KissMeData/049520/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193400	335789682	4615	4615	4615	4615	1378
3	20250305	193300	335789682	4615	4615	4615	4615	0
4	20250305	193200	335789682	4615	4615	4615	4615	0
5	20250305	193100	335789682	4615	4615	4615	4615	0
6	20250305	193000	335789682	4615	4615	4615	4615	0
7	20250305	192900	335789682	4615	4615	4615	4615	0
8	20250305	192800	335789682	4615	4615	4615	4615	0
9	20250305	192700	335789682	4615	4615	4615	4615	0
10	20250305	192600	335789682	4615	4615	4615	4615	0
11	20250305	192500	335789682	4615	4615	4615	4615	0
12	20250305	192400	335789682	4615	4615	4615	4615	0
13	20250305	192300	335789682	4615	4615	4615	4615	0
14	20250305	192200	335789682	4615	4615	4615	4615	0
15	20250305	192100	335789682	4615	4615	4615	4615	0
16	20250305	192000	335789682	4615	4615	4615	4615	0
17	20250305	191900	335789682	4615	4615	4615	4615	0
18	20250305	191800	335789682	4615	4615	4615	4615	0
19	20250305	191700	335789682	4615	4615	4615	4615	0
20	20250305	191600	335789682	4615	4615	4615	4615	0
21	20250305	191500	335789682	4615	4615	4615	4615	0
22	20250305	191400	335789682	4615	4615	4615	4615	0
23	20250305	191300	335789682	4615	4615	4615	4615	0
24	20250305	191200	335789682	4615	4615	4615	4615	0
25	20250305	191100	335789682	4615	4615	4615	4615	0
26	20250305	191000	335789682	4615	4615	4615	4615	0
27	20250305	190900	335789682	4615	4615	4615	4615	0
28	20250305	190800	335789682	4615	4615	4615	4615	0
29	20250305	190700	335789682	4615	4615	4615	4615	0
30	20250305	190600	335789682	4615	4615	4615	4615	0
31	20250305	190500	335789682	4615	4615	4615	4615	0
32	20250305	190400	335789682	4615	4615	4615	4615	1378
33	20250305	190300	335789682	4615	4615	4615	4615	0
34	20250305	190200	335789682	4615	4615	4615	4615	0
35	20250305	190100	335789682	4615	4615	4615	4615	0
36	20250305	190000	335789682	4615	4615	4615	4615	0
37	20250305	185900	335789682	4615	4615	4615	4615	0
38	20250305	185800	335789682	4615	4615	4615	4615	0
39	20250305	185700	335789682	4615	4615	4615	4615	0
40	20250305	185600	335789682	4615	4615	4615	4615	0
41	20250305	185500	335789682	4615	4615	4615	4615	0
42	20250305	185400	335789682	4615	4615	4615	4615	0
43	20250305	185300	335789682	4615	4615	4615	4615	0
44	20250305	185200	335789682	4615	4615	4615	4615	0
45	20250305	185100	335789682	4615	4615	4615	4615	0
46	20250305	185000	335789682	4615	4615	4615	4615	0
47	20250305	184900	335789682	4615	4615	4615	4615	0
48	20250305	184800	335789682	4615	4615	4615	4615	0
49	20250305	184700	335789682	4615	4615	4615	4615	0
50	20250305	184600	335789682	4615	4615	4615	4615	0
51	20250305	184500	335789682	4615	4615	4615	4615	0
52	20250305	184400	335789682	4615	4615	4615	4615	0
53	20250305	184300	335789682	4615	4615	4615	4615	0
54	20250305	184200	335789682	4615	4615	4615	4615	0
55	20250305	184100	335789682	4615	4615	4615	4615	0
56	20250305	184000	335789682	4615	4615	4615	4615	0
57	20250305	183900	335789682	4615	4615	4615	4615	0
58	20250305	183800	335789682	4615	4615	4615	4615	0
59	20250305	183700	335789682	4615	4615	4615	4615	0
60	20250305	183600	335789682	4615	4615	4615	4615	0
61	20250305	183500	335789682	4615	4615	4615	4615	0
62	20250305	183400	335789682	4615	4615	4615	4615	1378
63	20250305	183300	335789682	4615	4615	4615	4615	0
64	20250305	183200	335789682	4615	4615	4615	4615	0
65	20250305	183100	335789682	4615	4615	4615	4615	0
66	20250305	183000	335789682	4615	4615	4615	4615	0
67	20250305	182900	335789682	4615	4615	4615	4615	0
68	20250305	182800	335789682	4615	4615	4615	4615	0
69	20250305	182700	335789682	4615	4615	4615	4615	0
70	20250305	182600	335789682	4615	4615	4615	4615	0
71	20250305	182500	335789682	4615	4615	4615	4615	0
72	20250305	182400	335789682	4615	4615	4615	4615	0
73	20250305	182300	335789682	4615	4615	4615	4615	0
74	20250305	182200	335789682	4615	4615	4615	4615	0
75	20250305	182100	335789682	4615	4615	4615	4615	0
76	20250305	182000	335789682	4615	4615	4615	4615	0
77	20250305	181900	335789682	4615	4615	4615	4615	0
78	20250305	181800	335789682	4615	4615	4615	4615	0
79	20250305	181700	335789682	4615	4615	4615	4615	0
80	20250305	181600	335789682	4615	4615	4615	4615	0
81	20250305	181500	335789682	4615	4615	4615	4615	0
