KissMeData/075970/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	195500	384026412	2680	2680	2680	2680	4208
3	20250305	195400	384026412	2680	2680	2680	2680	0
4	20250305	195300	384026412	2680	2680	2680	2680	0
5	20250305	195200	384026412	2680	2680	2680	2680	0
6	20250305	195100	384026412	2680	2680	2680	2680	0
7	20250305	195000	384026412	2680	2680	2680	2680	0
8	20250305	194900	384026412	2680	2680	2680	2680	0
9	20250305	194800	384026412	2680	2680	2680	2680	0
10	20250305	194700	384026412	2680	2680	2680	2680	0
11	20250305	194600	384026412	2680	2680	2680	2680	0
12	20250305	194500	384026412	2680	2680	2680	2680	0
13	20250305	194400	384026412	2680	2680	2680	2680	0
14	20250305	194300	384026412	2680	2680	2680	2680	0
15	20250305	194200	384026412	2680	2680	2680	2680	0
16	20250305	194100	384026412	2680	2680	2680	2680	0
17	20250305	194000	384026412	2680	2680	2680	2680	0
18	20250305	193900	384026412	2680	2680	2680	2680	0
19	20250305	193800	384026412	2680	2680	2680	2680	0
20	20250305	193700	384026412	2680	2680	2680	2680	0
21	20250305	193600	384026412	2680	2680	2680	2680	0
22	20250305	193500	384026412	2680	2680	2680	2680	0
23	20250305	193400	384026412	2680	2680	2680	2680	0
24	20250305	193300	384026412	2680	2680	2680	2680	0
25	20250305	193200	384026412	2680	2680	2680	2680	0
26	20250305	193100	384026412	2680	2680	2680	2680	0
27	20250305	193000	384026412	2680	2680	2680	2680	0
28	20250305	192900	384026412	2680	2680	2680	2680	0
29	20250305	192800	384026412	2680	2680	2680	2680	0
30	20250305	192700	384026412	2680	2680	2680	2680	0
31	20250305	192600	384026412	2680	2680	2680	2680	0
32	20250305	192500	384026412	2680	2680	2680	2680	4208
33	20250305	192400	384026412	2680	2680	2680	2680	0
34	20250305	192300	384026412	2680	2680	2680	2680	0
35	20250305	192200	384026412	2680	2680	2680	2680	0
36	20250305	192100	384026412	2680	2680	2680	2680	0
37	20250305	192000	384026412	2680	2680	2680	2680	0
38	20250305	191900	384026412	2680	2680	2680	2680	0
39	20250305	191800	384026412	2680	2680	2680	2680	0
40	20250305	191700	384026412	2680	2680	2680	2680	0
41	20250305	191600	384026412	2680	2680	2680	2680	0
42	20250305	191500	384026412	2680	2680	2680	2680	0
43	20250305	191400	384026412	2680	2680	2680	2680	0
44	20250305	191300	384026412	2680	2680	2680	2680	0
45	20250305	191200	384026412	2680	2680	2680	2680	0
46	20250305	191100	384026412	2680	2680	2680	2680	0
47	20250305	191000	384026412	2680	2680	2680	2680	0
48	20250305	190900	384026412	2680	2680	2680	2680	0
49	20250305	190800	384026412	2680	2680	2680	2680	0
50	20250305	190700	384026412	2680	2680	2680	2680	0
51	20250305	190600	384026412	2680	2680	2680	2680	0
52	20250305	190500	384026412	2680	2680	2680	2680	0
53	20250305	190400	384026412	2680	2680	2680	2680	0
54	20250305	190300	384026412	2680	2680	2680	2680	0
55	20250305	190200	384026412	2680	2680	2680	2680	0
56	20250305	190100	384026412	2680	2680	2680	2680	0
57	20250305	190000	384026412	2680	2680	2680	2680	0
58	20250305	185900	384026412	2680	2680	2680	2680	0
59	20250305	185800	384026412	2680	2680	2680	2680	0
60	20250305	185700	384026412	2680	2680	2680	2680	0
61	20250305	185600	384026412	2680	2680	2680	2680	0
