KissMeData/038110/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192400	570703101	2665	2665	2665	2665	1015
3	20250306	192300	570703101	2665	2665	2665	2665	0
4	20250306	192200	570703101	2665	2665	2665	2665	0
5	20250306	192100	570703101	2665	2665	2665	2665	0
6	20250306	192000	570703101	2665	2665	2665	2665	0
7	20250306	191900	570703101	2665	2665	2665	2665	0
8	20250306	191800	570703101	2665	2665	2665	2665	0
9	20250306	191700	570703101	2665	2665	2665	2665	0
10	20250306	191600	570703101	2665	2665	2665	2665	0
11	20250306	191500	570703101	2665	2665	2665	2665	0
12	20250306	191400	570703101	2665	2665	2665	2665	0
13	20250306	191300	570703101	2665	2665	2665	2665	0
14	20250306	191200	570703101	2665	2665	2665	2665	0
15	20250306	191100	570703101	2665	2665	2665	2665	0
16	20250306	191000	570703101	2665	2665	2665	2665	0
17	20250306	190900	570703101	2665	2665	2665	2665	0
18	20250306	190800	570703101	2665	2665	2665	2665	0
19	20250306	190700	570703101	2665	2665	2665	2665	0
20	20250306	190600	570703101	2665	2665	2665	2665	0
21	20250306	190500	570703101	2665	2665	2665	2665	0
22	20250306	190400	570703101	2665	2665	2665	2665	0
23	20250306	190300	570703101	2665	2665	2665	2665	0
24	20250306	190200	570703101	2665	2665	2665	2665	0
25	20250306	190100	570703101	2665	2665	2665	2665	0
26	20250306	190000	570703101	2665	2665	2665	2665	0
27	20250306	185900	570703101	2665	2665	2665	2665	0
28	20250306	185800	570703101	2665	2665	2665	2665	0
29	20250306	185700	570703101	2665	2665	2665	2665	0
30	20250306	185600	570703101	2665	2665	2665	2665	0
31	20250306	185500	570703101	2665	2665	2665	2665	0
32	20250306	185400	570703101	2665	2665	2665	2665	1015
33	20250306	185300	570703101	2665	2665	2665	2665	0
34	20250306	185200	570703101	2665	2665	2665	2665	0
35	20250306	185100	570703101	2665	2665	2665	2665	0
36	20250306	185000	570703101	2665	2665	2665	2665	0
37	20250306	184900	570703101	2665	2665	2665	2665	0
38	20250306	184800	570703101	2665	2665	2665	2665	0
39	20250306	184700	570703101	2665	2665	2665	2665	0
40	20250306	184600	570703101	2665	2665	2665	2665	0
41	20250306	184500	570703101	2665	2665	2665	2665	0
42	20250306	184400	570703101	2665	2665	2665	2665	0
43	20250306	184300	570703101	2665	2665	2665	2665	0
44	20250306	184200	570703101	2665	2665	2665	2665	0
45	20250306	184100	570703101	2665	2665	2665	2665	0
46	20250306	184000	570703101	2665	2665	2665	2665	0
47	20250306	183900	570703101	2665	2665	2665	2665	0
48	20250306	183800	570703101	2665	2665	2665	2665	0
49	20250306	183700	570703101	2665	2665	2665	2665	0
50	20250306	183600	570703101	2665	2665	2665	2665	0
51	20250306	183500	570703101	2665	2665	2665	2665	0
52	20250306	183400	570703101	2665	2665	2665	2665	0
53	20250306	183300	570703101	2665	2665	2665	2665	0
54	20250306	183200	570703101	2665	2665	2665	2665	0
55	20250306	183100	570703101	2665	2665	2665	2665	0
56	20250306	183000	570703101	2665	2665	2665	2665	0
57	20250306	182900	570703101	2665	2665	2665	2665	0
58	20250306	182800	570703101	2665	2665	2665	2665	0
59	20250306	182700	570703101	2665	2665	2665	2665	0
60	20250306	182600	570703101	2665	2665	2665	2665	0
61	20250306	182500	570703101	2665	2665	2665	2665	0
62	20250306	182400	570703101	2665	2665	2665	2665	1015
63	20250306	182300	570703101	2665	2665	2665	2665	0
64	20250306	182200	570703101	2665	2665	2665	2665	0
65	20250306	182100	570703101	2665	2665	2665	2665	0
66	20250306	182000	570703101	2665	2665	2665	2665	0
67	20250306	181900	570703101	2665	2665	2665	2665	0
68	20250306	181800	570703101	2665	2665	2665	2665	0
69	20250306	181700	570703101	2665	2665	2665	2665	0
70	20250306	181600	570703101	2665	2665	2665	2665	0
71	20250306	181500	570703101	2665	2665	2665	2665	0
72	20250306	181400	570703101	2665	2665	2665	2665	0
73	20250306	181300	570703101	2665	2665	2665	2665	0
74	20250306	181200	570703101	2665	2665	2665	2665	0
75	20250306	181100	570703101	2665	2665	2665	2665	0
76	20250306	181000	570703101	2665	2665	2665	2665	0
77	20250306	180900	570703101	2665	2665	2665	2665	0
78	20250306	180800	570703101	2665	2665	2665	2665	0
79	20250306	180700	570703101	2665	2665	2665	2665	0
80	20250306	180600	570703101	2665	2665	2665	2665	0