82	20250305	181400	335789682	4615	4615	4615	4615	0
83	20250305	181300	335789682	4615	4615	4615	4615	0
84	20250305	181200	335789682	4615	4615	4615	4615	0
85	20250305	181100	335789682	4615	4615	4615	4615	0
86	20250305	181000	335789682	4615	4615	4615	4615	0
87	20250305	180900	335789682	4615	4615	4615	4615	0
88	20250305	180800	335789682	4615	4615	4615	4615	0
89	20250305	180700	335789682	4615	4615	4615	4615	0
90	20250305	180600	335789682	4615	4615	4615	4615	0
91	20250305	180500	335789682	4615	4615	4615	4615	0
92	20250305	180400	335789682	4615	4615	4615	4615	1378
93	20250305	180300	335789682	4615	4615	4615	4615	0
94	20250305	180200	335789682	4615	4615	4615	4615	0
95	20250305	180100	335789682	4615	4615	4615	4615	0
96	20250305	180000	335789682	4615	4615	4615	4615	0
97	20250305	175900	335789682	4615	4615	4615	4615	0
98	20250305	175800	335789682	4615	4615	4615	4615	0
99	20250305	175700	335789682	4615	4615	4615	4615	0
100	20250305	175600	335789682	4615	4615	4615	4615	0
101	20250305	175500	335789682	4615	4615	4615	4615	0
102	20250305	175400	335789682	4615	4615	4615	4615	0
103	20250305	175300	335789682	4615	4615	4615	4615	0
104	20250305	175200	335789682	4615	4615	4615	4615	0
105	20250305	175100	335789682	4615	4615	4615	4615	0
106	20250305	175000	335789682	4615	4615	4615	4615	0
107	20250305	174900	335789682	4615	4615	4615	4615	0
108	20250305	174800	335789682	4615	4615	4615	4615	0
109	20250305	174700	335789682	4615	4615	4615	4615	0
110	20250305	174600	335789682	4615	4615	4615	4615	0
111	20250305	174500	335789682	4615	4615	4615	4615	0
112	20250305	174400	335789682	4615	4615	4615	4615	0
113	20250305	174300	335789682	4615	4615	4615	4615	0
114	20250305	174200	335789682	4615	4615	4615	4615	0
115	20250305	174100	335789682	4615	4615	4615	4615	0
116	20250305	174000	335789682	4615	4615	4615	4615	0
117	20250305	173900	335789682	4615	4615	4615	4615	0
118	20250305	173800	335789682	4615	4615	4615	4615	0
119	20250305	173700	335789682	4615	4615	4615	4615	0
120	20250305	173600	335789682	4615	4615	4615	4615	0
121	20250305	173500	335789682	4615	4615	4615	4615	0
122	20250305	173400	335789682	4615	4615	4615	4615	1378
123	20250305	173300	335789682	4615	4615	4615	4615	0
124	20250305	173200	335789682	4615	4615	4615	4615	0
125	20250305	173100	335789682	4615	4615	4615	4615	0
126	20250305	173000	335789682	4615	4615	4615	4615	0
127	20250305	172900	335789682	4615	4615	4615	4615	0
128	20250305	172800	335789682	4615	4615	4615	4615	0
129	20250305	172700	335789682	4615	4615	4615	4615	0
130	20250305	172600	335789682	4615	4615	4615	4615	0
131	20250305	172500	335789682	4615	4615	4615	4615	0
132	20250305	172400	335789682	4615	4615	4615	4615	0
133	20250305	172300	335789682	4615	4615	4615	4615	0
134	20250305	172200	335789682	4615	4615	4615	4615	0
135	20250305	172100	335789682	4615	4615	4615	4615	0
136	20250305	172000	335789682	4615	4615	4615	4615	0
137	20250305	171900	335789682	4615	4615	4615	4615	0
138	20250305	171800	335789682	4615	4615	4615	4615	0
139	20250305	171700	335789682	4615	4615	4615	4615	0
140	20250305	171600	335789682	4615	4615	4615	4615	0
141	20250305	171500	335789682	4615	4615	4615	4615	0
142	20250305	171400	335789682	4615	4615	4615	4615	0
143	20250305	171300	335789682	4615	4615	4615	4615	0
144	20250305	171200	335789682	4615	4615	4615	4615	0
145	20250305	171100	335789682	4615	4615	4615	4615	0
146	20250305	171000	335789682	4615	4615	4615	4615	0
147	20250305	170900	335789682	4615	4615	4615	4615	0
148	20250305	170800	335789682	4615	4615	4615	4615	0
149	20250305	170700	335789682	4615	4615	4615	4615	0
150	20250305	170600	335789682	4615	4615	4615	4615	0
151	20250305	170500	335789682	4615	4615	4615	4615	0
152	20250305	170400	335789682	4615	4615	4615	4615	1378
153	20250305	170300	335789682	4615	4615	4615	4615	0
154	20250305	170200	335789682	4615	4615	4615	4615	0
155	20250305	170100	335789682	4615	4615	4615	4615	0
156	20250305	170000	335789682	4615	4615	4615	4615	0
157	20250305	165900	335789682	4615	4615	4615	4615	0
158	20250305	165800	335789682	4615	4615	4615	4615	0
159	20250305	165700	335789682	4615	4615	4615	4615	0
160	20250305	165600	335789682	4615	4615	4615	4615	0