62	20250305	185500	384026412	2680	2680	2680	2680	4208
63	20250305	185400	384026412	2680	2680	2680	2680	0
64	20250305	185300	384026412	2680	2680	2680	2680	0
65	20250305	185200	384026412	2680	2680	2680	2680	0
66	20250305	185100	384026412	2680	2680	2680	2680	0
67	20250305	185000	384026412	2680	2680	2680	2680	0
68	20250305	184900	384026412	2680	2680	2680	2680	0
69	20250305	184800	384026412	2680	2680	2680	2680	0
70	20250305	184700	384026412	2680	2680	2680	2680	0
71	20250305	184600	384026412	2680	2680	2680	2680	0
72	20250305	184500	384026412	2680	2680	2680	2680	0
73	20250305	184400	384026412	2680	2680	2680	2680	0
74	20250305	184300	384026412	2680	2680	2680	2680	0
75	20250305	184200	384026412	2680	2680	2680	2680	0
76	20250305	184100	384026412	2680	2680	2680	2680	0
77	20250305	184000	384026412	2680	2680	2680	2680	0
78	20250305	183900	384026412	2680	2680	2680	2680	0
79	20250305	183800	384026412	2680	2680	2680	2680	0
80	20250305	183700	384026412	2680	2680	2680	2680	0
81	20250305	183600	384026412	2680	2680	2680	2680	0
82	20250305	183500	384026412	2680	2680	2680	2680	0
83	20250305	183400	384026412	2680	2680	2680	2680	0
84	20250305	183300	384026412	2680	2680	2680	2680	0
85	20250305	183200	384026412	2680	2680	2680	2680	0
86	20250305	183100	384026412	2680	2680	2680	2680	0
87	20250305	183000	384026412	2680	2680	2680	2680	0
88	20250305	182900	384026412	2680	2680	2680	2680	0
89	20250305	182800	384026412	2680	2680	2680	2680	0
90	20250305	182700	384026412	2680	2680	2680	2680	0
91	20250305	182600	384026412	2680	2680	2680	2680	0
92	20250305	182500	384026412	2680	2680	2680	2680	4208
93	20250305	182400	384026412	2680	2680	2680	2680	0
94	20250305	182300	384026412	2680	2680	2680	2680	0
95	20250305	182200	384026412	2680	2680	2680	2680	0
96	20250305	182100	384026412	2680	2680	2680	2680	0
97	20250305	182000	384026412	2680	2680	2680	2680	0
98	20250305	181900	384026412	2680	2680	2680	2680	0
99	20250305	181800	384026412	2680	2680	2680	2680	0
100	20250305	181700	384026412	2680	2680	2680	2680	0
101	20250305	181600	384026412	2680	2680	2680	2680	0
102	20250305	181500	384026412	2680	2680	2680	2680	0
103	20250305	181400	384026412	2680	2680	2680	2680	0
104	20250305	181300	384026412	2680	2680	2680	2680	0
105	20250305	181200	384026412	2680	2680	2680	2680	0
106	20250305	181100	384026412	2680	2680	2680	2680	0
107	20250305	181000	384026412	2680	2680	2680	2680	0
108	20250305	180900	384026412	2680	2680	2680	2680	0
109	20250305	180800	384026412	2680	2680	2680	2680	0
110	20250305	180700	384026412	2680	2680	2680	2680	0
111	20250305	180600	384026412	2680	2680	2680	2680	0
112	20250305	180500	384026412	2680	2680	2680	2680	0
113	20250305	180400	384026412	2680	2680	2680	2680	0
114	20250305	180300	384026412	2680	2680	2680	2680	0
115	20250305	180200	384026412	2680	2680	2680	2680	0
116	20250305	180100	384026412	2680	2680	2680	2680	0
117	20250305	180000	384026412	2680	2680	2680	2680	0
118	20250305	175900	384026412	2680	2680	2680	2680	0
119	20250305	175800	384026412	2680	2680	2680	2680	0
120	20250305	175700	384026412	2680	2680	2680	2680	0
121	20250305	175600	384026412	2680	2680	2680	2680	0
122	20250305	175500	384026412	2680	2680	2680	2680	4208
