940	2940	2940	2940	0
188	20250307	163900	620720325	2940	2940	2940	2940	0
189	20250307	163800	620720325	2940	2940	2940	2940	0
190	20250307	163700	620720325	2940	2940	2940	2940	0
191	20250307	163600	620720325	2940	2940	2940	2940	0
192	20250307	163500	620720325	2940	2940	2940	2940	0
193	20250307	163400	620720325	2940	2940	2940	2940	0
194	20250307	163300	620720325	2940	2940	2940	2940	0
195	20250307	163200	620720325	2940	2940	2940	2940	0
196	20250307	163100	620720325	2940	2940	2940	2940	0
197	20250307	163000	620720325	2940	2940	2940	2940	0
198	20250307	162900	620720325	2940	2940	2940	2940	0
199	20250307	162800	620720325	2940	2940	2940	2940	0
200	20250307	162700	620720325	2940	2940	2940	2940	0
201	20250307	162600	620720325	2940	2940	2940	2940	0
202	20250307	162500	620720325	2940	2940	2940	2940	0
203	20250307	162400	620720325	2940	2940	2940	2940	0
204	20250307	162300	620720325	2940	2940	2940	2940	0
205	20250307	162200	620720325	2940	2940	2940	2940	0
206	20250307	162100	620720325	2940	2940	2940	2940	0
207	20250307	162000	620720325	2940	2940	2940	2940	0
208	20250307	161900	620720325	2940	2940	2940	2940	0
209	20250307	161800	620720325	2940	2940	2940	2940	0
210	20250307	161700	620720325	2940	2940	2940	2940	0
211	20250307	161600	620720325	2940	2940	2940	2940	0
212	20250307	161500	620720325	2940	2940	2940	2940	7074
213	20250307	161400	620720325	2940	2940	2940	2940	0
214	20250307	161300	620720325	2940	2940	2940	2940	0
215	20250307	161200	620720325	2940	2940	2940	2940	0
216	20250307	161100	620720325	2940	2940	2940	2940	0
217	20250307	161000	620720325	2940	2940	2940	2940	0
218	20250307	160900	620720325	2940	2940	2940	2940	0
219	20250307	160800	620720325	2940	2940	2940	2940	0
220	20250307	160700	620720325	2940	2940	2940	2940	0
221	20250307	160600	620720325	2940	2940	2940	2940	0
222	20250307	160500	620720325	2940	2940	2940	2940	0
223	20250307	160400	620720325	2940	2940	2940	2940	0
224	20250307	160300	620720325	2940	2940	2940	2940	0
225	20250307	160200	620720325	2940	2940	2940	2940	0
226	20250307	160100	620720325	2940	2940	2940	2940	0
227	20250307	160000	620720325	2940	2940	2940	2940	0
228	20250307	155900	620720325	2940	2940	2940	2940	0
229	20250307	155800	620720325	2940	2940	2940	2940	0
230	20250307	155700	620720325	2940	2940	2940	2940	0
231	20250307	155600	620720325	2940	2940	2940	2940	0
232	20250307	155500	620720325	2940	2940	2940	2940	0
233	20250307	155400	620720325	2940	2940	2940	2940	0
234	20250307	155300	620720325	2940	2940	2940	2940	0
235	20250307	155200	620720325	2940	2940	2940	2940	0
236	20250307	155100	620720325	2940	2940	2940	2940	0
237	20250307	155000	620720325	2940	2940	2940	2940	0
238	20250307	154900	620720325	2940	2940	2940	2940	0
239	20250307	154800	620720325	2940	2940	2940	2940	0
240	20250307	154700	620720325	2940	2940	2940	2940	0
241	20250307	154600	620720325	2940	2940	2940	2940	0
242	20250307	154500	620720325	2940	2940	2940	2940	7074
243	20250307	154400	620720325	2940	2940	2940	2940	0
244	20250307	154300	620720325	2940	2940	2940	2940	0
245	20250307	154200	620720325	2940	2940	2940	2940	0