161	20250305	165500	335789682	4615	4615	4615	4615	0
162	20250305	165400	335789682	4615	4615	4615	4615	0
163	20250305	165300	335789682	4615	4615	4615	4615	0
164	20250305	165200	335789682	4615	4615	4615	4615	0
165	20250305	165100	335789682	4615	4615	4615	4615	0
166	20250305	165000	335789682	4615	4615	4615	4615	0
167	20250305	164900	335789682	4615	4615	4615	4615	0
168	20250305	164800	335789682	4615	4615	4615	4615	0
169	20250305	164700	335789682	4615	4615	4615	4615	0
170	20250305	164600	335789682	4615	4615	4615	4615	0
171	20250305	164500	335789682	4615	4615	4615	4615	0
172	20250305	164400	335789682	4615	4615	4615	4615	0
173	20250305	164300	335789682	4615	4615	4615	4615	0
174	20250305	164200	335789682	4615	4615	4615	4615	0
175	20250305	164100	335789682	4615	4615	4615	4615	0
176	20250305	164000	335789682	4615	4615	4615	4615	0
177	20250305	163900	335789682	4615	4615	4615	4615	0
178	20250305	163800	335789682	4615	4615	4615	4615	0
179	20250305	163700	335789682	4615	4615	4615	4615	0
180	20250305	163600	335789682	4615	4615	4615	4615	0
181	20250305	163500	335789682	4615	4615	4615	4615	0
182	20250305	163400	335789682	4615	4615	4615	4615	1378
183	20250305	163300	335789682	4615	4615	4615	4615	0
184	20250305	163200	335789682	4615	4615	4615	4615	0
185	20250305	163100	335789682	4615	4615	4615	4615	0
186	20250305	163000	335789682	4615	4615	4615	4615	0
187	20250305	162900	335789682	4615	4615	4615	4615	0
188	20250305	162800	335789682	4615	4615	4615	4615	0
189	20250305	162700	335789682	4615	4615	4615	4615	0
190	20250305	162600	335789682	4615	4615	4615	4615	0
191	20250305	162500	335789682	4615	4615	4615	4615	0
192	20250305	162400	335789682	4615	4615	4615	4615	0
193	20250305	162300	335789682	4615	4615	4615	4615	0
194	20250305	162200	335789682	4615	4615	4615	4615	0
195	20250305	162100	335789682	4615	4615	4615	4615	0
196	20250305	162000	335789682	4615	4615	4615	4615	0
197	20250305	161900	335789682	4615	4615	4615	4615	0
198	20250305	161800	335789682	4615	4615	4615	4615	0
199	20250305	161700	335789682	4615	4615	4615	4615	0
200	20250305	161600	335789682	4615	4615	4615	4615	0
201	20250305	161500	335789682	4615	4615	4615	4615	0
202	20250305	161400	335789682	4615	4615	4615	4615	0
203	20250305	161300	335789682	4615	4615	4615	4615	0
204	20250305	161200	335789682	4615	4615	4615	4615	0
205	20250305	161100	335789682	4615	4615	4615	4615	0
206	20250305	161000	335789682	4615	4615	4615	4615	0
207	20250305	160900	335789682	4615	4615	4615	4615	0
208	20250305	160800	335789682	4615	4615	4615	4615	0
209	20250305	160700	335789682	4615	4615	4615	4615	0
210	20250305	160600	335789682	4615	4615	4615	4615	0
211	20250305	160500	335789682	4615	4615	4615	4615	0
212	20250305	160400	335789682	4615	4615	4615	4615	1378
213	20250305	160300	335789682	4615	4615	4615	4615	0
214	20250305	160200	335789682	4615	4615	4615	4615	0
215	20250305	160100	335789682	4615	4615	4615	4615	0
216	20250305	160000	335789682	4615	4615	4615	4615	0
217	20250305	155900	335789682	4615	4615	4615	4615	0
218	20250305	155800	335789682	4615	4615	4615	4615	0
219	20250305	155700	335789682	4615	4615	4615	4615	0
220	20250305	155600	335789682	4615	4615	4615	4615	0
221	20250305	155500	335789682	4615	4615	4615	4615	0
222	20250305	155400	335789682	4615	4615	4615	4615	0
223	20250305	155300	335789682	4615	4615	4615	4615	0
224	20250305	155200	335789682	4615	4615	4615	4615	0
225	20250305	155100	335789682	4615	4615	4615	4615	0
226	20250305	155000	335789682	4615	4615	4615	4615	0
227	20250305	154900	335789682	4615	4615	4615	4615	0
228	20250305	154800	335789682	4615	4615	4615	4615	0
229	20250305	154700	335789682	4615	4615	4615	4615	0
230	20250305	154600	335789682	4615	4615	4615	4615	0
231	20250305	154500	335789682	4615	4615	4615	4615	0
232	20250305	154400	335789682	4615	4615	4615	4615	0
233	20250305	154300	335789682	4615	4615	4615	4615	0
234	20250305	154200	335789682	4615	4615	4615	4615	0
235	20250305	154100	335789682	4615	4615	4615	4615	0
236	20250305	154000	335789682	4615	4615	4615	4615	0
237	20250305	153900	335789682	4615	4615	4615	4615	0
238	20250305	153800	335789682	4615	4615	4615	4615	0
239	20250305	153700	335789682	4615	4615	4615	4615	0