81	20250306	180500	570703101	2665	2665	2665	2665	0
82	20250306	180400	570703101	2665	2665	2665	2665	0
83	20250306	180300	570703101	2665	2665	2665	2665	0
84	20250306	180200	570703101	2665	2665	2665	2665	0
85	20250306	180100	570703101	2665	2665	2665	2665	0
86	20250306	180000	570703101	2665	2665	2665	2665	0
87	20250306	175900	570703101	2665	2665	2665	2665	0
88	20250306	175800	570703101	2665	2665	2665	2665	0
89	20250306	175700	570703101	2665	2665	2665	2665	0
90	20250306	175600	570703101	2665	2665	2665	2665	0
91	20250306	175500	570703101	2665	2665	2665	2665	0
92	20250306	175400	570703101	2665	2665	2665	2665	1015
93	20250306	175300	570703101	2665	2665	2665	2665	0
94	20250306	175200	570703101	2665	2665	2665	2665	0
95	20250306	175100	570703101	2665	2665	2665	2665	0
96	20250306	175000	570703101	2665	2665	2665	2665	0
97	20250306	174900	570703101	2665	2665	2665	2665	0
98	20250306	174800	570703101	2665	2665	2665	2665	0
99	20250306	174700	570703101	2665	2665	2665	2665	0
100	20250306	174600	570703101	2665	2665	2665	2665	0
101	20250306	174500	570703101	2665	2665	2665	2665	0
102	20250306	174400	570703101	2665	2665	2665	2665	0
103	20250306	174300	570703101	2665	2665	2665	2665	0
104	20250306	174200	570703101	2665	2665	2665	2665	0
105	20250306	174100	570703101	2665	2665	2665	2665	0
106	20250306	174000	570703101	2665	2665	2665	2665	0
107	20250306	173900	570703101	2665	2665	2665	2665	0
108	20250306	173800	570703101	2665	2665	2665	2665	0
109	20250306	173700	570703101	2665	2665	2665	2665	0
110	20250306	173600	570703101	2665	2665	2665	2665	0
111	20250306	173500	570703101	2665	2665	2665	2665	0
112	20250306	173400	570703101	2665	2665	2665	2665	0
113	20250306	173300	570703101	2665	2665	2665	2665	0
114	20250306	173200	570703101	2665	2665	2665	2665	0
115	20250306	173100	570703101	2665	2665	2665	2665	0
116	20250306	173000	570703101	2665	2665	2665	2665	0
117	20250306	172900	570703101	2665	2665	2665	2665	0
118	20250306	172800	570703101	2665	2665	2665	2665	0
119	20250306	172700	570703101	2665	2665	2665	2665	0
120	20250306	172600	570703101	2665	2665	2665	2665	0
121	20250306	172500	570703101	2665	2665	2665	2665	0
122	20250306	172400	570703101	2665	2665	2665	2665	1015
123	20250306	172300	570703101	2665	2665	2665	2665	0
124	20250306	172200	570703101	2665	2665	2665	2665	0
125	20250306	172100	570703101	2665	2665	2665	2665	0
126	20250306	172000	570703101	2665	2665	2665	2665	0
127	20250306	171900	570703101	2665	2665	2665	2665	0
128	20250306	171800	570703101	2665	2665	2665	2665	0
129	20250306	171700	570703101	2665	2665	2665	2665	0
130	20250306	171600	570703101	2665	2665	2665	2665	0
131	20250306	171500	570703101	2665	2665	2665	2665	0
132	20250306	171400	570703101	2665	2665	2665	2665	0
133	20250306	171300	570703101	2665	2665	2665	2665	0
134	20250306	171200	570703101	2665	2665	2665	2665	0
135	20250306	171100	570703101	2665	2665	2665	2665	0
136	20250306	171000	570703101	2665	2665	2665	2665	0
137	20250306	170900	570703101	2665	2665	2665	2665	0
138	20250306	170800	570703101	2665	2665	2665	2665	0
139	20250306	170700	570703101	2665	2665	2665	2665	0
140	20250306	170600	570703101	2665	2665	2665	2665	0
141	20250306	170500	570703101	2665	2665	2665	2665	0
142	20250306	170400	570703101	2665	2665	2665	2665	0
143	20250306	170300	570703101	2665	2665	2665	2665	0
144	20250306	170200	570703101	2665	2665	2665	2665	0
145	20250306	170100	570703101	2665	2665	2665	2665	0
146	20250306	170000	570703101	2665	2665	2665	2665	0
147	20250306	165900	570703101	2665	2665	2665	2665	0
148	20250306	165800	570703101	2665	2665	2665	2665	0
149	20250306	165700	570703101	2665	2665	2665	2665	0
150	20250306	165600	570703101	2665	2665	2665	2665	0
151	20250306	165500	570703101	2665	2665	2665	2665	0
152	20250306	165400	570703101	2665	2665	2665	2665	1015
153	20250306	165300	570703101	2665	2665	2665	2665	0
154	20250306	165200	570703101	2665	2665	2665	2665	0
155	20250306	165100	570703101	2665	2665	2665	2665	0
156	20250306	165000	570703101	2665	2665	2665	2665	0
157	20250306	164900	570703101	2665	2665	2665	2665	0
158	20250306	164800	570703101	2665	2665	2665	2665	0
159	20250306	164700	570703101	2665	2665	2665	2665	0