123	20250305	175400	384026412	2680	2680	2680	2680	0
124	20250305	175300	384026412	2680	2680	2680	2680	0
125	20250305	175200	384026412	2680	2680	2680	2680	0
126	20250305	175100	384026412	2680	2680	2680	2680	0
127	20250305	175000	384026412	2680	2680	2680	2680	0
128	20250305	174900	384026412	2680	2680	2680	2680	0
129	20250305	174800	384026412	2680	2680	2680	2680	0
130	20250305	174700	384026412	2680	2680	2680	2680	0
131	20250305	174600	384026412	2680	2680	2680	2680	0
132	20250305	174500	384026412	2680	2680	2680	2680	0
133	20250305	174400	384026412	2680	2680	2680	2680	0
134	20250305	174300	384026412	2680	2680	2680	2680	0
135	20250305	174200	384026412	2680	2680	2680	2680	0
136	20250305	174100	384026412	2680	2680	2680	2680	0
137	20250305	174000	384026412	2680	2680	2680	2680	0
138	20250305	173900	384026412	2680	2680	2680	2680	0
139	20250305	173800	384026412	2680	2680	2680	2680	0
140	20250305	173700	384026412	2680	2680	2680	2680	0
141	20250305	173600	384026412	2680	2680	2680	2680	0
142	20250305	173500	384026412	2680	2680	2680	2680	0
143	20250305	173400	384026412	2680	2680	2680	2680	0
144	20250305	173300	384026412	2680	2680	2680	2680	0
145	20250305	173200	384026412	2680	2680	2680	2680	0
146	20250305	173100	384026412	2680	2680	2680	2680	0
147	20250305	173000	384026412	2680	2680	2680	2680	0
148	20250305	172900	384026412	2680	2680	2680	2680	0
149	20250305	172800	384026412	2680	2680	2680	2680	0
150	20250305	172700	384026412	2680	2680	2680	2680	0
151	20250305	172600	384026412	2680	2680	2680	2680	0
152	20250305	172500	384026412	2680	2680	2680	2680	4208
153	20250305	172400	384026412	2680	2680	2680	2680	0
154	20250305	172300	384026412	2680	2680	2680	2680	0
155	20250305	172200	384026412	2680	2680	2680	2680	0
156	20250305	172100	384026412	2680	2680	2680	2680	0
157	20250305	172000	384026412	2680	2680	2680	2680	0
158	20250305	171900	384026412	2680	2680	2680	2680	0
159	20250305	171800	384026412	2680	2680	2680	2680	0
160	20250305	171700	384026412	2680	2680	2680	2680	0
161	20250305	171600	384026412	2680	2680	2680	2680	0
162	20250305	171500	384026412	2680	2680	2680	2680	0
163	20250305	171400	384026412	2680	2680	2680	2680	0
164	20250305	171300	384026412	2680	2680	2680	2680	0
165	20250305	171200	384026412	2680	2680	2680	2680	0
166	20250305	171100	384026412	2680	2680	2680	2680	0
167	20250305	171000	384026412	2680	2680	2680	2680	0
168	20250305	170900	384026412	2680	2680	2680	2680	0
169	20250305	170800	384026412	2680	2680	2680	2680	0
170	20250305	170700	384026412	2680	2680	2680	2680	0
171	20250305	170600	384026412	2680	2680	2680	2680	0
172	20250305	170500	384026412	2680	2680	2680	2680	0
173	20250305	170400	384026412	2680	2680	2680	2680	0
174	20250305	170300	384026412	2680	2680	2680	2680	0
175	20250305	170200	384026412	2680	2680	2680	2680	0
176	20250305	170100	384026412	2680	2680	2680	2680	0
177	20250305	170000	384026412	2680	2680	2680	2680	0
178	20250305	165900	384026412	2680	2680	2680	2680	0
179	20250305	165800	384026412	2680	2680	2680	2680	0
180	20250305	165700	384026412	2680	2680	2680	2680	0
181	20250305	165600	384026412	2680	2680	2680	2680	0
182	20250305	165500	384026412	2680	2680	2680	2680	4208
183	20250305	165400	384026412	2680	2680	2680	2680	0
