KissMeData/083500/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195900	643029115	9670	9670	9670	9670	526
3	20250306	195800	643029115	9670	9670	9670	9670	0
4	20250306	195700	643029115	9670	9670	9670	9670	0
5	20250306	195600	643029115	9670	9670	9670	9670	0
6	20250306	195500	643029115	9670	9670	9670	9670	0
7	20250306	195400	643029115	9670	9670	9670	9670	0
8	20250306	195300	643029115	9670	9670	9670	9670	0
9	20250306	195200	643029115	9670	9670	9670	9670	0
10	20250306	195100	643029115	9670	9670	9670	9670	0
11	20250306	195000	643029115	9670	9670	9670	9670	0
12	20250306	194900	643029115	9670	9670	9670	9670	0
13	20250306	194800	643029115	9670	9670	9670	9670	0
14	20250306	194700	643029115	9670	9670	9670	9670	0
15	20250306	194600	643029115	9670	9670	9670	9670	0
16	20250306	194500	643029115	9670	9670	9670	9670	0
17	20250306	194400	643029115	9670	9670	9670	9670	0
18	20250306	194300	643029115	9670	9670	9670	9670	0
19	20250306	194200	643029115	9670	9670	9670	9670	0
20	20250306	194100	643029115	9670	9670	9670	9670	0
21	20250306	194000	643029115	9670	9670	9670	9670	0
22	20250306	193900	643029115	9670	9670	9670	9670	0
23	20250306	193800	643029115	9670	9670	9670	9670	0
24	20250306	193700	643029115	9670	9670	9670	9670	0
25	20250306	193600	643029115	9670	9670	9670	9670	0
26	20250306	193500	643029115	9670	9670	9670	9670	0
27	20250306	193400	643029115	9670	9670	9670	9670	0
28	20250306	193300	643029115	9670	9670	9670	9670	0
29	20250306	193200	643029115	9670	9670	9670	9670	0
30	20250306	193100	643029115	9670	9670	9670	9670	0
31	20250306	193000	643029115	9670	9670	9670	9670	0
32	20250306	192900	643029115	9670	9670	9670	9670	526
33	20250306	192800	643029115	9670	9670	9670	9670	0
34	20250306	192700	643029115	9670	9670	9670	9670	0
35	20250306	192600	643029115	9670	9670	9670	9670	0
36	20250306	192500	643029115	9670	9670	9670	9670	0
37	20250306	192400	643029115	9670	9670	9670	9670	0
38	20250306	192300	643029115	9670	9670	9670	9670	0
39	20250306	192200	643029115	9670	9670	9670	9670	0
40	20250306	192100	643029115	9670	9670	9670	9670	0
41	20250306	192000	643029115	9670	9670	9670	9670	0
42	20250306	191900	643029115	9670	9670	9670	9670	0
43	20250306	191800	643029115	9670	9670	9670	9670	0
44	20250306	191700	643029115	9670	9670	9670	9670	0
45	20250306	191600	643029115	9670	9670	9670	9670	0
46	20250306	191500	643029115	9670	9670	9670	9670	0
47	20250306	191400	643029115	9670	9670	9670	9670	0
48	20250306	191300	643029115	9670	9670	9670	9670	0
49	20250306	191200	643029115	9670	9670	9670	9670	0
50	20250306	191100	643029115	9670	9670	9670	9670	0
51	20250306	191000	643029115	9670	9670	9670	9670	0
52	20250306	190900	643029115	9670	9670	9670	9670	0
53	20250306	190800	643029115	9670	9670	9670	9670	0
54	20250306	190700	643029115	9670	9670	9670	9670	0
55	20250306	190600	643029115	9670	9670	9670	9670	0
56	20250306	190500	643029115	9670	9670	9670	9670	0
57	20250306	190400	643029115	9670	9670	9670	9670	0
58	20250306	190300	643029115	9670	9670	9670	9670	0
59	20250306	190200	643029115	9670	9670	9670	9670	0
60	20250306	190100	643029115	9670	9670	9670	9670	0
61	20250306	190000	643029115	9670	9670	9670	9670	0
62	20250306	185900	643029115	9670	9670	9670	9670	526
63	20250306	185800	643029115	9670	9670	9670	9670	0
64	20250306	185700	643029115	9670	9670	9670	9670	0
65	20250306	185600	643029115	9670	9670	9670	9670	0
66	20250306	185500	643029115	9670	9670	9670	9670	0
67	20250306	185400	643029115	9670	9670	9670	9670	0
68	20250306	185300	643029115	9670	9670	9670	9670	0
69	20250306	185200	643029115	9670	9670	9670	9670	0
70	20250306	185100	643029115	9670	9670	9670	9670	0
71	20250306	185000	643029115	9670	9670	9670	9670	0
72	20250306	184900	643029115	9670	9670	9670	9670	0
73	20250306	184800	643029115	9670	9670	9670	9670	0
74	20250306	184700	643029115	9670	9670	9670	9670	0
75	20250306	184600	643029115	9670	9670	9670	9670	0
76	20250306	184500	643029115	9670	9670	9670	9670	0
77	20250306	184400	643029115	9670	9670	9670	9670	0
78	20250306	184300	643029115	9670	9670	9670	9670	0
79	20250306	184200	643029115	9670	9670	9670	9670	0
80	20250306	184100	643029115	9670	9670	9670	9670	0
81	20250306	184000	643029115	9670	9670	9670	9670	0
82	20250306	183900	643029115	9670	9670	9670	9670	0
83	20250306	183800	643029115	9670	9670	9670	9670	0
84	20250306	183700	643029115	9670	9670	9670	9670	0