246	20250307	154100	620720325	2940	2940	2940	2940	0
247	20250307	154000	620720325	2940	2940	2940	2940	0
248	20250307	153900	620720325	2940	2940	2940	2940	0
249	20250307	153800	620720325	2940	2940	2940	2940	0
250	20250307	153700	620720325	2940	2940	2940	2940	0
251	20250307	153600	620720325	2940	2940	2940	2940	0
252	20250307	153500	620720325	2940	2940	2940	2940	0
253	20250307	153400	620720325	2940	2940	2940	2940	0
254	20250307	153300	620720325	2940	2940	2940	2940	0
255	20250307	153200	620720325	2940	2940	2940	2940	0
256	20250307	153100	620720325	2940	2940	2940	2940	0
257	20250307	153000	620720325	2940	2940	2940	2940	7074
258	20250307	152900	599922765	2945	2945	2945	2945	0
259	20250307	152800	599922765	2945	2945	2945	2945	0
260	20250307	152700	599922765	2945	2945	2945	2945	0
261	20250307	152600	599922765	2945	2945	2945	2945	0
262	20250307	152500	599922765	2945	2945	2945	2945	0
263	20250307	152400	599922765	2945	2945	2945	2945	0
264	20250307	152300	599922765	2945	2945	2945	2945	0
265	20250307	152200	599922765	2945	2945	2945	2945	0
266	20250307	152100	599922765	2945	2945	2945	2945	0
267	20250307	152000	599922765	2945	2945	2945	2945	0
268	20250307	151900	599922765	2945	2945	2945	2945	2067
269	20250307	151800	593835450	2945	2947	2947	2945	57
270	20250307	151700	593667583	2950	2945	2950	2945	40
271	20250307	151600	593549683	2945	2947	2947	2945	201
272	20250307	151500	592957736	2950	2950	2950	2945	953
273	20250307	151400	590151046	2950	2950	2950	2950	25
274	20250307	151300	590077296	2950	2950	2950	2950	0
275	20250307	151200	590077296	2950	2945	2950	2945	266
276	20250307	151100	589293876	2945	2945	2945	2945	300
277	20250307	151000	588410376	2945	2945	2950	2945	1347
278	20250307	150900	584443456	2950	2950	2950	2950	457
279	20250307	150800	583095306	2950	2947	2950	2945	3554
280	20250307	150700	572626276	2945	2945	2945	2945	800
281	20250307	150600	570270276	2947	2947	2947	2947	201
282	20250307	150500	569677929	2947	2947	2947	2947	81
283	20250307	150400	569439222	2947	2945	2947	2945	539
284	20250307	150300	567851543	2950	2950	2950	2950	31
285	20250307	150200	567760093	2950	2945	2950	2945	17
286	20250307	150100	567710023	2950	2950	2950	2950	11
287	20250307	150000	567677573	2950	2950	2950	2945	299
288	20250307	145900	566795583	2950	2950	2950	2950	5
289	20250307	145800	566780833	2950	2945	2950	2945	1006
290	20250307	145700	563818133	2945	2950	2950	2945	607
291	20250307	145600	562030513	2950	2950	2950	2950	5
292	20250307	145500	562015763	2940	2945	2945	2940	6789
293	20250307	145400	542024688	2945	2945	2945	2945	70
294	20250307	145300	541818538	2950	2950	2950	2950	1114
295	20250307	145200	538532238	2950	2950	2950	2950	200
296	20250307	145100	537942238	2950	2950	2950	2950	0
297	20250307	145000	537942238	2950	2950	2950	2950	77
298	20250307	144900	537715088	2950	2950	2950	2950	400
299	20250307	144800	536535088	2955	2950	2955	2950	294
300	20250307	144700	535667783	2950	2950	2950	2950	0
301	20250307	144600	535667783	2950	2950	2950	2950	0
302	20250307	144500	535667783	2950	2950	2950	2950	267