160	20250306	164600	570703101	2665	2665	2665	2665	0
161	20250306	164500	570703101	2665	2665	2665	2665	0
162	20250306	164400	570703101	2665	2665	2665	2665	0
163	20250306	164300	570703101	2665	2665	2665	2665	0
164	20250306	164200	570703101	2665	2665	2665	2665	0
165	20250306	164100	570703101	2665	2665	2665	2665	0
166	20250306	164000	570703101	2665	2665	2665	2665	0
167	20250306	163900	570703101	2665	2665	2665	2665	0
168	20250306	163800	570703101	2665	2665	2665	2665	0
169	20250306	163700	570703101	2665	2665	2665	2665	0
170	20250306	163600	570703101	2665	2665	2665	2665	0
171	20250306	163500	570703101	2665	2665	2665	2665	0
172	20250306	163400	570703101	2665	2665	2665	2665	0
173	20250306	163300	570703101	2665	2665	2665	2665	0
174	20250306	163200	570703101	2665	2665	2665	2665	0
175	20250306	163100	570703101	2665	2665	2665	2665	0
176	20250306	163000	570703101	2665	2665	2665	2665	0
177	20250306	162900	570703101	2665	2665	2665	2665	0
178	20250306	162800	570703101	2665	2665	2665	2665	0
179	20250306	162700	570703101	2665	2665	2665	2665	0
180	20250306	162600	570703101	2665	2665	2665	2665	0
181	20250306	162500	570703101	2665	2665	2665	2665	0
182	20250306	162400	570703101	2665	2665	2665	2665	1015
183	20250306	162300	570703101	2665	2665	2665	2665	0
184	20250306	162200	570703101	2665	2665	2665	2665	0
185	20250306	162100	570703101	2665	2665	2665	2665	0
186	20250306	162000	570703101	2665	2665	2665	2665	0
187	20250306	161900	570703101	2665	2665	2665	2665	0
188	20250306	161800	570703101	2665	2665	2665	2665	0
189	20250306	161700	570703101	2665	2665	2665	2665	0
190	20250306	161600	570703101	2665	2665	2665	2665	0
191	20250306	161500	570703101	2665	2665	2665	2665	0
192	20250306	161400	570703101	2665	2665	2665	2665	0
193	20250306	161300	570703101	2665	2665	2665	2665	0
194	20250306	161200	570703101	2665	2665	2665	2665	0
195	20250306	161100	570703101	2665	2665	2665	2665	0
196	20250306	161000	570703101	2665	2665	2665	2665	0
197	20250306	160900	570703101	2665	2665	2665	2665	0
198	20250306	160800	570703101	2665	2665	2665	2665	0
199	20250306	160700	570703101	2665	2665	2665	2665	0
200	20250306	160600	570703101	2665	2665	2665	2665	0
201	20250306	160500	570703101	2665	2665	2665	2665	0
202	20250306	160400	570703101	2665	2665	2665	2665	0
203	20250306	160300	570703101	2665	2665	2665	2665	0
204	20250306	160200	570703101	2665	2665	2665	2665	0
205	20250306	160100	570703101	2665	2665	2665	2665	0
206	20250306	160000	570703101	2665	2665	2665	2665	0
207	20250306	155900	570703101	2665	2665	2665	2665	0
208	20250306	155800	570703101	2665	2665	2665	2665	0
209	20250306	155700	570703101	2665	2665	2665	2665	0
210	20250306	155600	570703101	2665	2665	2665	2665	0
211	20250306	155500	570703101	2665	2665	2665	2665	0
212	20250306	155400	570703101	2665	2665	2665	2665	1015
213	20250306	155300	570703101	2665	2665	2665	2665	0
214	20250306	155200	570703101	2665	2665	2665	2665	0
215	20250306	155100	570703101	2665	2665	2665	2665	0
216	20250306	155000	570703101	2665	2665	2665	2665	0
217	20250306	154900	570703101	2665	2665	2665	2665	0
218	20250306	154800	570703101	2665	2665	2665	2665	0
219	20250306	154700	570703101	2665	2665	2665	2665	0
220	20250306	154600	570703101	2665	2665	2665	2665	0
221	20250306	154500	570703101	2665	2665	2665	2665	0
222	20250306	154400	570703101	2665	2665	2665	2665	0
223	20250306	154300	570703101	2665	2665	2665	2665	0
224	20250306	154200	570703101	2665	2665	2665	2665	0
225	20250306	154100	570703101	2665	2665	2665	2665	0
226	20250306	154000	570703101	2665	2665	2665	2665	0
227	20250306	153900	570703101	2665	2665	2665	2665	0
228	20250306	153800	570703101	2665	2665	2665	2665	0
229	20250306	153700	570703101	2665	2665	2665	2665	0
230	20250306	153600	570703101	2665	2665	2665	2665	0
231	20250306	153500	570703101	2665	2665	2665	2665	0
232	20250306	153400	570703101	2665	2665	2665	2665	0
233	20250306	153300	570703101	2665	2665	2665	2665	0
234	20250306	153200	570703101	2665	2665	2665	2665	0
235	20250306	153100	570703101	2665	2665	2665	2665	0
236	20250306	153000	570703101	2665	2665	2665	2665	1015
237	20250306	152900	567998126	2670	2670	2670	2670	0
238	20250306	152800	567998126	2670	2670	2670	2670	0