184	20250305	165300	384026412	2680	2680	2680	2680	0
185	20250305	165200	384026412	2680	2680	2680	2680	0
186	20250305	165100	384026412	2680	2680	2680	2680	0
187	20250305	165000	384026412	2680	2680	2680	2680	0
188	20250305	164900	384026412	2680	2680	2680	2680	0
189	20250305	164800	384026412	2680	2680	2680	2680	0
190	20250305	164700	384026412	2680	2680	2680	2680	0
191	20250305	164600	384026412	2680	2680	2680	2680	0
192	20250305	164500	384026412	2680	2680	2680	2680	0
193	20250305	164400	384026412	2680	2680	2680	2680	0
194	20250305	164300	384026412	2680	2680	2680	2680	0
195	20250305	164200	384026412	2680	2680	2680	2680	0
196	20250305	164100	384026412	2680	2680	2680	2680	0
197	20250305	164000	384026412	2680	2680	2680	2680	0
198	20250305	163900	384026412	2680	2680	2680	2680	0
199	20250305	163800	384026412	2680	2680	2680	2680	0
200	20250305	163700	384026412	2680	2680	2680	2680	0
201	20250305	163600	384026412	2680	2680	2680	2680	0
202	20250305	163500	384026412	2680	2680	2680	2680	0
203	20250305	163400	384026412	2680	2680	2680	2680	0
204	20250305	163300	384026412	2680	2680	2680	2680	0
205	20250305	163200	384026412	2680	2680	2680	2680	0
206	20250305	163100	384026412	2680	2680	2680	2680	0
207	20250305	163000	384026412	2680	2680	2680	2680	0
208	20250305	162900	384026412	2680	2680	2680	2680	0
209	20250305	162800	384026412	2680	2680	2680	2680	0
210	20250305	162700	384026412	2680	2680	2680	2680	0
211	20250305	162600	384026412	2680	2680	2680	2680	0
212	20250305	162500	384026412	2680	2680	2680	2680	4208
213	20250305	162400	384026412	2680	2680	2680	2680	0
214	20250305	162300	384026412	2680	2680	2680	2680	0
215	20250305	162200	384026412	2680	2680	2680	2680	0
216	20250305	162100	384026412	2680	2680	2680	2680	0
217	20250305	162000	384026412	2680	2680	2680	2680	0
218	20250305	161900	384026412	2680	2680	2680	2680	0
219	20250305	161800	384026412	2680	2680	2680	2680	0
220	20250305	161700	384026412	2680	2680	2680	2680	0
221	20250305	161600	384026412	2680	2680	2680	2680	0
222	20250305	161500	384026412	2680	2680	2680	2680	0
223	20250305	161400	384026412	2680	2680	2680	2680	0
224	20250305	161300	384026412	2680	2680	2680	2680	0
225	20250305	161200	384026412	2680	2680	2680	2680	0
226	20250305	161100	384026412	2680	2680	2680	2680	0
227	20250305	161000	384026412	2680	2680	2680	2680	0
228	20250305	160900	384026412	2680	2680	2680	2680	0
229	20250305	160800	384026412	2680	2680	2680	2680	0
230	20250305	160700	384026412	2680	2680	2680	2680	0
231	20250305	160600	384026412	2680	2680	2680	2680	0
232	20250305	160500	384026412	2680	2680	2680	2680	0
233	20250305	160400	384026412	2680	2680	2680	2680	0
234	20250305	160300	384026412	2680	2680	2680	2680	0
235	20250305	160200	384026412	2680	2680	2680	2680	0
236	20250305	160100	384026412	2680	2680	2680	2680	0
237	20250305	160000	384026412	2680	2680	2680	2680	0
238	20250305	155900	384026412	2680	2680	2680	2680	0
239	20250305	155800	384026412	2680	2680	2680	2680	0
240	20250305	155700	384026412	2680	2680	2680	2680	0
241	20250305	155600	384026412	2680	2680	2680	2680	0
242	20250305	155500	384026412	2680	2680	2680	2680	4208
243	20250305	155400	384026412	2680	2680	2680	2680	0