303	20250307	144400	534880133	2950	2950	2950	2950	264
304	20250307	144300	534101333	2955	2955	2955	2950	29
305	20250307	144200	534015643	2955	2955	2955	2955	6
306	20250307	144100	533997913	2950	2950	2950	2950	2
307	20250307	144000	533992013	2950	2950	2950	2950	0
308	20250307	143900	533992013	2950	2950	2950	2950	0
309	20250307	143800	533992013	2950	2950	2950	2950	0
310	20250307	143700	533992013	2950	2955	2955	2950	1800
311	20250307	143600	528675618	2955	2955	2955	2955	106
312	20250307	143500	528362388	2955	2950	2955	2950	1030
313	20250307	143400	525323738	2955	2955	2955	2955	20
314	20250307	143300	525264638	2950	2950	2950	2950	0
315	20250307	143200	525264638	2950	2950	2950	2950	985
316	20250307	143100	522358888	2955	2955	2955	2955	152
317	20250307	143000	521909728	2955	2955	2955	2955	3
318	20250307	142900	521900863	2955	2950	2955	2950	611
319	20250307	142800	520095913	2950	2950	2950	2950	99
320	20250307	142700	519803863	2950	2955	2955	2950	122
321	20250307	142600	519443953	2955	2960	2965	2950	380
322	20250307	142500	518322878	2960	2965	2965	2960	2
323	20250307	142400	518316953	2965	2965	2965	2965	0
324	20250307	142300	518316953	2965	2965	2965	2955	149
325	20250307	142200	517876618	2960	2960	2960	2960	1
326	20250307	142100	517873658	2965	2960	2970	2950	1343
327	20250307	142000	513908478	2965	2955	2965	2955	248
328	20250307	141900	513175618	2950	2950	2950	2950	0
329	20250307	141800	513175618	2950	2950	2950	2950	282
330	20250307	141700	512343718	2950	2950	2950	2950	212
331	20250307	141600	511718318	2950	2950	2950	2950	10
332	20250307	141500	511688818	2950	2955	2955	2950	310
333	20250307	141400	510774058	2955	2955	2955	2955	19
334	20250307	141300	510717913	2955	2955	2955	2955	1
335	20250307	141200	510714958	2940	2940	2940	2940	0
336	20250307	141100	510714958	2940	2955	2955	2940	19366
337	20250307	141000	453700133	2950	2950	2950	2950	140
338	20250307	140900	453287133	2955	2955	2955	2950	7993
339	20250307	140800	429668733	2970	2960	2970	2960	168
340	20250307	140700	429171433	2960	2965	2970	2960	6864
341	20250307	140600	408836793	2975	2970	2975	2965	14
342	20250307	140500	408795213	2975	2965	2975	2965	2189
343	20250307	140400	402304788	2975	2975	2990	2965	5274
344	20250307	140300	386637613	2990	2990	2990	2975	602
345	20250307	140200	384846633	2975	2990	2990	2975	604
346	20250307	140100	383049673	2990	2975	2990	2975	801
347	20250307	140000	380666683	2985	2990	2990	2980	763
348	20250307	135900	378388093	2990	2980	2990	2980	904
349	20250307	135800	375687723	2985	2985	2985	2980	382
350	20250307	135700	374549353	2980	2980	2980	2980	39
351	20250307	135600	374433133	2980	2980	2980	2980	0
352	20250307	135500	374433133	2980	2975	2980	2975	36
353	20250307	135400	374326028	2980	2980	2980	2980	1
354	20250307	135300	374323048	2980	2975	2980	2975	51
355	20250307	135200	374171073	2980	2980	2980	2980	0
356	20250307	135100	374171073	2980	2980	2980	2980	0
357	20250307	135000	374171073	2980	2980	2980	2980	401
358	20250307	134900	372976093	2980	2980	2980	2980	1
359	20250307	134800	372973113	2980	2980	2980	2975	141