239	20250306	152700	567998126	2670	2670	2670	2670	0
240	20250306	152600	567998126	2670	2670	2670	2670	0
241	20250306	152500	567998126	2670	2670	2670	2670	0
242	20250306	152400	567998126	2670	2670	2670	2670	0
243	20250306	152300	567998126	2670	2670	2670	2670	0
244	20250306	152200	567998126	2670	2670	2670	2670	0
245	20250306	152100	567998126	2670	2670	2670	2670	0
246	20250306	152000	567998126	2670	2670	2670	2670	0
247	20250306	151900	567998126	2670	2675	2675	2670	192
248	20250306	151800	567485476	2670	2670	2670	2670	419
249	20250306	151700	566366746	2665	2665	2665	2665	376
250	20250306	151600	565364706	2670	2670	2670	2670	43
251	20250306	151500	565249896	2670	2670	2670	2670	79
252	20250306	151400	565038966	2670	2670	2670	2665	957
253	20250306	151300	562485776	2670	2670	2670	2670	0
254	20250306	151200	562485776	2670	2670	2670	2670	559
255	20250306	151100	560993246	2670	2670	2670	2670	1
256	20250306	151000	560990576	2665	2665	2665	2665	300
257	20250306	150900	560191076	2670	2670	2670	2670	543
258	20250306	150800	558741266	2665	2665	2665	2665	0
259	20250306	150700	558741266	2665	2665	2665	2665	0
260	20250306	150600	558741266	2665	2670	2670	2665	313
261	20250306	150500	557907021	2665	2665	2665	2665	0
262	20250306	150400	557907021	2665	2670	2670	2665	1562
263	20250306	150300	553737551	2670	2670	2670	2670	1
264	20250306	150200	553734881	2670	2670	2670	2670	0
265	20250306	150100	553734881	2670	2670	2670	2670	0
266	20250306	150000	553734881	2670	2670	2670	2670	0
267	20250306	145900	553734881	2670	2670	2670	2670	0
268	20250306	145800	553734881	2670	2670	2670	2670	195
269	20250306	145700	553214231	2670	2670	2670	2670	0
270	20250306	145600	553214231	2670	2675	2675	2670	355
271	20250306	145500	552266131	2675	2675	2675	2675	10
272	20250306	145400	552239381	2675	2675	2675	2675	408
273	20250306	145300	551147981	2670	2670	2670	2670	4991
274	20250306	145200	537822011	2670	2670	2670	2670	410
275	20250306	145100	536727311	2670	2670	2670	2670	30
276	20250306	145000	536647211	2665	2670	2670	2665	623
277	20250306	144900	534986866	2665	2675	2675	2665	19826
278	20250306	144800	482046776	2685	2685	2685	2685	0
279	20250306	144700	482046776	2685	2685	2685	2685	1
280	20250306	144600	482044091	2680	2680	2680	2680	0
281	20250306	144500	482044091	2680	2680	2680	2680	433
282	20250306	144400	480883651	2680	2680	2680	2680	100
283	20250306	144300	480615651	2685	2685	2685	2685	10
284	20250306	144200	480588801	2680	2680	2680	2680	0
285	20250306	144100	480588801	2680	2680	2680	2680	1599
286	20250306	144000	476303481	2680	2680	2680	2680	110
287	20250306	143900	476008681	2680	2680	2680	2680	0
288	20250306	143800	476008681	2680	2680	2680	2680	0
289	20250306	143700	476008681	2680	2680	2680	2680	503
290	20250306	143600	474660641	2675	2675	2675	2675	0
291	20250306	143500	474660641	2675	2675	2675	2675	60
292	20250306	143400	474500141	2675	2675	2675	2675	0
293	20250306	143300	474500141	2675	2675	2675	2675	1500
294	20250306	143200	470487641	2680	2685	2685	2680	24
295	20250306	143100	470423316	2685	2685	2685	2685	0
296	20250306	143000	470423316	2685	2685	2685	2685	10
297	20250306	142900	470396466	2685	2685	2685	2685	0
298	20250306	142800	470396466	2685	2685	2685	2685	1
299	20250306	142700	470393781	2675	2675	2675	2675	372
300	20250306	142600	469398681	2675	2675	2675	2675	0
301	20250306	142500	469398681	2675	2675	2675	2675	3552
302	20250306	142400	459897081	2680	2680	2685	2680	40
303	20250306	142300	459789831	2680	2680	2685	2680	39
304	20250306	142200	459685261	2680	2680	2680	2680	0
305	20250306	142100	459685261	2680	2680	2680	2680	1
306	20250306	142000	459682581	2680	2680	2680	2680	0
307	20250306	141900	459682581	2680	2680	2680	2680	0
308	20250306	141800	459682581	2680	2680	2680	2680	300
309	20250306	141700	458878581	2685	2685	2685	2685	25
310	20250306	141600	458811456	2680	2680	2680	2680	1071
311	20250306	141500	455941176	2680	2680	2680	2680	118
312	20250306	141400	455624936	2690	2690	2690	2690	0
313	20250306	141300	455624936	2690	2690	2690	2690	0
314	20250306	141200	455624936	2690	2690	2690	2690	0
315	20250306	141100	455624936	2690	2690	2690	2690	0
316	20250306	141000	455624936	2690	2690	2690	2690	2