244	20250305	155300	384026412	2680	2680	2680	2680	0
245	20250305	155200	384026412	2680	2680	2680	2680	0
246	20250305	155100	384026412	2680	2680	2680	2680	0
247	20250305	155000	384026412	2680	2680	2680	2680	0
248	20250305	154900	384026412	2680	2680	2680	2680	0
249	20250305	154800	384026412	2680	2680	2680	2680	0
250	20250305	154700	384026412	2680	2680	2680	2680	0
251	20250305	154600	384026412	2680	2680	2680	2680	0
252	20250305	154500	384026412	2680	2680	2680	2680	0
253	20250305	154400	384026412	2680	2680	2680	2680	0
254	20250305	154300	384026412	2680	2680	2680	2680	0
255	20250305	154200	384026412	2680	2680	2680	2680	0
256	20250305	154100	384026412	2680	2680	2680	2680	0
257	20250305	154000	384026412	2680	2680	2680	2680	0
258	20250305	153900	384026412	2680	2680	2680	2680	0
259	20250305	153800	384026412	2680	2680	2680	2680	0
260	20250305	153700	384026412	2680	2680	2680	2680	0
261	20250305	153600	384026412	2680	2680	2680	2680	0
262	20250305	153500	384026412	2680	2680	2680	2680	0
263	20250305	153400	384026412	2680	2680	2680	2680	0
264	20250305	153300	384026412	2680	2680	2680	2680	0
265	20250305	153200	384026412	2680	2680	2680	2680	0
266	20250305	153100	384026412	2680	2680	2680	2680	0
267	20250305	153000	384026412	2680	2680	2680	2680	4208
268	20250305	152900	372748972	2687	2687	2687	2687	0
269	20250305	152800	372748972	2687	2687	2687	2687	0
270	20250305	152700	372748972	2687	2687	2687	2687	0
271	20250305	152600	372748972	2687	2687	2687	2687	0
272	20250305	152500	372748972	2687	2687	2687	2687	0
273	20250305	152400	372748972	2687	2687	2687	2687	0
274	20250305	152300	372748972	2687	2687	2687	2687	0
275	20250305	152200	372748972	2687	2687	2687	2687	0
276	20250305	152100	372748972	2687	2687	2687	2687	0
277	20250305	152000	372748972	2687	2687	2687	2687	0
278	20250305	151900	372748972	2687	2685	2687	2685	116
279	20250305	151800	372437508	2685	2690	2692	2685	255
280	20250305	151700	371751681	2692	2690	2692	2690	1222
281	20250305	151600	368463565	2690	2690	2690	2690	670
282	20250305	151500	366661265	2690	2695	2695	2690	478
283	20250305	151400	365373585	2690	2690	2690	2690	154
284	20250305	151300	364959325	2690	2690	2690	2690	100
285	20250305	151200	364690325	2690	2690	2690	2690	5
286	20250305	151100	364676875	2690	2690	2690	2690	171
287	20250305	151000	364216885	2690	2690	2690	2690	408
288	20250305	150900	363119365	2690	2690	2690	2690	0
289	20250305	150800	363119365	2690	2690	2690	2690	5
290	20250305	150700	363105915	2695	2695	2695	2690	459
291	20250305	150600	361869040	2695	2695	2695	2695	8
292	20250305	150500	361847480	2695	2695	2695	2695	0
293	20250305	150400	361847480	2695	2695	2695	2695	87
294	20250305	150300	361613015	2695	2690	2695	2690	580
295	20250305	150200	360052755	2690	2687	2690	2687	2798
296	20250305	150100	352528529	2690	2692	2692	2690	138
297	20250305	150000	352157307	2692	2690	2692	2690	21
298	20250305	145900	352100815	2690	2690	2690	2690	10
299	20250305	145800	352073915	2690	2690	2690	2690	0
300	20250305	145700	352073915	2690	2690	2690	2690	0
301	20250305	145600	352073915	2690	2690	2690	2690	501
302	20250305	145500	350726225	2695	2695	2695	2695	0
303	20250305	145400	350726225	2695	2695	2695	2695	1250