360	20250307	134700	372553548	2980	2980	2980	2980	54
361	20250307	134600	372392628	2975	2975	2975	2975	0
362	20250307	134500	372392628	2975	2975	2975	2975	0
363	20250307	134400	372392628	2975	2975	2975	2975	0
364	20250307	134300	372392628	2975	2975	2975	2975	66
365	20250307	134200	372196278	2980	2980	2980	2980	100
366	20250307	134100	371898278	2980	2980	2980	2980	5
367	20250307	134000	371883378	2985	2985	2985	2985	1
368	20250307	133900	371880393	2975	2980	2980	2975	2000
369	20250307	133800	365928123	2985	2985	2985	2985	0
370	20250307	133700	365928123	2985	2985	2985	2985	1
371	20250307	133600	365925138	2980	2980	2980	2980	33
372	20250307	133500	365826798	2985	2985	2985	2985	0
373	20250307	133400	365826798	2985	2985	2985	2985	345
374	20250307	133300	364796973	2985	2985	2985	2985	572
375	20250307	133200	363089553	2980	2980	2980	2980	0
376	20250307	133100	363089553	2980	2980	2980	2980	0
377	20250307	133000	363089553	2980	2980	2980	2980	0
378	20250307	132900	363089553	2980	2985	2985	2980	31
379	20250307	132800	362997168	2985	2985	2985	2985	20
380	20250307	132700	362937468	2985	2985	2985	2985	0
381	20250307	132600	362937468	2985	2985	2985	2985	25
382	20250307	132500	362862843	2985	2985	2985	2985	0
383	20250307	132400	362862843	2985	2985	2985	2985	150
384	20250307	132300	362415093	2990	2990	2990	2990	200
385	20250307	132200	361817093	2990	2990	2990	2990	0
386	20250307	132100	361817093	2990	2990	2990	2990	0
387	20250307	132000	361817093	2990	2980	2990	2980	598
388	20250307	131900	360035043	2985	2985	2985	2985	3
389	20250307	131800	360026088	2990	2990	2990	2990	37
390	20250307	131700	359915458	2990	2990	2990	2990	1
391	20250307	131600	359912468	2975	2990	2990	2975	986
392	20250307	131500	356971668	2990	2990	2990	2990	512
393	20250307	131400	355440788	2990	2990	2990	2990	0
394	20250307	131300	355440788	2990	2990	2990	2990	0
395	20250307	131200	355440788	2990	2990	2990	2990	1465
396	20250307	131100	351060438	2990	2990	2990	2990	34
397	20250307	131000	350958778	2990	2990	2990	2990	0
398	20250307	130900	350958778	2990	2990	2990	2980	2101
399	20250307	130800	344697758	2980	2980	2990	2980	440
400	20250307	130700	343386548	2990	2980	2990	2980	297
401	20250307	130600	342501468	2990	2985	2990	2980	200
402	20250307	130500	341905173	2990	2990	2990	2990	0
403	20250307	130400	341905173	2990	2990	2990	2990	0
404	20250307	130300	341905173	2990	2990	2990	2990	0
405	20250307	130200	341905173	2990	2990	2990	2990	1
406	20250307	130100	341902183	2985	2985	2985	2985	100
407	20250307	130000	341603683	2990	2990	2990	2990	0
408	20250307	125900	341603683	2990	2990	2990	2990	10
409	20250307	125800	341573783	2990	2990	2990	2990	20
410	20250307	125700	341513983	2990	2990	2990	2990	0
411	20250307	125600	341513983	2990	2990	2990	2990	0
412	20250307	125500	341513983	2990	2990	2990	2990	1
413	20250307	125400	341510993	2990	2990	2990	2990	0
414	20250307	125300	341510993	2990	2990	2990	2990	0
415	20250307	125200	341510993	2990	2990	2990	2990	0
416	20250307	125100	341510993	2990	2990	2990	2990	0
417	20250307	125000	341510993	2990	2985	2990	2985	2