317	20250306	140900	455619556	2690	2685	2690	2685	770
318	20250306	140800	453552006	2690	2690	2690	2690	5
319	20250306	140700	453538556	2690	2690	2690	2690	0
320	20250306	140600	453538556	2690	2690	2690	2690	0
321	20250306	140500	453538556	2690	2690	2690	2690	0
322	20250306	140400	453538556	2690	2690	2690	2690	10
323	20250306	140300	453511656	2680	2680	2680	2680	0
324	20250306	140200	453511656	2680	2680	2680	2680	210
325	20250306	140100	452948856	2685	2685	2685	2685	0
326	20250306	140000	452948856	2685	2685	2685	2685	0
327	20250306	135900	452948856	2685	2685	2685	2685	0
328	20250306	135800	452948856	2685	2685	2685	2685	170
329	20250306	135700	452492406	2690	2690	2690	2690	100
330	20250306	135600	452223406	2690	2690	2690	2690	0
331	20250306	135500	452223406	2690	2690	2690	2690	0
332	20250306	135400	452223406	2690	2690	2690	2690	0
333	20250306	135300	452223406	2690	2690	2690	2690	208
334	20250306	135200	451663886	2685	2685	2685	2685	0
335	20250306	135100	451663886	2685	2687	2687	2685	259
336	20250306	135000	450968465	2685	2685	2685	2685	0
337	20250306	134900	450968465	2685	2685	2685	2685	0
338	20250306	134800	450968465	2685	2685	2685	2685	0
339	20250306	134700	450968465	2685	2685	2685	2685	0
340	20250306	134600	450968465	2685	2685	2685	2685	100
341	20250306	134500	450699965	2685	2685	2685	2685	527
342	20250306	134400	449284970	2675	2675	2675	2675	0
343	20250306	134300	449284970	2675	2675	2675	2675	0
344	20250306	134200	449284970	2675	2675	2675	2675	0
345	20250306	134100	449284970	2675	2675	2675	2675	0
346	20250306	134000	449284970	2675	2675	2675	2675	0
347	20250306	133900	449284970	2675	2675	2675	2675	0
348	20250306	133800	449284970	2675	2680	2680	2675	1253
349	20250306	133700	445932945	2675	2675	2675	2675	0
350	20250306	133600	445932945	2675	2675	2675	2675	0
351	20250306	133500	445932945	2675	2675	2675	2675	100
352	20250306	133400	445665445	2675	2680	2680	2675	1300
353	20250306	133300	442185830	2685	2685	2685	2685	0
354	20250306	133200	442185830	2685	2685	2685	2685	200
355	20250306	133100	441648830	2685	2685	2685	2685	0
356	20250306	133000	441648830	2685	2685	2685	2685	0
357	20250306	132900	441648830	2685	2685	2685	2685	0
358	20250306	132800	441648830	2685	2685	2685	2685	100
359	20250306	132700	441380330	2690	2690	2690	2690	1
360	20250306	132600	441377640	2690	2690	2690	2690	0
361	20250306	132500	441377640	2690	2690	2690	2690	0
362	20250306	132400	441377640	2690	2690	2690	2690	0
363	20250306	132300	441377640	2690	2690	2690	2690	0
364	20250306	132200	441377640	2690	2690	2690	2690	0
365	20250306	132100	441377640	2690	2685	2690	2685	10
366	20250306	132000	441350785	2685	2685	2685	2685	2
367	20250306	131900	441345415	2685	2685	2685	2685	0
368	20250306	131800	441345415	2685	2685	2685	2685	0
369	20250306	131700	441345415	2685	2685	2685	2685	52
370	20250306	131600	441205795	2685	2685	2685	2685	200
371	20250306	131500	440668795	2685	2685	2685	2685	0
372	20250306	131400	440668795	2685	2685	2685	2685	0
373	20250306	131300	440668795	2685	2685	2685	2685	0
374	20250306	131200	440668795	2685	2680	2685	2680	600
375	20250306	131100	439059795	2685	2685	2685	2685	1
376	20250306	131000	439057110	2680	2680	2680	2680	0
377	20250306	130900	439057110	2680	2680	2680	2680	0
378	20250306	130800	439057110	2680	2680	2680	2680	0
379	20250306	130700	439057110	2680	2680	2680	2680	21
380	20250306	130600	439000830	2680	2680	2680	2680	0
381	20250306	130500	439000830	2680	2680	2680	2680	170
382	20250306	130400	438545230	2680	2675	2680	2675	688
383	20250306	130300	436702330	2675	2675	2675	2675	1002
384	20250306	130200	434021980	2675	2675	2675	2675	0
385	20250306	130100	434021980	2675	2675	2675	2675	20
386	20250306	130000	433968480	2670	2677	2677	2670	1274
387	20250306	125900	430561452	2675	2675	2675	2675	21
388	20250306	125800	430505277	2675	2675	2675	2675	15
389	20250306	125700	430465152	2675	2675	2675	2675	301
390	20250306	125600	429659977	2675	2675	2675	2675	0
391	20250306	125500	429659977	2675	2675	2675	2675	11
392	20250306	125400	429630552	2675	2675	2675	2675	0
393	20250306	125300	429630552	2675	2675	2675	2675	0
394	20250306	125200	429630552	2675	2675	2675	2675	19