85	20250306	183600	643029115	9670	9670	9670	9670	0
86	20250306	183500	643029115	9670	9670	9670	9670	0
87	20250306	183400	643029115	9670	9670	9670	9670	0
88	20250306	183300	643029115	9670	9670	9670	9670	0
89	20250306	183200	643029115	9670	9670	9670	9670	0
90	20250306	183100	643029115	9670	9670	9670	9670	0
91	20250306	183000	643029115	9670	9670	9670	9670	0
92	20250306	182900	643029115	9670	9670	9670	9670	526
93	20250306	182800	643029115	9670	9670	9670	9670	0
94	20250306	182700	643029115	9670	9670	9670	9670	0
95	20250306	182600	643029115	9670	9670	9670	9670	0
96	20250306	182500	643029115	9670	9670	9670	9670	0
97	20250306	182400	643029115	9670	9670	9670	9670	0
98	20250306	182300	643029115	9670	9670	9670	9670	0
99	20250306	182200	643029115	9670	9670	9670	9670	0
100	20250306	182100	643029115	9670	9670	9670	9670	0
101	20250306	182000	643029115	9670	9670	9670	9670	0
102	20250306	181900	643029115	9670	9670	9670	9670	0
103	20250306	181800	643029115	9670	9670	9670	9670	0
104	20250306	181700	643029115	9670	9670	9670	9670	0
105	20250306	181600	643029115	9670	9670	9670	9670	0
106	20250306	181500	643029115	9670	9670	9670	9670	0
107	20250306	181400	643029115	9670	9670	9670	9670	0
108	20250306	181300	643029115	9670	9670	9670	9670	0
109	20250306	181200	643029115	9670	9670	9670	9670	0
110	20250306	181100	643029115	9670	9670	9670	9670	0
111	20250306	181000	643029115	9670	9670	9670	9670	0
112	20250306	180900	643029115	9670	9670	9670	9670	0
113	20250306	180800	643029115	9670	9670	9670	9670	0
114	20250306	180700	643029115	9670	9670	9670	9670	0
115	20250306	180600	643029115	9670	9670	9670	9670	0
116	20250306	180500	643029115	9670	9670	9670	9670	0
117	20250306	180400	643029115	9670	9670	9670	9670	0
118	20250306	180300	643029115	9670	9670	9670	9670	0
119	20250306	180200	643029115	9670	9670	9670	9670	0
120	20250306	180100	643029115	9670	9670	9670	9670	0
121	20250306	180000	643029115	9670	9670	9670	9670	0
122	20250306	175900	643029115	9670	9670	9670	9670	526
123	20250306	175800	643029115	9670	9670	9670	9670	0
124	20250306	175700	643029115	9670	9670	9670	9670	0
125	20250306	175600	643029115	9670	9670	9670	9670	0
126	20250306	175500	643029115	9670	9670	9670	9670	0
127	20250306	175400	643029115	9670	9670	9670	9670	0
128	20250306	175300	643029115	9670	9670	9670	9670	0
129	20250306	175200	643029115	9670	9670	9670	9670	0
130	20250306	175100	643029115	9670	9670	9670	9670	0
131	20250306	175000	643029115	9670	9670	9670	9670	0
132	20250306	174900	643029115	9670	9670	9670	9670	0
133	20250306	174800	643029115	9670	9670	9670	9670	0
134	20250306	174700	643029115	9670	9670	9670	9670	0
135	20250306	174600	643029115	9670	9670	9670	9670	0
136	20250306	174500	643029115	9670	9670	9670	9670	0
137	20250306	174400	643029115	9670	9670	9670	9670	0
138	20250306	174300	643029115	9670	9670	9670	9670	0
139	20250306	174200	643029115	9670	9670	9670	9670	0
140	20250306	174100	643029115	9670	9670	9670	9670	0
141	20250306	174000	643029115	9670	9670	9670	9670	0
142	20250306	173900	643029115	9670	9670	9670	9670	0
143	20250306	173800	643029115	9670	9670	9670	9670	0
144	20250306	173700	643029115	9670	9670	9670	9670	0
145	20250306	173600	643029115	9670	9670	9670	9670	0
146	20250306	173500	643029115	9670	9670	9670	9670	0
147	20250306	173400	643029115	9670	9670	9670	9670	0
148	20250306	173300	643029115	9670	9670	9670	9670	0
149	20250306	173200	643029115	9670	9670	9670	9670	0
150	20250306	173100	643029115	9670	9670	9670	9670	0
151	20250306	173000	643029115	9670	9670	9670	9670	0
152	20250306	172900	643029115	9670	9670	9670	9670	526
153	20250306	172800	643029115	9670	9670	9670	9670	0
154	20250306	172700	643029115	9670	9670	9670	9670	0
155	20250306	172600	643029115	9670	9670	9670	9670	0
156	20250306	172500	643029115	9670	9670	9670	9670	0
157	20250306	172400	643029115	9670	9670	9670	9670	0
158	20250306	172300	643029115	9670	9670	9670	9670	0
159	20250306	172200	643029115	9670	9670	9670	9670	0
160	20250306	172100	643029115	9670	9670	9670	9670	0
161	20250306	172000	643029115	9670	9670	9670	9670	0
162	20250306	171900	643029115	9670	9670	9670	9670	0
163	20250306	171800	643029115	9670	9670	9670	9670	0
164	20250306	171700	643029115	9670	9670	9670	9670	0
165	20250306	171600	643029115	9670	9670	9670	9670	0
166	20250306	171500	643029115	9670	9670	9670	9670	0
167	20250306	171400	643029115	9670	9670	9670	9670	0
168	20250306	171300	643029115	9670	9670	9670	9670	0