418	20250307	124900	341505018	2990	2990	2990	2990	0
419	20250307	124800	341505018	2990	2990	2990	2990	0
420	20250307	124700	341505018	2990	2990	2990	2990	0
421	20250307	124600	341505018	2990	2990	2990	2990	3
422	20250307	124500	341496048	2985	2985	2985	2985	80
423	20250307	124400	341257248	2990	2990	2990	2990	1
424	20250307	124300	341254258	2985	2980	2985	2980	130
425	20250307	124200	340866783	2990	2990	2990	2990	0
426	20250307	124100	340866783	2990	2990	2990	2990	0
427	20250307	124000	340866783	2990	2990	2990	2990	0
428	20250307	123900	340866783	2990	2990	2990	2990	0
429	20250307	123800	340866783	2990	2990	2990	2990	0
430	20250307	123700	340866783	2990	2990	2990	2990	0
431	20250307	123600	340866783	2990	2985	2990	2980	20067
432	20250307	123500	280870604	2980	2980	2980	2980	1411
433	20250307	123400	276665824	2980	2980	2980	2980	46
434	20250307	123300	276528744	2980	2977	2980	2977	2
435	20250307	123200	276522787	2980	2980	2980	2980	0
436	20250307	123100	276522787	2980	2980	2980	2980	0
437	20250307	123000	276522787	2980	2980	2980	2975	33
438	20250307	122900	276424452	2980	2980	2980	2980	0
439	20250307	122800	276424452	2980	2980	2980	2980	0
440	20250307	122700	276424452	2980	2980	2980	2980	1
441	20250307	122600	276421472	2975	2975	2975	2975	135
442	20250307	122500	276019847	2975	2975	2975	2975	0
443	20250307	122400	276019847	2975	2975	2975	2975	500
444	20250307	122300	274532347	2980	2980	2980	2980	0
445	20250307	122200	274532347	2980	2980	2980	2980	1
446	20250307	122100	274529367	2975	2975	2975	2975	128
447	20250307	122000	274148567	2980	2980	2980	2980	0
448	20250307	121900	274148567	2980	2980	2980	2980	100
449	20250307	121800	273850567	2980	2980	2980	2980	0
450	20250307	121700	273850567	2980	2980	2980	2980	1
451	20250307	121600	273847587	2980	2980	2980	2980	0
452	20250307	121500	273847587	2980	2980	2980	2980	10
453	20250307	121400	273817787	2980	2980	2980	2980	2
454	20250307	121300	273811827	2980	2980	2980	2980	0
455	20250307	121200	273811827	2980	2980	2980	2980	18
456	20250307	121100	273758187	2980	2980	2980	2980	875
457	20250307	121000	271150687	2975	2975	2975	2975	0
458	20250307	120900	271150687	2975	2970	2975	2970	277
459	20250307	120800	270327112	2970	2970	2970	2970	87
460	20250307	120700	270068722	2970	2970	2970	2970	14
461	20250307	120600	270027142	2970	2970	2970	2970	30
462	20250307	120500	269938042	2970	2970	2970	2970	2
463	20250307	120400	269932102	2972	2975	2975	2970	605
464	20250307	120300	268135217	2975	2975	2975	2975	0
465	20250307	120200	268135217	2975	2975	2975	2975	20
466	20250307	120100	268075717	2970	2970	2970	2970	0
467	20250307	120000	268075717	2970	2975	2975	2970	5277
468	20250307	115900	252396642	2985	2975	2985	2975	16
469	20250307	115800	252349032	2975	2975	2975	2975	44
470	20250307	115700	252218132	2985	2985	2985	2985	0
471	20250307	115600	252218132	2985	2985	2985	2985	0
472	20250307	115500	252218132	2985	2975	2985	2975	31
473	20250307	115400	252125607	2975	2975	2975	2975	0
474	20250307	115300	252125607	2975	2975	2975	2975	10
475	20250307	115200	252095857	2975	2975	2975	2975	0