240	20250305	153600	335789682	4615	4615	4615	4615	0
241	20250305	153500	335789682	4615	4615	4615	4615	0
242	20250305	153400	335789682	4615	4615	4615	4615	1378
243	20250305	153300	335789682	4615	4615	4615	4615	0
244	20250305	153200	335789682	4615	4615	4615	4615	0
245	20250305	153100	335789682	4615	4615	4615	4615	0
246	20250305	153000	335789682	4615	4615	4615	4615	1378
247	20250305	152900	329430212	4640	4640	4640	4640	0
248	20250305	152800	329430212	4640	4640	4640	4640	0
249	20250305	152700	329430212	4640	4640	4640	4640	0
250	20250305	152600	329430212	4640	4640	4640	4640	0
251	20250305	152500	329430212	4640	4640	4640	4640	0
252	20250305	152400	329430212	4640	4640	4640	4640	0
253	20250305	152300	329430212	4640	4640	4640	4640	0
254	20250305	152200	329430212	4640	4640	4640	4640	0
255	20250305	152100	329430212	4640	4640	4640	4640	0
256	20250305	152000	329430212	4640	4640	4640	4640	0
257	20250305	151900	329430212	4640	4570	4640	4500	5865
258	20250305	151800	302396637	4535	4535	4590	4530	192
259	20250305	151700	301523952	4530	4530	4585	4530	2701
260	20250305	151600	289161137	4530	4525	4570	4525	1113
261	20250305	151500	284091307	4525	4530	4550	4525	12
262	20250305	151400	284036932	4550	4550	4550	4550	0
263	20250305	151300	284036932	4550	4535	4550	4525	1443
264	20250305	151200	277503392	4550	4540	4550	4540	469
265	20250305	151100	275373872	4540	4540	4540	4540	0
266	20250305	151000	275373872	4540	4540	4540	4540	0
267	20250305	150900	275373872	4540	4540	4540	4540	1
268	20250305	150800	275369332	4530	4530	4530	4530	0
269	20250305	150700	275369332	4530	4530	4530	4530	0
270	20250305	150600	275369332	4530	4535	4535	4530	408
271	20250305	150500	273519117	4540	4540	4540	4540	1
272	20250305	150400	273514577	4535	4535	4535	4535	40
273	20250305	150300	273333177	4535	4540	4540	4535	201
274	20250305	150200	272421137	4540	4535	4540	4535	877
275	20250305	150100	268439932	4540	4535	4540	4530	920
276	20250305	150000	264268122	4535	4530	4535	4530	85
277	20250305	145900	263882992	4530	4530	4530	4530	5
278	20250305	145800	263860342	4530	4530	4530	4530	0
279	20250305	145700	263860342	4530	4530	4530	4530	0
280	20250305	145600	263860342	4530	4530	4530	4530	0
281	20250305	145500	263860342	4530	4530	4530	4530	2
282	20250305	145400	263851282	4535	4535	4535	4535	1
283	20250305	145300	263846747	4525	4525	4525	4525	17
284	20250305	145200	263769822	4530	4530	4530	4530	83
285	20250305	145100	263393832	4530	4530	4530	4530	27
286	20250305	145000	263271522	4525	4525	4525	4525	0
287	20250305	144900	263271522	4525	4525	4525	4525	0
288	20250305	144800	263271522	4525	4525	4525	4525	0
289	20250305	144700	263271522	4525	4525	4525	4525	281
290	20250305	144600	261999997	4525	4525	4525	4525	0
291	20250305	144500	261999997	4525	4525	4525	4525	0
292	20250305	144400	261999997	4525	4525	4525	4525	0
293	20250305	144300	261999997	4525	4525	4525	4525	1
294	20250305	144200	261995472	4520	4520	4520	4520	0
295	20250305	144100	261995472	4520	4510	4520	4510	240
296	20250305	144000	260911072	4520	4520	4520	4520	0
297	20250305	143900	260911072	4520	4520	4520	4520	100
298	20250305	143800	260459072	4520	4520	4520	4520	10
299	20250305	143700	260413872	4510	4515	4515	4510	41
300	20250305	143600	260228957	4525	4525	4525	4525	1
301	20250305	143500	260224432	4510	4510	4510	4510	2
302	20250305	143400	260215412	4525	4525	4525	4525	0
303	20250305	143300	260215412	4525	4525	4525	4525	0
304	20250305	143200	260215412	4525	4525	4525	4525	1
305	20250305	143100	260210887	4525	4510	4525	4510	44
306	20250305	143000	260012432	4540	4520	4540	4520	284
307	20250305	142900	258728727	4510	4515	4515	4510	10
308	20250305	142800	258683622	4515	4515	4515	4515	0
309	20250305	142700	258683622	4515	4520	4530	4510	296
310	20250305	142600	257345892	4515	4505	4515	4505	1502
311	20250305	142500	250569377	4505	4490	4505	4490	1569
312	20250305	142400	243510337	4485	4485	4485	4485	0
313	20250305	142300	243510337	4485	4485	4485	4485	1553
314	20250305	142200	236545132	4485	4485	4485	4485	0
315	20250305	142100	236545132	4485	4485	4485	4485	5
316	20250305	142000	236522707	4485	4480	4485	4480	95
317	20250305	141900	236097102	4480	4480	4480	4480	0