395	20250306	125100	429579727	2675	2675	2675	2675	1
396	20250306	125000	429577052	2675	2675	2675	2675	0
397	20250306	124900	429577052	2675	2675	2675	2675	0
398	20250306	124800	429577052	2675	2675	2675	2675	0
399	20250306	124700	429577052	2675	2675	2675	2675	0
400	20250306	124600	429577052	2675	2675	2675	2675	0
401	20250306	124500	429577052	2675	2675	2675	2675	50
402	20250306	124400	429443302	2675	2675	2675	2675	78
403	20250306	124300	429234652	2675	2670	2675	2670	391
404	20250306	124200	428190672	2675	2675	2675	2675	100
405	20250306	124100	427923172	2675	2675	2675	2675	5
406	20250306	124000	427909797	2675	2675	2675	2675	0
407	20250306	123900	427909797	2675	2675	2675	2675	3
408	20250306	123800	427901772	2675	2675	2675	2675	0
409	20250306	123700	427901772	2675	2675	2680	2675	4796
410	20250306	123600	415072322	2680	2680	2680	2680	3
411	20250306	123500	415064282	2680	2680	2680	2680	1820
412	20250306	123400	410186682	2680	2680	2680	2680	0
413	20250306	123300	410186682	2680	2680	2680	2680	0
414	20250306	123200	410186682	2680	2680	2680	2680	0
415	20250306	123100	410186682	2680	2680	2680	2680	0
416	20250306	123000	410186682	2680	2680	2680	2680	0
417	20250306	122900	410186682	2680	2680	2680	2680	0
418	20250306	122800	410186682	2680	2680	2680	2680	0
419	20250306	122700	410186682	2680	2680	2680	2680	100
420	20250306	122600	409918682	2680	2680	2680	2680	0
421	20250306	122500	409918682	2680	2680	2680	2680	0
422	20250306	122400	409918682	2680	2685	2685	2680	336
423	20250306	122300	409016652	2685	2685	2685	2685	5
424	20250306	122200	409003227	2685	2685	2685	2685	1
425	20250306	122100	409000542	2680	2680	2680	2680	0
426	20250306	122000	409000542	2680	2680	2680	2680	0
427	20250306	121900	409000542	2680	2680	2680	2680	0
428	20250306	121800	409000542	2680	2680	2680	2680	0
429	20250306	121700	409000542	2680	2680	2680	2680	50
430	20250306	121600	408866542	2685	2685	2685	2685	504
431	20250306	121500	407513302	2680	2680	2680	2680	0
432	20250306	121400	407513302	2680	2680	2680	2680	0
433	20250306	121300	407513302	2680	2680	2680	2680	0
434	20250306	121200	407513302	2680	2680	2680	2680	166
435	20250306	121100	407068422	2680	2680	2680	2680	0
436	20250306	121000	407068422	2680	2680	2680	2680	0
437	20250306	120900	407068422	2680	2680	2680	2680	0
438	20250306	120800	407068422	2680	2680	2680	2680	4
439	20250306	120700	407057702	2685	2685	2685	2685	30
440	20250306	120600	406977152	2685	2685	2685	2685	1
441	20250306	120500	406974467	2685	2685	2685	2685	0
442	20250306	120400	406974467	2685	2685	2685	2685	0
443	20250306	120300	406974467	2685	2685	2685	2685	0
444	20250306	120200	406974467	2685	2685	2685	2685	0
445	20250306	120100	406974467	2685	2690	2690	2685	2
446	20250306	120000	406969092	2685	2685	2685	2685	165
447	20250306	115900	406526067	2690	2690	2690	2690	0
448	20250306	115800	406526067	2690	2690	2690	2690	0
449	20250306	115700	406526067	2690	2690	2690	2690	0
450	20250306	115600	406526067	2690	2690	2690	2690	0
451	20250306	115500	406526067	2690	2690	2690	2690	7
452	20250306	115400	406507237	2685	2685	2685	2685	38
453	20250306	115300	406405207	2685	2685	2685	2685	0
454	20250306	115200	406405207	2685	2685	2685	2685	0
455	20250306	115100	406405207	2685	2685	2685	2685	396
456	20250306	115000	405341947	2685	2685	2685	2685	0
457	20250306	114900	405341947	2685	2685	2685	2685	500
458	20250306	114800	403999447	2690	2685	2690	2685	306
459	20250306	114700	403177827	2680	2680	2680	2680	400
460	20250306	114600	402105827	2675	2675	2675	2675	0
461	20250306	114500	402105827	2675	2685	2685	2675	2092
462	20250306	114400	396498337	2685	2685	2685	2685	26
463	20250306	114300	396428527	2685	2685	2685	2685	0
464	20250306	114200	396428527	2685	2685	2685	2685	0
465	20250306	114100	396428527	2685	2685	2685	2685	200
466	20250306	114000	395891527	2680	2680	2680	2680	0
467	20250306	113900	395891527	2680	2685	2685	2680	776
468	20250306	113800	393807992	2690	2690	2690	2690	2
469	20250306	113700	393802612	2690	2690	2690	2690	0
470	20250306	113600	393802612	2690	2690	2690	2690	0
471	20250306	113500	393802612	2690	2690	2690	2690	0
472	20250306	113400	393802612	2690	2690	2690	2690	0