476	20250307	115100	252095857	2975	2975	2975	2975	504
477	20250307	115000	250596457	2980	2985	2985	2980	528
478	20250307	114900	249023002	2985	2985	2985	2985	0
479	20250307	114800	249023002	2985	2985	2985	2985	316
480	20250307	114700	248079742	2985	2985	2985	2985	1
481	20250307	114600	248076757	2985	2985	2985	2985	0
482	20250307	114500	248076757	2985	2985	2985	2985	0
483	20250307	114400	248076757	2985	2985	2985	2985	0
484	20250307	114300	248076757	2985	2985	2985	2985	0
485	20250307	114200	248076757	2985	2985	2985	2985	400
486	20250307	114100	246882757	2985	2985	2985	2985	173
487	20250307	114000	246366352	2985	2985	2985	2985	4
488	20250307	113900	246354412	2985	2980	2985	2980	101
489	20250307	113800	246053427	2985	2980	2985	2980	151
490	20250307	113700	245603442	2980	2980	2980	2980	352
491	20250307	113600	244554482	2975	2980	2980	2975	18
492	20250307	113500	244500877	2980	2980	2980	2980	1
493	20250307	113400	244497897	2980	2980	2985	2980	368
494	20250307	113300	243401252	2985	2980	2985	2980	56
495	20250307	113200	243234357	2985	2980	2985	2975	197
496	20250307	113100	242648167	2980	2980	2980	2980	3084
497	20250307	113000	233457847	2980	2985	2985	2980	63
498	20250307	112900	233269947	2985	2985	2985	2985	18
499	20250307	112800	233216217	2980	2980	2980	2980	246
500	20250307	112700	232483137	2980	2980	2980	2980	0
501	20250307	112600	232483137	2980	2980	2980	2980	327
502	20250307	112500	231508677	2980	2980	2980	2980	0
503	20250307	112400	231508677	2980	2982	2982	2980	51
504	20250307	112300	231356695	2982	2982	2982	2982	1
505	20250307	112200	231353713	2975	2975	2975	2975	0
506	20250307	112100	231353713	2975	2985	2985	2975	3010
507	20250307	112000	222388923	2985	2985	2985	2985	0
508	20250307	111900	222388923	2985	2990	2990	2985	180
509	20250307	111800	221851313	2995	2995	2995	2995	0
510	20250307	111700	221851313	2995	2995	2995	2995	30
511	20250307	111600	221761463	2995	2990	2995	2990	2
512	20250307	111500	221755478	2995	2995	2995	2995	1
513	20250307	111400	221752483	2995	2995	2995	2995	1
514	20250307	111300	221749488	2995	2995	2995	2985	510
515	20250307	111200	220227098	2985	2985	2985	2985	164
516	20250307	111100	219737558	2990	2990	2990	2990	3018
517	20250307	111000	210713738	2995	2995	2995	2995	1
518	20250307	110900	210710743	2995	2995	2995	2995	0
519	20250307	110800	210710743	2995	2995	2995	2995	0
520	20250307	110700	210710743	2995	2995	2995	2995	4
521	20250307	110600	210698763	2995	2995	2995	2995	13
522	20250307	110500	210659828	2995	2990	2995	2990	2
523	20250307	110400	210653843	2990	2990	2990	2990	10
524	20250307	110300	210623943	2995	2995	2995	2995	0
525	20250307	110200	210623943	2995	2995	2995	2995	0
526	20250307	110100	210623943	2995	2995	2995	2995	50
527	20250307	110000	210474193	2995	2997	2997	2995	162
528	20250307	105900	209988799	2995	2995	2995	2995	48
529	20250307	105800	209845039	3000	3000	3000	3000	0
530	20250307	105700	209845039	3000	3000	3000	3000	1
531	20250307	105600	209842039	2990	2990	2990	2990	0
532	20250307	105500	209842039	2990	3000	3000	2990	270
533	20250307	105400	209033169	3000	3000	3000	3000	1