169	20250306	171200	643029115	9670	9670	9670	9670	0
170	20250306	171100	643029115	9670	9670	9670	9670	0
171	20250306	171000	643029115	9670	9670	9670	9670	0
172	20250306	170900	643029115	9670	9670	9670	9670	0
173	20250306	170800	643029115	9670	9670	9670	9670	0
174	20250306	170700	643029115	9670	9670	9670	9670	0
175	20250306	170600	643029115	9670	9670	9670	9670	0
176	20250306	170500	643029115	9670	9670	9670	9670	0
177	20250306	170400	643029115	9670	9670	9670	9670	0
178	20250306	170300	643029115	9670	9670	9670	9670	0
179	20250306	170200	643029115	9670	9670	9670	9670	0
180	20250306	170100	643029115	9670	9670	9670	9670	0
181	20250306	170000	643029115	9670	9670	9670	9670	0
182	20250306	165900	643029115	9670	9670	9670	9670	526
183	20250306	165800	643029115	9670	9670	9670	9670	0
184	20250306	165700	643029115	9670	9670	9670	9670	0
185	20250306	165600	643029115	9670	9670	9670	9670	0
186	20250306	165500	643029115	9670	9670	9670	9670	0
187	20250306	165400	643029115	9670	9670	9670	9670	0
188	20250306	165300	643029115	9670	9670	9670	9670	0
189	20250306	165200	643029115	9670	9670	9670	9670	0
190	20250306	165100	643029115	9670	9670	9670	9670	0
191	20250306	165000	643029115	9670	9670	9670	9670	0
192	20250306	164900	643029115	9670	9670	9670	9670	0
193	20250306	164800	643029115	9670	9670	9670	9670	0
194	20250306	164700	643029115	9670	9670	9670	9670	0
195	20250306	164600	643029115	9670	9670	9670	9670	0
196	20250306	164500	643029115	9670	9670	9670	9670	0
197	20250306	164400	643029115	9670	9670	9670	9670	0
198	20250306	164300	643029115	9670	9670	9670	9670	0
199	20250306	164200	643029115	9670	9670	9670	9670	0
200	20250306	164100	643029115	9670	9670	9670	9670	0
201	20250306	164000	643029115	9670	9670	9670	9670	0
202	20250306	163900	643029115	9670	9670	9670	9670	0
203	20250306	163800	643029115	9670	9670	9670	9670	0
204	20250306	163700	643029115	9670	9670	9670	9670	0
205	20250306	163600	643029115	9670	9670	9670	9670	0
206	20250306	163500	643029115	9670	9670	9670	9670	0
207	20250306	163400	643029115	9670	9670	9670	9670	0
208	20250306	163300	643029115	9670	9670	9670	9670	0
209	20250306	163200	643029115	9670	9670	9670	9670	0
210	20250306	163100	643029115	9670	9670	9670	9670	0
211	20250306	163000	643029115	9670	9670	9670	9670	0
212	20250306	162900	643029115	9670	9670	9670	9670	526
213	20250306	162800	643029115	9670	9670	9670	9670	0
214	20250306	162700	643029115	9670	9670	9670	9670	0
215	20250306	162600	643029115	9670	9670	9670	9670	0
216	20250306	162500	643029115	9670	9670	9670	9670	0
217	20250306	162400	643029115	9670	9670	9670	9670	0
218	20250306	162300	643029115	9670	9670	9670	9670	0
219	20250306	162200	643029115	9670	9670	9670	9670	0
220	20250306	162100	643029115	9670	9670	9670	9670	0
221	20250306	162000	643029115	9670	9670	9670	9670	0
222	20250306	161900	643029115	9670	9670	9670	9670	0
223	20250306	161800	643029115	9670	9670	9670	9670	0
224	20250306	161700	643029115	9670	9670	9670	9670	0
225	20250306	161600	643029115	9670	9670	9670	9670	0
226	20250306	161500	643029115	9670	9670	9670	9670	0
227	20250306	161400	643029115	9670	9670	9670	9670	0
228	20250306	161300	643029115	9670	9670	9670	9670	0
229	20250306	161200	643029115	9670	9670	9670	9670	0
230	20250306	161100	643029115	9670	9670	9670	9670	0
231	20250306	161000	643029115	9670	9670	9670	9670	0
232	20250306	160900	643029115	9670	9670	9670	9670	0
233	20250306	160800	643029115	9670	9670	9670	9670	0
234	20250306	160700	643029115	9670	9670	9670	9670	0
235	20250306	160600	643029115	9670	9670	9670	9670	0
236	20250306	160500	643029115	9670	9670	9670	9670	0
237	20250306	160400	643029115	9670	9670	9670	9670	0
238	20250306	160300	643029115	9670	9670	9670	9670	0
239	20250306	160200	643029115	9670	9670	9670	9670	0
240	20250306	160100	643029115	9670	9670	9670	9670	0
241	20250306	160000	643029115	9670	9670	9670	9670	0
242	20250306	155900	643029115	9670	9670	9670	9670	526
243	20250306	155800	643029115	9670	9670	9670	9670	0
244	20250306	155700	643029115	9670	9670	9670	9670	0
245	20250306	155600	643029115	9670	9670	9670	9670	0
246	20250306	155500	643029115	9670	9670	9670	9670	0
247	20250306	155400	643029115	9670	9670	9670	9670	0
248	20250306	155300	643029115	9670	9670	9670	9670	0
249	20250306	155200	643029115	9670	9670	9670	9670	0
250	20250306	155100	643029115	9670	9670	9670	9670	0
251	20250306	155000	643029115	9670	9670	9670	9670	0