473	20250306	113300	393802612	2690	2690	2690	2690	1
474	20250306	113200	393799922	2685	2685	2685	2685	0
475	20250306	113100	393799922	2685	2685	2685	2685	0
476	20250306	113000	393799922	2685	2685	2685	2685	0
477	20250306	112900	393799922	2685	2685	2685	2685	0
478	20250306	112800	393799922	2685	2685	2685	2685	0
479	20250306	112700	393799922	2685	2685	2685	2685	10
480	20250306	112600	393773072	2685	2685	2685	2685	358
481	20250306	112500	392811842	2685	2685	2685	2685	0
482	20250306	112400	392811842	2685	2685	2685	2685	0
483	20250306	112300	392811842	2685	2685	2685	2685	20
484	20250306	112200	392758142	2685	2685	2685	2685	0
485	20250306	112100	392758142	2685	2685	2685	2685	50
486	20250306	112000	392623892	2685	2685	2685	2685	61
487	20250306	111900	392460107	2685	2685	2685	2685	97
488	20250306	111800	392199662	2680	2680	2680	2680	0
489	20250306	111700	392199662	2680	2680	2680	2680	0
490	20250306	111600	392199662	2680	2680	2680	2680	0
491	20250306	111500	392199662	2680	2680	2680	2680	506
492	20250306	111400	390843582	2685	2685	2685	2685	15
493	20250306	111300	390803307	2685	2685	2685	2685	0
494	20250306	111200	390803307	2685	2685	2685	2685	40
495	20250306	111100	390695907	2685	2685	2685	2685	0
496	20250306	111000	390695907	2685	2690	2690	2685	170
497	20250306	110900	390238957	2690	2690	2690	2690	9
498	20250306	110800	390214747	2690	2690	2690	2690	3
499	20250306	110700	390206677	2690	2690	2690	2690	15
500	20250306	110600	390166327	2690	2685	2690	2680	349
501	20250306	110500	389230482	2685	2685	2685	2685	0
502	20250306	110400	389230482	2685	2685	2685	2680	364
503	20250306	110300	388253177	2685	2685	2685	2685	199
504	20250306	110200	387718862	2685	2685	2685	2685	0
505	20250306	110100	387718862	2685	2685	2685	2685	1709
506	20250306	110000	383130197	2687	2687	2687	2687	1
507	20250306	105900	383127510	2685	2685	2685	2685	0
508	20250306	105800	383127510	2685	2685	2685	2685	21
509	20250306	105700	383071125	2685	2685	2685	2685	15
510	20250306	105600	383030850	2690	2690	2690	2690	10
511	20250306	105500	383003950	2690	2690	2690	2690	0
512	20250306	105400	383003950	2690	2690	2690	2690	1
513	20250306	105300	383001260	2685	2685	2685	2685	0
514	20250306	105200	383001260	2685	2685	2685	2685	0
515	20250306	105100	383001260	2685	2685	2685	2685	214
516	20250306	105000	382426670	2685	2685	2685	2685	85
517	20250306	104900	382198445	2685	2685	2685	2685	584
518	20250306	104800	380630405	2685	2685	2685	2685	50
519	20250306	104700	380496155	2685	2685	2685	2685	750
520	20250306	104600	378482405	2685	2685	2685	2685	0
521	20250306	104500	378482405	2685	2685	2685	2685	0
522	20250306	104400	378482405	2685	2685	2685	2685	32
523	20250306	104300	378396485	2685	2685	2685	2685	186
524	20250306	104200	377897075	2685	2685	2685	2685	60
525	20250306	104100	377735975	2690	2690	2690	2690	0
526	20250306	104000	377735975	2690	2690	2690	2690	1022
527	20250306	103900	374986795	2695	2695	2695	2695	0
528	20250306	103800	374986795	2695	2695	2695	2695	0
529	20250306	103700	374986795	2695	2695	2695	2695	703
530	20250306	103600	373092210	2700	2700	2700	2700	0
531	20250306	103500	373092210	2700	2700	2700	2700	0
532	20250306	103400	373092210	2700	2700	2700	2700	100
533	20250306	103300	372822210	2700	2700	2700	2700	0
534	20250306	103200	372822210	2700	2700	2700	2700	0
535	20250306	103100	372822210	2700	2700	2700	2700	649
536	20250306	103000	371069910	2700	2700	2700	2700	0
537	20250306	102900	371069910	2700	2700	2700	2700	0
538	20250306	102800	371069910	2700	2700	2700	2700	52
539	20250306	102700	370929510	2700	2700	2700	2700	191
540	20250306	102600	370413810	2700	2700	2700	2700	585
541	20250306	102500	368834310	2695	2695	2695	2695	0
542	20250306	102400	368834310	2695	2695	2695	2695	262
543	20250306	102300	368128220	2695	2695	2695	2695	0
544	20250306	102200	368128220	2695	2695	2695	2695	0
545	20250306	102100	368128220	2695	2695	2695	2695	0
546	20250306	102000	368128220	2695	2695	2695	2695	10
547	20250306	101900	368101270	2690	2690	2695	2685	1684
548	20250306	101800	363569030	2690	2690	2690	2690	1285
549	20250306	101700	360112380	2690	2695	2695	2690	4929