534	20250307	105300	209030169	2990	2990	2990	2990	0
535	20250307	105200	209030169	2990	2990	2990	2990	0
536	20250307	105100	209030169	2990	2990	2990	2990	10
537	20250307	105000	209000269	2990	2990	2990	2990	1000
538	20250307	104900	206010269	2990	2995	2995	2990	392
539	20250307	104800	204837649	2995	2995	2995	2995	0
540	20250307	104700	204837649	2995	2997	3000	2995	1051
541	20250307	104600	201689719	3000	3000	3000	3000	0
542	20250307	104500	201689719	3000	3000	3000	3000	0
543	20250307	104400	201689719	3000	3000	3000	3000	1
544	20250307	104300	201686719	3000	3000	3000	3000	34
545	20250307	104200	201584719	2995	2995	2995	2995	0
546	20250307	104100	201584719	2995	2995	2995	2995	50
547	20250307	104000	201434969	3000	3000	3000	3000	5
548	20250307	103900	201419969	2985	2985	2985	2985	1000
549	20250307	103800	198434969	3000	2985	3000	2985	1001
550	20250307	103700	195446969	3000	3000	3000	2990	684
551	20250307	103600	193401749	2990	2990	2990	2990	70
552	20250307	103500	193192449	2990	2995	2995	2990	1873
553	20250307	103400	187586759	3000	3000	3000	3000	7
554	20250307	103300	187565759	3000	3005	3005	3000	122
555	20250307	103200	187199749	3005	3005	3005	3005	107
556	20250307	103100	186878214	3005	3005	3005	3005	0
557	20250307	103000	186878214	3005	3005	3005	3005	4
558	20250307	102900	186866194	3005	3005	3005	3005	1
559	20250307	102800	186863189	3005	3005	3005	3005	274
560	20250307	102700	186039819	3005	3005	3005	3005	11
561	20250307	102600	186006764	3005	3005	3005	3005	0
562	20250307	102500	186006764	3005	3005	3005	3005	0
563	20250307	102400	186006764	3005	3005	3005	3000	121
564	20250307	102300	185643659	3005	3000	3005	3000	160
565	20250307	102200	185163609	3005	3000	3005	3000	13
566	20250307	102100	185124549	3010	3010	3010	3010	0
567	20250307	102000	185124549	3010	3010	3010	3010	0
568	20250307	101900	185124549	3010	3005	3010	3000	1972
569	20250307	101800	179206624	3005	3010	3010	3005	206
570	20250307	101700	178587579	3010	3005	3010	3005	12
571	20250307	101600	178551475	3005	3005	3005	3005	205
572	20250307	101500	177935450	3010	3000	3010	3000	31
573	20250307	101400	177842440	3010	3000	3010	3000	2891
574	20250307	101300	169155610	3005	3005	3005	3005	2
575	20250307	101200	169149600	3005	3005	3005	3005	52
576	20250307	101100	168993340	3005	3005	3005	3005	3
577	20250307	101000	168984325	3000	3000	3000	3000	328
578	20250307	100900	168000325	3000	3000	3000	3000	0
579	20250307	100800	168000325	3000	3000	3000	3000	100
580	20250307	100700	167700325	3005	3005	3005	3005	0
581	20250307	100600	167700325	3005	3005	3005	3005	10
582	20250307	100500	167670275	3005	3005	3005	3005	20
583	20250307	100400	167610175	3005	3005	3005	3005	13
584	20250307	100300	167571110	3005	3010	3010	3005	3
585	20250307	100200	167562090	3005	3000	3005	3000	416
586	20250307	100100	166313820	3000	3000	3000	3000	138
587	20250307	100000	165899820	3005	3010	3010	3005	177
588	20250307	095900	165367885	3010	3010	3010	3010	0
589	20250307	095800	165367885	3010	3005	3010	3005	287
590	20250307	095700	164504200	3010	3005	3010	3005	1010