318	20250305	141800	236097102	4480	4480	4480	4480	0
319	20250305	141700	236097102	4480	4480	4480	4480	0
320	20250305	141600	236097102	4480	4480	4480	4480	107
321	20250305	141500	235617742	4480	4480	4480	4480	0
322	20250305	141400	235617742	4480	4480	4485	4480	113
323	20250305	141300	235111427	4480	4457	4480	4457	5447
324	20250305	141200	210797015	4457	4457	4457	4457	1
325	20250305	141100	210792558	4457	4457	4457	4457	1
326	20250305	141000	210788101	4460	4460	4460	4460	0
327	20250305	140900	210788101	4460	4460	4460	4460	0
328	20250305	140800	210788101	4460	4460	4460	4460	0
329	20250305	140700	210788101	4460	4460	4460	4460	0
330	20250305	140600	210788101	4460	4460	4460	4460	1
331	20250305	140500	210783641	4460	4455	4460	4455	101
332	20250305	140400	210333681	4460	4460	4460	4460	0
333	20250305	140300	210333681	4460	4460	4460	4460	2
334	20250305	140200	210324761	4460	4460	4460	4460	1
335	20250305	140100	210320301	4450	4455	4460	4450	2270
336	20250305	140000	200200466	4455	4455	4455	4455	200
337	20250305	135900	199309466	4455	4455	4455	4455	0
338	20250305	135800	199309466	4455	4455	4455	4455	0
339	20250305	135700	199309466	4455	4455	4455	4455	1
340	20250305	135600	199305011	4450	4450	4450	4450	0
341	20250305	135500	199305011	4450	4450	4450	4450	523
342	20250305	135400	196977661	4450	4450	4450	4450	0
343	20250305	135300	196977661	4450	4450	4450	4450	0
344	20250305	135200	196977661	4450	4450	4450	4450	0
345	20250305	135100	196977661	4450	4450	4450	4450	0
346	20250305	135000	196977661	4450	4450	4450	4450	0
347	20250305	134900	196977661	4450	4450	4450	4450	0
348	20250305	134800	196977661	4450	4450	4450	4450	0
349	20250305	134700	196977661	4450	4450	4450	4450	0
350	20250305	134600	196977661	4450	4450	4450	4450	0
351	20250305	134500	196977661	4450	4450	4450	4450	1
352	20250305	134400	196973211	4435	4450	4450	4435	6
353	20250305	134300	196946526	4450	4450	4450	4450	103
354	20250305	134200	196488176	4450	4450	4450	4450	0
355	20250305	134100	196488176	4450	4450	4450	4450	0
356	20250305	134000	196488176	4450	4450	4450	4450	49
357	20250305	133900	196270126	4450	4450	4450	4450	57
358	20250305	133800	196016476	4435	4435	4435	4435	0
359	20250305	133700	196016476	4435	4440	4440	4435	2
360	20250305	133600	196007601	4450	4445	4450	4445	4
361	20250305	133500	195989806	4450	4450	4450	4450	0
362	20250305	133400	195989806	4450	4450	4450	4450	0
363	20250305	133300	195989806	4450	4450	4450	4450	0
364	20250305	133200	195989806	4450	4450	4450	4450	0
365	20250305	133100	195989806	4450	4450	4450	4450	0
366	20250305	133000	195989806	4450	4450	4450	4450	0
367	20250305	132900	195989806	4450	4450	4450	4450	10
368	20250305	132800	195945306	4450	4450	4450	4450	0
369	20250305	132700	195945306	4450	4450	4450	4450	0
370	20250305	132600	195945306	4450	4450	4450	4450	0
371	20250305	132500	195945306	4450	4450	4450	4450	23
372	20250305	132400	195842956	4455	4455	4455	4455	0
373	20250305	132300	195842956	4455	4455	4455	4455	1
374	20250305	132200	195838501	4460	4460	4460	4460	0
375	20250305	132100	195838501	4460	4460	4460	4460	0
376	20250305	132000	195838501	4460	4460	4460	4460	0
377	20250305	131900	195838501	4460	4460	4460	4460	0
378	20250305	131800	195838501	4460	4460	4460	4460	0
379	20250305	131700	195838501	4460	4460	4460	4460	0
380	20250305	131600	195838501	4460	4450	4460	4450	18
381	20250305	131500	195758231	4460	4460	4460	4460	201
382	20250305	131400	194861771	4445	4445	4445	4445	48
383	20250305	131300	194648411	4440	4460	4460	4435	130
384	20250305	131200	194069266	4460	4460	4460	4460	0
385	20250305	131100	194069266	4460	4460	4460	4460	1
386	20250305	131000	194064806	4460	4460	4460	4460	17
387	20250305	130900	193988986	4460	4460	4460	4460	20
388	20250305	130800	193899786	4460	4445	4460	4445	17
389	20250305	130700	193824131	4445	4445	4460	4445	222
390	20250305	130600	192834371	4445	4445	4445	4445	22
391	20250305	130500	192736581	4460	4460	4460	4460	0
392	20250305	130400	192736581	4460	4460	4460	4460	0
393	20250305	130300	192736581	4460	4460	4460	4460	0
394	20250305	130200	192736581	4460	4460	4460	4460	0
395	20250305	130100	192736581	4460	4460	4460	4460	0
396	20250305	130000	192736581	4460	4460	4460	4460	100