252	20250306	154900	643029115	9670	9670	9670	9670	0
253	20250306	154800	643029115	9670	9670	9670	9670	0
254	20250306	154700	643029115	9670	9670	9670	9670	0
255	20250306	154600	643029115	9670	9670	9670	9670	0
256	20250306	154500	643029115	9670	9670	9670	9670	0
257	20250306	154400	643029115	9670	9670	9670	9670	0
258	20250306	154300	643029115	9670	9670	9670	9670	0
259	20250306	154200	643029115	9670	9670	9670	9670	0
260	20250306	154100	643029115	9670	9670	9670	9670	0
261	20250306	154000	643029115	9670	9670	9670	9670	0
262	20250306	153900	643029115	9670	9670	9670	9670	0
263	20250306	153800	643029115	9670	9670	9670	9670	0
264	20250306	153700	643029115	9670	9670	9670	9670	0
265	20250306	153600	643029115	9670	9670	9670	9670	0
266	20250306	153500	643029115	9670	9670	9670	9670	0
267	20250306	153400	643029115	9670	9670	9670	9670	0
268	20250306	153300	643029115	9670	9670	9670	9670	0
269	20250306	153200	643029115	9670	9670	9670	9670	0
270	20250306	153100	643029115	9670	9670	9670	9670	0
271	20250306	153000	643029115	9670	9670	9670	9670	526
272	20250306	152900	637942695	9700	9700	9700	9700	0
273	20250306	152800	637942695	9700	9700	9700	9700	0
274	20250306	152700	637942695	9700	9700	9700	9700	0
275	20250306	152600	637942695	9700	9700	9700	9700	0
276	20250306	152500	637942695	9700	9700	9700	9700	0
277	20250306	152400	637942695	9700	9700	9700	9700	0
278	20250306	152300	637942695	9700	9700	9700	9700	0
279	20250306	152200	637942695	9700	9700	9700	9700	0
280	20250306	152100	637942695	9700	9700	9700	9700	0
281	20250306	152000	637942695	9700	9700	9700	9700	0
282	20250306	151900	637942695	9700	9670	9720	9660	228
283	20250306	151800	635738055	9670	9700	9700	9670	58
284	20250306	151700	635175545	9700	9700	9700	9700	30
285	20250306	151600	634884545	9700	9710	9710	9700	57
286	20250306	151500	634331625	9700	9700	9700	9700	0
287	20250306	151400	634331625	9700	9700	9700	9700	188
288	20250306	151300	632508025	9700	9700	9700	9700	0
289	20250306	151200	632508025	9700	9700	9700	9700	0
290	20250306	151100	632508025	9700	9700	9700	9700	10
291	20250306	151000	632411025	9700	9700	9700	9700	100
292	20250306	150900	631441025	9700	9690	9700	9690	301
293	20250306	150800	628523505	9680	9680	9680	9680	0
294	20250306	150700	628523505	9680	9680	9680	9680	2
295	20250306	150600	628504145	9660	9660	9660	9660	0
296	20250306	150500	628504145	9660	9660	9660	9660	0
297	20250306	150400	628504145	9660	9690	9690	9660	303
298	20250306	150300	625571095	9680	9670	9680	9670	363
299	20250306	150200	622060875	9680	9680	9680	9680	6
300	20250306	150100	622002795	9700	9670	9700	9670	60
301	20250306	150000	621422565	9670	9670	9670	9670	18
302	20250306	145900	621248505	9670	9670	9680	9670	405
303	20250306	145800	617329065	9680	9700	9700	9680	1192
304	20250306	145700	605766705	9700	9700	9700	9700	0
305	20250306	145600	605766705	9700	9700	9710	9700	81
306	20250306	145500	604980885	9710	9710	9710	9710	0
307	20250306	145400	604980885	9710	9710	9710	9710	0
308	20250306	145300	604980885	9710	9740	9740	9710	176
309	20250306	145200	603271265	9740	9745	9745	9740	381
310	20250306	145100	599559560	9750	9740	9750	9740	4
311	20250306	145000	599520590	9740	9720	9740	9710	88
312	20250306	144900	598664600	9700	9730	9740	9700	1257
313	20250306	144800	586434100	9720	9680	9720	9680	1212
314	20250306	144700	574671310	9660	9660	9660	9660	30
315	20250306	144600	574381510	9680	9680	9680	9680	10
316	20250306	144500	574284710	9680	9680	9680	9680	0
317	20250306	144400	574284710	9680	9680	9680	9680	21
318	20250306	144300	574081430	9680	9680	9680	9680	0
319	20250306	144200	574081430	9680	9680	9680	9680	37
320	20250306	144100	573723270	9680	9670	9680	9670	208
321	20250306	144000	571711900	9690	9690	9690	9690	0
322	20250306	143900	571711900	9690	9690	9690	9690	0
323	20250306	143800	571711900	9690	9690	9690	9690	0
324	20250306	143700	571711900	9690	9690	9690	9690	0
325	20250306	143600	571711900	9690	9690	9690	9690	0
326	20250306	143500	571711900	9690	9690	9690	9690	1
327	20250306	143400	571702210	9620	9650	9650	9620	1858
328	20250306	143300	553801400	9650	9650	9650	9650	1
329	20250306	143200	553791750	9650	9650	9650	9650	0
330	20250306	143100	553791750	9650	9650	9650	9650	0
331	20250306	143000	553791750	9650	9650	9650	9650	0
332	20250306	142900	553791750	9650	9650	9650	9650	0
333	20250306	142800	553791750	9650	9650	9650	9650	116