304	20250305	145300	347357475	2695	2695	2695	2695	10
305	20250305	145200	347330525	2695	2690	2695	2690	875
306	20250305	145100	344976115	2690	2690	2690	2690	0
307	20250305	145000	344976115	2690	2690	2690	2690	1201
308	20250305	144900	341745425	2695	2690	2695	2690	2
309	20250305	144800	341740040	2695	2695	2695	2695	0
310	20250305	144700	341740040	2695	2695	2695	2695	0
311	20250305	144600	341740040	2695	2695	2695	2695	0
312	20250305	144500	341740040	2695	2695	2695	2695	1
313	20250305	144400	341737345	2690	2690	2690	2690	50
314	20250305	144300	341602845	2690	2690	2690	2690	564
315	20250305	144200	340085685	2690	2690	2690	2690	0
316	20250305	144100	340085685	2690	2690	2690	2690	0
317	20250305	144000	340085685	2690	2690	2690	2690	0
318	20250305	143900	340085685	2690	2690	2690	2690	2
319	20250305	143800	340080305	2690	2690	2690	2690	223
320	20250305	143700	339480435	2690	2690	2690	2690	0
321	20250305	143600	339480435	2690	2690	2690	2690	0
322	20250305	143500	339480435	2690	2690	2690	2690	153
323	20250305	143400	339068865	2695	2695	2695	2695	0
324	20250305	143300	339068865	2695	2695	2695	2695	0
325	20250305	143200	339068865	2695	2695	2695	2695	0
326	20250305	143100	339068865	2695	2695	2695	2695	272
327	20250305	143000	338335825	2690	2690	2690	2690	64
328	20250305	142900	338163665	2685	2685	2685	2685	0
329	20250305	142800	338163665	2685	2685	2685	2685	655
330	20250305	142700	336404990	2685	2685	2685	2685	0
331	20250305	142600	336404990	2685	2685	2685	2685	176
332	20250305	142500	335932430	2690	2690	2690	2690	363
333	20250305	142400	334955960	2690	2690	2690	2690	1132
334	20250305	142300	331910880	2695	2690	2695	2690	1501
335	20250305	142200	327873185	2690	2690	2690	2690	200
336	20250305	142100	327335185	2690	2690	2690	2690	0
337	20250305	142000	327335185	2690	2690	2690	2690	0
338	20250305	141900	327335185	2690	2690	2690	2690	0
339	20250305	141800	327335185	2690	2690	2690	2690	0
340	20250305	141700	327335185	2690	2695	2695	2690	216
341	20250305	141600	326753565	2690	2690	2690	2690	5
342	20250305	141500	326740115	2690	2690	2690	2690	0
343	20250305	141400	326740115	2690	2690	2690	2690	0
344	20250305	141300	326740115	2690	2695	2695	2690	495
345	20250305	141200	325407340	2690	2690	2690	2690	0
346	20250305	141100	325407340	2690	2690	2690	2690	45
347	20250305	141000	325286290	2690	2692	2692	2690	1020
348	20250305	140900	322540924	2692	2692	2692	2692	17
349	20250305	140800	322495160	2690	2690	2690	2690	1407
350	20250305	140700	318710330	2690	2690	2690	2690	54
351	20250305	140600	318565070	2690	2690	2690	2690	65
352	20250305	140500	318390220	2690	2690	2690	2690	509
353	20250305	140400	317021010	2690	2690	2690	2690	263
354	20250305	140300	316313540	2690	2690	2690	2690	83
355	20250305	140200	316090270	2690	2690	2690	2690	1051
356	20250305	140100	313263080	2685	2680	2685	2680	959
357	20250305	140000	310691230	2680	2685	2685	2680	183
358	20250305	135900	310200485	2685	2685	2685	2685	60
359	20250305	135800	310039385	2685	2685	2685	2685	61
360	20250305	135700	309875600	2685	2685	2685	2685	171
361	20250305	135600	309416465	2685	2685	2685	2685	1943
362	20250305	135500	304199510	2685	2685	2685	2685	66