397	20250305	125900	192290581	4460	4460	4460	4460	1
398	20250305	125800	192286121	4440	4460	4460	4415	8
399	20250305	125700	192250681	4410	4450	4450	4390	163
400	20250305	125600	191530461	4450	4460	4460	4450	3
401	20250305	125500	191517096	4455	4445	4460	4440	25
402	20250305	125400	191405756	4440	4440	4440	4440	124
403	20250305	125300	190855196	4460	4460	4460	4460	325
404	20250305	125200	189405696	4460	4460	4460	4460	56
405	20250305	125100	189155936	4460	4465	4465	4460	241
406	20250305	125000	188080576	4465	4460	4480	4460	1066
407	20250305	124900	183306151	4470	4440	4470	4420	2564
408	20250305	124800	171890326	4420	4410	4435	4410	2312
409	20250305	124700	161650371	4410	4385	4430	4385	12816
410	20250305	124600	105210551	4385	4385	4385	4385	516
411	20250305	124500	102947891	4385	4385	4385	4385	0
412	20250305	124400	102947891	4385	4385	4385	4385	1
413	20250305	124300	102943506	4380	4380	4380	4380	0
414	20250305	124200	102943506	4380	4380	4380	4380	0
415	20250305	124100	102943506	4380	4380	4380	4380	0
416	20250305	124000	102943506	4380	4380	4380	4380	58
417	20250305	123900	102689466	4385	4385	4385	4385	0
418	20250305	123800	102689466	4385	4385	4385	4385	0
419	20250305	123700	102689466	4385	4385	4385	4385	0
420	20250305	123600	102689466	4385	4385	4385	4385	1
421	20250305	123500	102685081	4380	4380	4380	4380	0
422	20250305	123400	102685081	4380	4380	4380	4380	1
423	20250305	123300	102680701	4385	4385	4385	4385	0
424	20250305	123200	102680701	4385	4385	4385	4385	0
425	20250305	123100	102680701	4385	4385	4385	4385	30
426	20250305	123000	102549151	4385	4385	4385	4385	0
427	20250305	122900	102549151	4385	4385	4385	4385	1
428	20250305	122800	102544766	4380	4380	4380	4380	0
429	20250305	122700	102544766	4380	4380	4380	4380	11
430	20250305	122600	102496586	4385	4385	4385	4385	0
431	20250305	122500	102496586	4385	4380	4385	4380	270
432	20250305	122400	101313971	4380	4380	4380	4380	0
433	20250305	122300	101313971	4380	4380	4380	4380	0
434	20250305	122200	101313971	4380	4380	4380	4380	0
435	20250305	122100	101313971	4380	4380	4380	4380	0
436	20250305	122000	101313971	4380	4380	4380	4380	0
437	20250305	121900	101313971	4380	4380	4380	4380	20
438	20250305	121800	101226371	4380	4380	4380	4380	0
439	20250305	121700	101226371	4380	4380	4380	4380	0
440	20250305	121600	101226371	4380	4380	4380	4380	0
441	20250305	121500	101226371	4380	4380	4380	4380	0
442	20250305	121400	101226371	4380	4380	4380	4380	0
443	20250305	121300	101226371	4380	4380	4380	4380	0
444	20250305	121200	101226371	4380	4380	4380	4380	0
445	20250305	121100	101226371	4380	4380	4380	4380	0
446	20250305	121000	101226371	4380	4360	4380	4360	267
447	20250305	120900	100062231	4380	4380	4380	4380	0
448	20250305	120800	100062231	4380	4370	4380	4365	1024
449	20250305	120700	95591461	4385	4385	4385	4385	0
450	20250305	120600	95591461	4385	4385	4385	4385	0
451	20250305	120500	95591461	4385	4385	4385	4385	0
452	20250305	120400	95591461	4385	4385	4385	4385	0
453	20250305	120300	95591461	4385	4385	4385	4385	0
454	20250305	120200	95591461	4385	4380	4385	4380	100
455	20250305	120100	95153051	4385	4385	4385	4385	0
456	20250305	120000	95153051	4385	4385	4385	4385	0
457	20250305	115900	95153051	4385	4385	4385	4385	0
458	20250305	115800	95153051	4385	4385	4385	4385	0
459	20250305	115700	95153051	4385	4385	4385	4385	0
460	20250305	115600	95153051	4385	4385	4385	4385	0
461	20250305	115500	95153051	4385	4385	4385	4385	0
462	20250305	115400	95153051	4385	4385	4385	4385	0
463	20250305	115300	95153051	4385	4385	4385	4385	0
464	20250305	115200	95153051	4385	4385	4385	4385	0
465	20250305	115100	95153051	4385	4385	4385	4385	0
466	20250305	115000	95153051	4385	4385	4385	4385	0
467	20250305	114900	95153051	4385	4385	4385	4385	0
468	20250305	114800	95153051	4385	4385	4385	4385	0
469	20250305	114700	95153051	4385	4385	4385	4385	0
470	20250305	114600	95153051	4385	4385	4385	4385	0
471	20250305	114500	95153051	4385	4385	4385	4385	0
472	20250305	114400	95153051	4385	4385	4385	4385	0
473	20250305	114300	95153051	4385	4385	4385	4385	0
474	20250305	114200	95153051	4385	4385	4385	4385	0
475	20250305	114100	95153051	4385	4385	4385	4385	0