334	20250306	142700	552672350	9640	9640	9640	9640	0
335	20250306	142600	552672350	9640	9660	9660	9640	598
336	20250306	142500	546903020	9660	9660	9660	9660	0
337	20250306	142400	546903020	9660	9660	9660	9660	0
338	20250306	142300	546903020	9660	9660	9660	9660	0
339	20250306	142200	546903020	9660	9660	9660	9660	0
340	20250306	142100	546903020	9660	9660	9660	9660	0
341	20250306	142000	546903020	9660	9660	9660	9660	0
342	20250306	141900	546903020	9660	9660	9660	9660	10
343	20250306	141800	546806420	9650	9650	9650	9650	0
344	20250306	141700	546806420	9650	9660	9660	9650	67
345	20250306	141600	546159620	9690	9690	9690	9690	0
346	20250306	141500	546159620	9690	9670	9690	9670	613
347	20250306	141400	540225570	9670	9640	9670	9640	328
348	20250306	141300	537056060	9640	9640	9640	9640	0
349	20250306	141200	537056060	9640	9640	9640	9640	0
350	20250306	141100	537056060	9640	9640	9640	9640	0
351	20250306	141000	537056060	9640	9640	9640	9640	0
352	20250306	140900	537056060	9640	9650	9650	9640	117
353	20250306	140800	535928010	9650	9650	9650	9650	120
354	20250306	140700	534770010	9640	9640	9640	9640	0
355	20250306	140600	534770010	9640	9640	9640	9640	0
356	20250306	140500	534770010	9640	9650	9650	9640	251
357	20250306	140400	532348870	9650	9650	9650	9650	150
358	20250306	140300	530901370	9650	9650	9650	9650	0
359	20250306	140200	530901370	9650	9660	9660	9650	3000
360	20250306	140100	501948870	9660	9660	9660	9660	0
361	20250306	140000	501948870	9660	9660	9660	9660	0
362	20250306	135900	501948870	9660	9670	9670	9660	2
363	20250306	135800	501929540	9690	9690	9690	9690	5
364	20250306	135700	501881090	9650	9650	9650	9650	0
365	20250306	135600	501881090	9650	9650	9650	9650	0
366	20250306	135500	501881090	9650	9660	9660	9650	50
367	20250306	135400	501398570	9650	9660	9660	9650	50
368	20250306	135300	500916060	9690	9690	9690	9690	9
369	20250306	135200	500828850	9690	9690	9690	9690	0
370	20250306	135100	500828850	9690	9690	9690	9690	0
371	20250306	135000	500828850	9690	9690	9690	9690	7
372	20250306	134900	500761020	9690	9690	9690	9690	0
373	20250306	134800	500761020	9690	9690	9690	9690	0
374	20250306	134700	500761020	9690	9690	9690	9690	1
375	20250306	134600	500751330	9650	9650	9650	9650	0
376	20250306	134500	500751330	9650	9650	9650	9650	350
377	20250306	134400	497373830	9650	9680	9680	9650	4859
378	20250306	134300	450474040	9710	9710	9710	9710	0
379	20250306	134200	450474040	9710	9710	9710	9710	0
380	20250306	134100	450474040	9710	9710	9710	9710	0
381	20250306	134000	450474040	9710	9710	9710	9710	30
382	20250306	133900	450182740	9690	9690	9690	9690	0
383	20250306	133800	450182740	9690	9690	9690	9690	1
384	20250306	133700	450173050	9680	9680	9680	9680	23
385	20250306	133600	449950410	9680	9740	9740	9680	1284
386	20250306	133500	437510890	9710	9710	9710	9710	121
387	20250306	133400	436335980	9710	9710	9710	9710	0
388	20250306	133300	436335980	9710	9700	9710	9700	69
389	20250306	133200	435666670	9700	9700	9700	9700	0
390	20250306	133100	435666670	9700	9700	9700	9700	4
391	20250306	133000	435627870	9700	9700	9700	9700	1
392	20250306	132900	435618170	9700	9700	9700	9700	0
393	20250306	132800	435618170	9700	9700	9700	9700	0
394	20250306	132700	435618170	9700	9700	9700	9700	0
395	20250306	132600	435618170	9700	9700	9700	9700	0
396	20250306	132500	435618170	9700	9700	9700	9700	1
397	20250306	132400	435608470	9690	9700	9700	9690	323
398	20250306	132300	432477250	9710	9740	9740	9700	1258
399	20250306	132200	420264160	9750	9750	9750	9750	0
400	20250306	132100	420264160	9750	9750	9750	9750	0
401	20250306	132000	420264160	9750	9750	9750	9750	0
402	20250306	131900	420264160	9750	9790	9790	9750	515
403	20250306	131800	415242310	9790	9790	9790	9790	0
404	20250306	131700	415242310	9790	9790	9790	9790	4
405	20250306	131600	415203150	9800	9800	9800	9800	0
406	20250306	131500	415203150	9800	9800	9800	9800	0
407	20250306	131400	415203150	9800	9800	9800	9800	0
408	20250306	131300	415203150	9800	9720	9800	9720	703
409	20250306	131200	408335740	9710	9710	9710	9710	0
410	20250306	131100	408335740	9710	9720	9720	9710	734
411	20250306	131000	401208100	9730	9730	9730	9730	0
412	20250306	130900	401208100	9730	9730	9730	9730	1
413	20250306	130800	401198370	9720	9750	9750	9720	333
414	20250306	130700	397959560	9760	9760	9760	9760	0
415	20250306	130600	397959560	9760	9760	9760	9760	0