550	20250306	101600	346841040	2695	2700	2700	2695	42
551	20250306	101500	346727840	2700	2700	2700	2700	752
552	20250306	101400	344697440	2700	2700	2700	2700	64
553	20250306	101300	344524640	2695	2695	2695	2695	50
554	20250306	101200	344389890	2700	2700	2700	2700	1
555	20250306	101100	344387190	2700	2700	2700	2695	6
556	20250306	101000	344371005	2700	2700	2700	2700	100
557	20250306	100900	344101005	2700	2700	2700	2700	0
558	20250306	100800	344101005	2700	2700	2700	2700	174
559	20250306	100700	343631205	2700	2700	2700	2700	2
560	20250306	100600	343625805	2695	2700	2700	2695	7
561	20250306	100500	343606925	2700	2700	2700	2700	2
562	20250306	100400	343601525	2695	2700	2700	2695	93
563	20250306	100300	343350485	2695	2695	2695	2695	863
564	20250306	100200	341024700	2700	2700	2700	2700	0
565	20250306	100100	341024700	2700	2700	2700	2700	10
566	20250306	100000	340997700	2695	2695	2695	2695	0
567	20250306	095900	340997700	2695	2690	2695	2690	1252
568	20250306	095800	337626400	2690	2690	2690	2690	0
569	20250306	095700	337626400	2690	2690	2690	2690	0
570	20250306	095600	337626400	2690	2690	2690	2690	0
571	20250306	095500	337626400	2690	2690	2690	2690	1
572	20250306	095400	337623710	2695	2700	2700	2695	3913
573	20250306	095300	327078050	2700	2700	2700	2700	52
574	20250306	095200	326937650	2700	2700	2700	2700	142
575	20250306	095100	326554250	2705	2700	2705	2700	22
576	20250306	095000	326494845	2710	2700	2710	2695	3506
577	20250306	094900	317027930	2705	2705	2705	2705	200
578	20250306	094800	316486930	2720	2720	2720	2720	0
579	20250306	094700	316486930	2720	2720	2720	2720	0
580	20250306	094600	316486930	2720	2720	2720	2720	300
581	20250306	094500	315670930	2720	2710	2720	2705	5948
582	20250306	094400	299566290	2720	2715	2720	2715	31
583	20250306	094300	299482015	2715	2715	2715	2715	1
584	20250306	094200	299479300	2715	2715	2715	2715	2712
585	20250306	094100	292116220	2715	2705	2715	2705	1197
586	20250306	094000	288867470	2705	2710	2710	2705	558
587	20250306	093900	287358020	2715	2715	2715	2715	0
588	20250306	093800	287358020	2715	2710	2715	2710	489
589	20250306	093700	286030885	2710	2720	2720	2705	148
590	20250306	093600	285629005	2720	2720	2720	2720	12
591	20250306	093500	285596365	2720	2705	2720	2705	2792
592	20250306	093400	278034605	2720	2720	2720	2720	0
593	20250306	093300	278034605	2720	2720	2720	2720	56
594	20250306	093200	277882285	2705	2715	2715	2705	650
595	20250306	093100	276119805	2715	2715	2715	2715	0
596	20250306	093000	276119805	2715	2715	2720	2710	200
597	20250306	092900	275577305	2705	2720	2720	2705	1510
598	20250306	092800	271481160	2720	2730	2730	2720	2007
599	20250306	092700	266016850	2740	2740	2740	2740	10
600	20250306	092600	265989450	2740	2735	2740	2730	167
601	20250306	092500	265532670	2745	2730	2745	2730	661
602	20250306	092400	263724745	2735	2730	2735	2725	308
603	20250306	092300	262884935	2730	2735	2750	2730	1943
604	20250306	092200	257575020	2730	2730	2730	2730	36
605	20250306	092100	257476740	2725	2725	2730	2725	732
606	20250306	092000	255481865	2725	2720	2725	2720	678
607	20250306	091900	253634325	2720	2725	2725	2720	81
608	20250306	091800	253413620	2725	2740	2740	2720	3182
609	20250306	091700	244726075	2740	2755	2755	2735	2280
610	20250306	091600	238459195	2765	2755	2765	2755	510
611	20250306	091500	237054045	2755	2755	2760	2755	5794
612	20250306	091400	221069445	2760	2760	2760	2750	1743
613	20250306	091300	216261670	2770	2760	2770	2750	6024
614	20250306	091200	199681405	2760	2765	2765	2755	5961
615	20250306	091100	183230470	2765	2775	2775	2760	8146
616	20250306	091000	160658905	2775	2760	2775	2760	3351
617	20250306	090900	151376670	2760	2775	2780	2760	7147
618	20250306	090800	131543170	2775	2765	2775	2745	3654
619	20250306	090700	121428200	2765	2745	2765	2745	5192
620	20250306	090600	107099705	2740	2750	2750	2740	9548
621	20250306	090500	80844745	2750	2760	2760	2750	1030
622	20250306	090400	78010725	2765	2755	2765	2740	4781
623	20250306	090300	64832850	2755	2730	2765	2730	9273
624	20250306	090200	39371035	2725	2740	2740	2725	896
625	20250306	090100	36924575	2740	2720	2750	2720	8082
626	20250306	090000	14820320	2730	2730	2730	2700	5439