476	20250305	114000	95153051	4385	4385	4385	4385	0
477	20250305	113900	95153051	4385	4385	4385	4385	0
478	20250305	113800	95153051	4385	4385	4385	4385	0
479	20250305	113700	95153051	4385	4385	4385	4385	0
480	20250305	113600	95153051	4385	4385	4385	4385	10
481	20250305	113500	95109201	4385	4385	4385	4385	0
482	20250305	113400	95109201	4385	4385	4385	4385	0
483	20250305	113300	95109201	4385	4385	4385	4385	0
484	20250305	113200	95109201	4385	4385	4385	4385	0
485	20250305	113100	95109201	4385	4385	4385	4385	0
486	20250305	113000	95109201	4385	4385	4385	4385	0
487	20250305	112900	95109201	4385	4385	4385	4385	0
488	20250305	112800	95109201	4385	4385	4385	4385	0
489	20250305	112700	95109201	4385	4385	4385	4385	0
490	20250305	112600	95109201	4385	4385	4385	4385	0
491	20250305	112500	95109201	4385	4377	4385	4370	49
492	20250305	112400	94895035	4390	4390	4390	4390	0
493	20250305	112300	94895035	4390	4390	4390	4390	0
494	20250305	112200	94895035	4390	4390	4390	4390	0
495	20250305	112100	94895035	4390	4390	4390	4390	0
496	20250305	112000	94895035	4390	4390	4390	4390	0
497	20250305	111900	94895035	4390	4390	4390	4390	0
498	20250305	111800	94895035	4390	4390	4390	4390	0
499	20250305	111700	94895035	4390	4390	4390	4390	0
500	20250305	111600	94895035	4390	4390	4390	4390	0
501	20250305	111500	94895035	4390	4390	4390	4390	0
502	20250305	111400	94895035	4390	4390	4390	4390	0
503	20250305	111300	94895035	4390	4390	4390	4390	0
504	20250305	111200	94895035	4390	4390	4390	4390	0
505	20250305	111100	94895035	4390	4390	4390	4390	0
506	20250305	111000	94895035	4390	4390	4390	4390	50
507	20250305	110900	94675535	4390	4390	4390	4390	1
508	20250305	110800	94671145	4385	4385	4385	4385	80
509	20250305	110700	94320345	4390	4390	4390	4390	0
510	20250305	110600	94320345	4390	4390	4390	4390	1
511	20250305	110500	94315955	4390	4390	4390	4390	0
512	20250305	110400	94315955	4390	4390	4390	4390	8
513	20250305	110300	94280835	4390	4390	4390	4390	0
514	20250305	110200	94280835	4390	4390	4390	4390	0
515	20250305	110100	94280835	4390	4390	4390	4390	2
516	20250305	110000	94272055	4390	4390	4390	4390	0
517	20250305	105900	94272055	4390	4390	4390	4390	85
518	20250305	105800	93898905	4400	4400	4400	4400	0
519	20250305	105700	93898905	4400	4400	4400	4400	10
520	20250305	105600	93854905	4400	4400	4400	4400	0
521	20250305	105500	93854905	4400	4370	4400	4370	8774
522	20250305	105400	55476080	4370	4370	4370	4370	7
523	20250305	105300	55445490	4370	4360	4370	4360	914
524	20250305	105200	51455895	4360	4365	4365	4360	39
525	20250305	105100	51285850	4365	4365	4365	4365	1
526	20250305	105000	51281485	4365	4365	4365	4365	0
527	20250305	104900	51281485	4365	4365	4365	4365	2
528	20250305	104800	51272755	4365	4365	4365	4365	0
529	20250305	104700	51272755	4365	4365	4365	4365	0
530	20250305	104600	51272755	4365	4365	4365	4365	0
531	20250305	104500	51272755	4365	4365	4365	4365	0
532	20250305	104400	51272755	4365	4365	4365	4365	0
533	20250305	104300	51272755	4365	4365	4365	4365	0
534	20250305	104200	51272755	4365	4365	4365	4365	0
535	20250305	104100	51272755	4365	4365	4365	4365	0
536	20250305	104000	51272755	4365	4365	4365	4365	1
537	20250305	103900	51268390	4365	4365	4365	4365	6
538	20250305	103800	51242200	4360	4360	4365	4360	84
539	20250305	103700	50875945	4365	4365	4365	4365	0
540	20250305	103600	50875945	4365	4365	4365	4365	0
541	20250305	103500	50875945	4365	4365	4365	4360	438
542	20250305	103400	48965410	4365	4365	4365	4365	0
543	20250305	103300	48965410	4365	4365	4365	4365	0
544	20250305	103200	48965410	4365	4365	4365	4365	0
545	20250305	103100	48965410	4365	4365	4365	4365	0
546	20250305	103000	48965410	4365	4365	4365	4365	0
547	20250305	102900	48965410	4365	4365	4365	4365	0
548	20250305	102800	48965410	4365	4365	4365	4365	0
549	20250305	102700	48965410	4365	4365	4365	4365	0
550	20250305	102600	48965410	4365	4365	4365	4365	1
551	20250305	102500	48961045	4365	4365	4365	4365	6
552	20250305	102400	48934855	4370	4370	4370	4370	0
553	20250305	102300	48934855	4370	4365	4370	4365	2
554	20250305	102200	48926120	4360	4360	4360	4360	0
555	20250305	102100	48926120	4360	4360	4360	4360	64