416	20250306	130500	397959560	9760	9760	9760	9760	0
417	20250306	130400	397959560	9760	9760	9760	9760	0
418	20250306	130300	397959560	9760	9760	9760	9760	0
419	20250306	130200	397959560	9760	9760	9760	9760	0
420	20250306	130100	397959560	9760	9760	9760	9760	0
421	20250306	130000	397959560	9760	9760	9760	9760	1
422	20250306	125900	397949800	9730	9730	9730	9730	0
423	20250306	125800	397949800	9730	9730	9730	9730	4
424	20250306	125700	397910880	9730	9730	9730	9730	0
425	20250306	125600	397910880	9730	9730	9730	9730	0
426	20250306	125500	397910880	9730	9730	9730	9730	0
427	20250306	125400	397910880	9730	9730	9730	9730	21
428	20250306	125300	397706550	9740	9740	9740	9740	0
429	20250306	125200	397706550	9740	9740	9740	9740	0
430	20250306	125100	397706550	9740	9740	9740	9740	0
431	20250306	125000	397706550	9740	9740	9740	9740	0
432	20250306	124900	397706550	9740	9740	9740	9740	36
433	20250306	124800	397355910	9740	9740	9740	9740	0
434	20250306	124700	397355910	9740	9740	9740	9740	2
435	20250306	124600	397336430	9740	9740	9740	9740	0
436	20250306	124500	397336430	9740	9740	9740	9740	63
437	20250306	124400	396722810	9740	9740	9740	9740	0
438	20250306	124300	396722810	9740	9740	9740	9740	0
439	20250306	124200	396722810	9740	9740	9740	9740	0
440	20250306	124100	396722810	9740	9740	9740	9740	0
441	20250306	124000	396722810	9740	9740	9740	9740	0
442	20250306	123900	396722810	9740	9740	9740	9740	0
443	20250306	123800	396722810	9740	9740	9740	9740	5
444	20250306	123700	396674110	9740	9740	9740	9740	1
445	20250306	123600	396664370	9710	9710	9710	9710	0
446	20250306	123500	396664370	9710	9720	9740	9710	3459
447	20250306	123400	363051750	9730	9730	9730	9730	0
448	20250306	123300	363051750	9730	9740	9740	9730	504
449	20250306	123200	358144790	9750	9760	9760	9750	157
450	20250306	123100	356613930	9790	9790	9790	9790	0
451	20250306	123000	356613930	9790	9790	9790	9790	0
452	20250306	122900	356613930	9790	9790	9790	9790	1
453	20250306	122800	356604140	9760	9760	9760	9760	0
454	20250306	122700	356604140	9760	9760	9760	9760	0
455	20250306	122600	356604140	9760	9760	9760	9760	41
456	20250306	122500	356203980	9770	9770	9770	9770	0
457	20250306	122400	356203980	9770	9770	9770	9770	0
458	20250306	122300	356203980	9770	9770	9770	9770	48
459	20250306	122200	355735020	9780	9770	9780	9770	108
460	20250306	122100	354679850	9780	9800	9800	9780	6243
461	20250306	122000	293508450	9830	9830	9830	9830	1
462	20250306	121900	293498620	9800	9800	9830	9800	26
463	20250306	121800	293243790	9830	9830	9830	9830	0
464	20250306	121700	293243790	9830	9810	9830	9800	331
465	20250306	121600	289999850	9830	9830	9830	9830	0
466	20250306	121500	289999850	9830	9830	9830	9830	0
467	20250306	121400	289999850	9830	9830	9830	9830	1
468	20250306	121300	289990020	9800	9800	9800	9800	100
469	20250306	121200	289010020	9810	9820	9820	9810	358
470	20250306	121100	285497840	9860	9860	9860	9860	0
471	20250306	121000	285497840	9860	9860	9860	9860	0
472	20250306	120900	285497840	9860	9860	9860	9860	0
473	20250306	120800	285497840	9860	9860	9860	9860	0
474	20250306	120700	285497840	9860	9860	9860	9860	0
475	20250306	120600	285497840	9860	9860	9860	9860	0
476	20250306	120500	285497840	9860	9860	9860	9860	20
477	20250306	120400	285300640	9820	9820	9820	9820	222
478	20250306	120300	283120600	9820	9820	9820	9820	0
479	20250306	120200	283120600	9820	9820	9820	9820	0
480	20250306	120100	283120600	9820	9820	9820	9820	0
481	20250306	120000	283120600	9820	9820	9820	9820	0
482	20250306	115900	283120600	9820	9820	9820	9820	0
483	20250306	115800	283120600	9820	9820	9820	9820	0
484	20250306	115700	283120600	9820	9820	9820	9820	21
485	20250306	115600	282914380	9880	9880	9880	9880	0
486	20250306	115500	282914380	9880	9880	9880	9880	0
487	20250306	115400	282914380	9880	9880	9900	9880	758
488	20250306	115300	275425320	9880	9880	9880	9880	0
489	20250306	115200	275425320	9880	9880	9880	9880	30
490	20250306	115100	275128920	9880	9880	9880	9880	249
491	20250306	115000	272668800	9880	9880	9880	9880	500
492	20250306	114900	267728800	9840	9840	9840	9840	0
493	20250306	114800	267728800	9840	9840	9840	9840	0
494	20250306	114700	267728800	9840	9840	9840	9840	0
495	20250306	114600	267728800	9840	9840	9840	9840	17
496	20250306	114500	267561520	9850	9850	9850	9850	9
497	20250306	114400	267472870	9850	9850	9850	9850	11