591	20250307	095600	161464150	3005	3005	3010	3005	1325
592	20250307	095500	157481960	3010	3010	3010	3005	175
593	20250307	095400	156955960	3010	3010	3010	3010	7
594	20250307	095300	156934890	3010	3010	3010	3010	1000
595	20250307	095200	153924890	3015	3010	3015	3005	381
596	20250307	095100	152778475	3010	3010	3010	3010	0
597	20250307	095000	152778475	3010	3010	3010	3010	1
598	20250307	094900	152775465	3010	3015	3015	3010	1525
599	20250307	094800	148185210	3010	3015	3015	3010	127
600	20250307	094700	147802935	3015	3010	3015	3010	109
601	20250307	094600	147474820	3015	3010	3015	3010	3536
602	20250307	094500	136831065	3010	3005	3010	3005	1793
603	20250307	094400	131442370	3005	3005	3005	3005	2
604	20250307	094300	131436360	3010	3010	3010	3010	1034
605	20250307	094200	128324020	3010	3010	3010	3010	716
606	20250307	094100	126168860	3010	3010	3010	3010	4
607	20250307	094000	126156820	3010	3010	3010	3005	630
608	20250307	093900	124261520	3000	3005	3005	3000	1831
609	20250307	093800	118767015	3000	3000	3000	3000	291
610	20250307	093700	117894015	3000	3000	3000	3000	25
611	20250307	093600	117819015	3010	3010	3010	3010	10
612	20250307	093500	117788915	3010	2995	3010	2995	4819
613	20250307	093400	103333070	2995	2990	2995	2990	100
614	20250307	093300	103033920	2990	2990	2990	2990	197
615	20250307	093200	102444890	2990	2990	2990	2990	10
616	20250307	093100	102414990	2990	2990	2990	2990	0
617	20250307	093000	102414990	2990	2990	2990	2990	812
618	20250307	092900	99987110	2985	2985	2985	2985	0
619	20250307	092800	99987110	2985	2985	2985	2985	753
620	20250307	092700	97739405	2985	2980	2985	2980	2480
621	20250307	092600	90344090	2975	2985	2985	2975	671
622	20250307	092500	88345045	2985	2975	2985	2975	301
623	20250307	092400	87449560	2975	2975	2975	2975	0
624	20250307	092300	87449560	2975	2975	2975	2975	0
625	20250307	092200	87449560	2975	2975	2975	2975	20
626	20250307	092100	87390060	2990	2990	2990	2990	1
627	20250307	092000	87387070	2975	2975	2975	2975	0
628	20250307	091900	87387070	2975	2975	2975	2975	110
629	20250307	091800	87059820	2975	2990	2990	2975	66
630	20250307	091700	86863270	2995	2995	2995	2995	0
631	20250307	091600	86863270	2995	2995	2995	2995	3201
632	20250307	091500	77276275	2995	2995	3000	2970	4451
633	20250307	091400	63954485	2995	2985	2995	2985	3491
634	20250307	091300	53507285	2985	2985	2985	2985	676
635	20250307	091200	51489425	2980	2985	2990	2980	3766
636	20250307	091100	40247745	2985	2980	2985	2980	1712
637	20250307	091000	35140220	2980	2980	2980	2980	8
638	20250307	090900	35116380	2950	2960	2960	2950	885
639	20250307	090800	32500550	2985	2985	2985	2985	200
640	20250307	090700	31903550	2985	2955	2985	2955	101
641	20250307	090600	31605065	2955	2965	2965	2950	1045
642	20250307	090500	28513070	2960	2960	2960	2960	34
643	20250307	090400	28412430	2980	2980	2980	2980	4001
644	20250307	090300	16489450	2980	2980	2980	2980	102
645	20250307	090200	16185490	2980	2980	2980	2980	855
646	20250307	090100	13637590	2960	2960	2960	2960	1104
647	20250307	090000	10369750	2960	2985	2985	2960	3480