556	20250305	102000	48647080	4360	4365	4365	4360	104
557	20250305	101900	48193125	4365	4365	4365	4365	0
558	20250305	101800	48193125	4365	4365	4365	4365	0
559	20250305	101700	48193125	4365	4365	4365	4365	1000
560	20250305	101600	43828125	4365	4345	4365	4345	4
561	20250305	101500	43810710	4340	4340	4340	4340	8
562	20250305	101400	43775990	4340	4340	4340	4340	0
563	20250305	101300	43775990	4340	4340	4340	4340	0
564	20250305	101200	43775990	4340	4340	4340	4340	0
565	20250305	101100	43775990	4340	4340	4340	4340	5
566	20250305	101000	43754290	4330	4330	4330	4330	0
567	20250305	100900	43754290	4330	4330	4330	4330	0
568	20250305	100800	43754290	4330	4335	4340	4330	4
569	20250305	100700	43736945	4330	4325	4330	4325	2
570	20250305	100600	43728290	4320	4330	4340	4320	651
571	20250305	100500	40903965	4330	4330	4330	4330	0
572	20250305	100400	40903965	4330	4330	4330	4330	0
573	20250305	100300	40903965	4330	4330	4330	4330	0
574	20250305	100200	40903965	4330	4330	4340	4330	12
575	20250305	100100	40851965	4325	4330	4330	4320	1470
576	20250305	100000	34500135	4330	4340	4340	4330	69
577	20250305	095900	34201320	4335	4335	4335	4335	3
578	20250305	095800	34188315	4335	4335	4335	4335	0
579	20250305	095700	34188315	4335	4335	4335	4335	160
580	20250305	095600	33494715	4340	4340	4340	4340	0
581	20250305	095500	33494715	4340	4340	4340	4340	0
582	20250305	095400	33494715	4340	4340	4340	4340	1
583	20250305	095300	33490375	4340	4345	4345	4340	15
584	20250305	095200	33425270	4350	4350	4350	4350	0
585	20250305	095100	33425270	4350	4350	4350	4350	0
586	20250305	095000	33425270	4350	4345	4350	4345	3
587	20250305	094900	33412225	4340	4345	4345	4340	45
588	20250305	094800	33216870	4350	4350	4350	4350	0
589	20250305	094700	33216870	4350	4350	4350	4350	0
590	20250305	094600	33216870	4350	4350	4350	4350	2
591	20250305	094500	33208170	4350	4345	4365	4345	22
592	20250305	094400	33112195	4340	4340	4340	4340	1
593	20250305	094300	33107855	4365	4340	4365	4335	14
594	20250305	094200	33047000	4335	4335	4335	4335	513
595	20250305	094100	30823145	4330	4330	4330	4330	508
596	20250305	094000	28623505	4330	4330	4330	4330	0
597	20250305	093900	28623505	4330	4330	4330	4330	0
598	20250305	093800	28623505	4330	4330	4330	4330	0
599	20250305	093700	28623505	4330	4330	4330	4330	1
600	20250305	093600	28619175	4350	4370	4370	4325	249
601	20250305	093500	27538135	4335	4365	4365	4325	91
602	20250305	093400	27141405	4365	4365	4365	4365	1
603	20250305	093300	27137040	4395	4380	4395	4375	8
604	20250305	093200	27101975	4385	4385	4385	4385	0
605	20250305	093100	27101975	4385	4385	4385	4385	1
606	20250305	093000	27097590	4400	4360	4400	4360	1504
607	20250305	092900	20485380	4360	4370	4380	4345	3628
608	20250305	092800	4613810	4340	4340	4340	4340	1
609	20250305	092700	4609470	4370	4370	4370	4370	0
610	20250305	092600	4609470	4370	4370	4370	4370	0
611	20250305	092500	4609470	4370	4370	4370	4370	0
612	20250305	092400	4609470	4370	4370	4370	4370	0
613	20250305	092300	4609470	4370	4370	4370	4370	50
614	20250305	092200	4390970	4370	4365	4370	4365	20
615	20250305	092100	4303610	4370	4370	4370	4370	0
616	20250305	092000	4303610	4370	4370	4370	4370	0
617	20250305	091900	4303610	4370	4370	4370	4370	0
618	20250305	091800	4303610	4370	4370	4370	4370	0
619	20250305	091700	4303610	4370	4370	4370	4370	0
620	20250305	091600	4303610	4370	4370	4370	4370	0
621	20250305	091500	4303610	4370	4350	4370	4350	48
622	20250305	091400	4094770	4370	4360	4370	4360	4
623	20250305	091300	4077310	4375	4375	4375	4375	0
624	20250305	091200	4077310	4375	4375	4375	4375	0
625	20250305	091100	4077310	4375	4375	4375	4375	0
626	20250305	091000	4077310	4375	4375	4375	4375	0
627	20250305	090900	4077310	4375	4375	4375	4375	480
628	20250305	090800	1977310	4375	4375	4375	4375	1
629	20250305	090700	1972935	4380	4380	4380	4380	0
630	20250305	090600	1972935	4380	4380	4380	4380	0
631	20250305	090500	1972935	4380	4380	4380	4380	1
632	20250305	090400	1968555	4370	4370	4370	4370	27
633	20250305	090300	1850565	4335	4335	4335	4335	0
634	20250305	090200	1850565	4335	4335	4335	4335	0
635	20250305	090100	1850565	4335	4335	4335	4335	3
636	20250305	090000	1837560	4380	4350	4380	4350	422