498	20250306	114300	267364520	9850	9850	9850	9850	6
499	20250306	114200	267305420	9850	9860	9910	9850	14
500	20250306	114100	267167330	9910	9860	9910	9860	106
501	20250306	114000	266122120	9880	9880	9880	9880	5
502	20250306	113900	266072720	9860	9860	9860	9860	0
503	20250306	113800	266072720	9860	9870	9870	9860	40
504	20250306	113700	265678020	9930	9930	9930	9930	0
505	20250306	113600	265678020	9930	9930	9930	9930	1
506	20250306	113500	265668090	9940	9940	9940	9940	0
507	20250306	113400	265668090	9940	9940	9940	9940	1
508	20250306	113300	265658150	9950	9850	9950	9850	750
509	20250306	113200	258205470	9810	9810	9810	9810	0
510	20250306	113100	258205470	9810	9810	9810	9810	0
511	20250306	113000	258205470	9810	9810	9810	9810	0
512	20250306	112900	258205470	9810	9810	9810	9810	50
513	20250306	112800	257714970	9800	9830	9830	9800	577
514	20250306	112700	252054370	9800	9800	9800	9800	0
515	20250306	112600	252054370	9800	9800	9800	9800	0
516	20250306	112500	252054370	9800	9800	9800	9800	0
517	20250306	112400	252054370	9800	9800	9800	9800	0
518	20250306	112300	252054370	9800	9800	9800	9800	0
519	20250306	112200	252054370	9800	9800	9800	9800	0
520	20250306	112100	252054370	9800	9800	9800	9800	0
521	20250306	112000	252054370	9800	9800	9800	9800	0
522	20250306	111900	252054370	9800	9800	9800	9800	0
523	20250306	111800	252054370	9800	9800	9800	9800	0
524	20250306	111700	252054370	9800	9800	9800	9800	0
525	20250306	111600	252054370	9800	9800	9800	9800	0
526	20250306	111500	252054370	9800	9800	9800	9800	0
527	20250306	111400	252054370	9800	9800	9800	9800	0
528	20250306	111300	252054370	9800	9800	9800	9800	37
529	20250306	111200	251691770	9830	9830	9830	9830	0
530	20250306	111100	251691770	9830	9830	9830	9830	0
531	20250306	111000	251691770	9830	9830	9830	9830	10
532	20250306	110900	251593470	9830	9830	9830	9830	0
533	20250306	110800	251593470	9830	9830	9830	9830	1
534	20250306	110700	251583640	9830	9830	9830	9830	0
535	20250306	110600	251583640	9830	9830	9830	9830	0
536	20250306	110500	251583640	9830	9830	9830	9830	0
537	20250306	110400	251583640	9830	9830	9830	9830	10
538	20250306	110300	251485340	9830	9830	9830	9830	0
539	20250306	110200	251485340	9830	9830	9830	9830	0
540	20250306	110100	251485340	9830	9830	9830	9830	0
541	20250306	110000	251485340	9830	9830	9830	9830	0
542	20250306	105900	251485340	9830	9830	9830	9830	0
543	20250306	105800	251485340	9830	9830	9830	9830	1
544	20250306	105700	251475510	9770	9770	9770	9770	0
545	20250306	105600	251475510	9770	9830	9830	9770	94
546	20250306	105500	250554130	9830	9830	9830	9830	0
547	20250306	105400	250554130	9830	9830	9830	9830	23
548	20250306	105300	250328040	9780	9780	9780	9780	0
549	20250306	105200	250328040	9780	9780	9780	9780	0
550	20250306	105100	250328040	9780	9780	9780	9780	4009
551	20250306	105000	211120020	9790	9790	9790	9790	0
552	20250306	104900	211120020	9790	9790	9790	9790	0
553	20250306	104800	211120020	9790	9790	9790	9790	0
554	20250306	104700	211120020	9790	9790	9790	9790	38
555	20250306	104600	210748000	9800	9800	9800	9800	0
556	20250306	104500	210748000	9800	9790	9800	9790	556
557	20250306	104400	205300760	9770	9770	9770	9770	0
558	20250306	104300	205300760	9770	9790	9790	9770	1120
559	20250306	104200	194358220	9770	9770	9770	9770	210
560	20250306	104100	192306520	9780	9780	9780	9780	332
561	20250306	104000	189059560	9780	9780	9780	9780	0
562	20250306	103900	189059560	9780	9780	9780	9770	123
563	20250306	103800	187857120	9790	9800	9800	9790	496
564	20250306	103700	183000340	9800	9800	9800	9800	17
565	20250306	103600	182833740	9800	9810	9810	9800	26
566	20250306	103500	182578930	9790	9790	9790	9790	0
567	20250306	103400	182578930	9790	9790	9790	9790	0
568	20250306	103300	182578930	9790	9790	9790	9790	0
569	20250306	103200	182578930	9790	9790	9790	9790	0
570	20250306	103100	182578930	9790	9790	9790	9790	70
571	20250306	103000	181893630	9790	9800	9800	9790	156
572	20250306	102900	180365780	9830	9830	9830	9830	1
573	20250306	102800	180355950	9800	9800	9800	9800	5
574	20250306	102700	180306950	9810	9810	9810	9810	12
575	20250306	102600	180189230	9810	9810	9810	9810	0
576	20250306	102500	180189230	9810	9810	9810	9800	278
577	20250306	102400	177463430	9810	9810	9810	9810	0
578	20250306	102300	177463430	9810	9810	9810	9810	0
579	20250306	102200	177463430	9810	9820	9820	9810	50
580	20250306	102100	176972920	9850	9850	9850	9850	4
581	20250306	102000	176933520	9860	9860	9860	9860	0
582	20250306	101900	176933520	9860	9860	9860	9860	0
583	20250306	101800	176933520	9860	9860	9860	9860	0
584	20250306	101700	176933520	9860	9860	9860	9860	0
585	20250306	101600	176933520	9860	9890	9890	9800	11
586	20250306	101500	176825330	9860	9860	9860	9860	107
587	20250306	101400	175770310	9860	9810	9860	9810	510
588	20250306	101300	170744320	9810	9810	9810	9810	100
589	20250306	101200	169763320	9830	9830	9830	9830	0
590	20250306	101100	169763320	9830	9830	9830	9830	10
591	20250306	101000	169665020	9850	9740	9850	9740	753
592	20250306	100900	162299740	9700	9740	9740	9700	11
593	20250306	100800	162193000	9700	9700	9700	9700	0
594	20250306	100700	162193000	9700	9700	9700	9700	0
595	20250306	100600	162193000	9700	9730	9730	9700	51
596	20250306	100500	161698120	9730	9730	9730	9730	0
597	20250306	100400	161698120	9730	9730	9730	9730	1
598	20250306	100300	161688390	9730	9730	9730	9730	0
599	20250306	100200	161688390	9730	9720	9730	9720	534
600	20250306	100100	156497810	9730	9730	9730	9730	0
601	20250306	100000	156497810	9730	9730	9730	9730	2
602	20250306	095900	156478350	9750	9750	9750	9750	2
603	20250306	095800	156458850	9750	9770	9770	9750	129
604	20250306	095700	155199100	9790	9750	9790	9750	91
605	20250306	095600	154311810	9710	9710	9710	9710	100
606	20250306	095500	153340810	9710	9710	9710	9710	30
607	20250306	095400	153049510	9700	9700	9700	9700	54
608	20250306	095300	152525710	9700	9730	9740	9700	981
609	20250306	095200	142972580	9680	9690	9690	9680	50
610	20250306	095100	142488530	9730	9700	9730	9690	2437
611	20250306	095000	118839890	9700	9710	9710	9700	465
612	20250306	094900	114328060	9710	9710	9710	9710	0
613	20250306	094800	114328060	9710	9750	9750	9710	1210
614	20250306	094700	102571610	9750	9750	9750	9750	0
615	20250306	094600	102571610	9750	9760	9760	9740	1039
616	20250306	094500	92440120	9770	9770	9770	9770	0
617	20250306	094400	92440120	9770	9770	9770	9770	50
618	20250306	094300	91951620	9770	9760	9770	9760	118
619	20250306	094200	90799410	9760	9760	9760	9760	15
620	20250306	094100	90653010	9780	9780	9780	9780	0
621	20250306	094000	90653010	9780	9790	9790	9780	843
622	20250306	093900	82403200	9800	9800	9800	9790	68
623	20250306	093800	81736950	9800	9790	9800	9780	101
624	20250306	093700	80747320	9780	9780	9780	9780	0
625	20250306	093600	80747320	9780	9780	9780	9780	25
626	20250306	093500	80502820	9780	9780	9780	9780	50
627	20250306	093400	80013820	9780	9760	9780	9760	40
628	20250306	093300	79623300	9770	9810	9810	9770	16
629	20250306	093200	79466380	9770	9770	9770	9770	268
630	20250306	093100	76848020	9810	9780	9810	9780	123
631	20250306	093000	75645020	9790	9820	9820	9790	1815
632	20250306	092900	57847880	9820	9820	9820	9820	47
633	20250306	092800	57386340	9820	9820	9820	9820	219
634	20250306	092700	55235760	9820	9820	9820	9820	0
635	20250306	092600	55235760	9820	9830	9830	9820	6
636	20250306	092500	55176830	9800	9800	9800	9800	0
637	20250306	092400	55176830	9800	9810	9810	9800	341
638	20250306	092300	51834420	9810	9820	9820	9810	262
639	20250306	092200	49262800	9820	9820	9820	9820	29
640	20250306	092100	48978020	9830	9860	9860	9830	423
641	20250306	092000	44813300	9860	9860	9860	9860	45
642	20250306	091900	44369600	9860	9870	9870	9860	18
643	20250306	091800	44192100	9860	9860	9860	9860	7
644	20250306	091700	44123080	9860	9860	9860	9860	5
645	20250306	091600	44073780	9850	9850	9850	9850	0
646	20250306	091500	44073780	9850	9850	9850	9850	0
647	20250306	091400	44073780	9850	9850	9850	9850	35
648	20250306	091300	43729030	9850	9850	9850	9850	0
649	20250306	091200	43729030	9850	9870	9870	9850	584
650	20250306	091100	37971090	9870	9870	9870	9870	6
651	20250306	091000	37911870	9940	9930	9940	9930	6
652	20250306	090900	37852250	9850	9880	9880	9850	508
653	20250306	090800	32845180	9880	9950	9950	9880	997
654	20250306	090700	22946460	9950	9980	9980	9950	27
655	20250306	090600	22677390	10000	10000	10000	10000	10
656	20250306	090500	22577390	10000	10000	10000	10000	20
657	20250306	090400	22377390	9980	9990	9990	9980	56
658	20250306	090300	21818050	10000	10010	10010	10000	7
659	20250306	090200	21748040	10010	10090	10090	10010	1772
660	20250306	090100	3949270	10110	10230	10230	10110	15
661	20250306	090000	3796420	10240	10220	10240	10210	190