363	20250305	135400	304022300	2685	2685	2685	2685	52
364	20250305	135300	303882680	2685	2685	2685	2685	65
365	20250305	135200	303708155	2685	2685	2685	2685	51
366	20250305	135100	303571220	2685	2685	2685	2685	35
367	20250305	135000	303477245	2685	2677	2685	2677	433
368	20250305	134900	302316596	2677	2677	2677	2677	148
369	20250305	134800	301920400	2675	2675	2675	2675	0
370	20250305	134700	301920400	2675	2675	2675	2675	0
371	20250305	134600	301920400	2675	2675	2675	2675	0
372	20250305	134500	301920400	2675	2675	2675	2675	0
373	20250305	134400	301920400	2675	2675	2675	2675	0
374	20250305	134300	301920400	2675	2675	2675	2675	57
375	20250305	134200	301767925	2675	2685	2685	2675	83
376	20250305	134100	301545890	2685	2685	2685	2685	939
377	20250305	134000	299024675	2685	2685	2685	2685	0
378	20250305	133900	299024675	2685	2685	2685	2685	603
379	20250305	133800	297405620	2685	2685	2685	2685	1400
380	20250305	133700	293646620	2680	2680	2680	2680	0
381	20250305	133600	293646620	2680	2680	2680	2680	0
382	20250305	133500	293646620	2680	2680	2680	2680	0
383	20250305	133400	293646620	2680	2680	2680	2680	100
384	20250305	133300	293378620	2685	2680	2685	2680	261
385	20250305	133200	292678435	2675	2675	2675	2675	266
386	20250305	133100	291966885	2680	2680	2680	2680	5
387	20250305	133000	291953485	2680	2680	2680	2680	0
388	20250305	132900	291953485	2680	2675	2680	2675	122
389	20250305	132800	291626575	2680	2677	2680	2675	289
390	20250305	132700	290853493	2680	2680	2680	2680	36
391	20250305	132600	290757013	2680	2680	2680	2680	5
392	20250305	132500	290743613	2685	2685	2685	2685	0
393	20250305	132400	290743613	2685	2685	2685	2685	0
394	20250305	132300	290743613	2685	2685	2685	2685	0
395	20250305	132200	290743613	2685	2685	2685	2685	0
396	20250305	132100	290743613	2685	2685	2685	2685	0
397	20250305	132000	290743613	2685	2685	2685	2685	177
398	20250305	131900	290268368	2680	2680	2680	2680	187
399	20250305	131800	289767208	2685	2685	2685	2685	28
400	20250305	131700	289692028	2690	2685	2690	2685	1434
401	20250305	131600	285838068	2685	2675	2685	2675	3337
402	20250305	131500	276897803	2675	2670	2675	2670	211
403	20250305	131400	276334228	2670	2670	2670	2665	559
404	20250305	131300	274844248	2670	2670	2670	2670	501
405	20250305	131200	273506578	2675	2675	2675	2675	0
406	20250305	131100	273506578	2675	2675	2675	2675	1000
407	20250305	131000	270831578	2675	2665	2675	2665	729
408	20250305	130900	268888753	2675	2675	2675	2675	0
409	20250305	130800	268888753	2675	2670	2675	2670	1380
410	20250305	130700	265199103	2665	2665	2665	2665	330
411	20250305	130600	264319653	2670	2670	2670	2670	420
412	20250305	130500	263198253	2665	2665	2665	2665	195
413	20250305	130400	262678578	2670	2675	2675	2670	730
414	20250305	130300	260728328	2675	2675	2675	2675	1000
415	20250305	130200	258053328	2675	2675	2675	2675	0
416	20250305	130100	258053328	2675	2675	2675	2675	1
417	20250305	130000	258050653	2665	2665	2665	2665	0
418	20250305	125900	258050653	2665	2665	2665	2665	0
419	20250305	125800	258050653	2665	2665	2665	2665	0
420	20250305	125700	258050653	2665	2670	2670	2665	300
421	20250305	125600	257250838	2665	2670	2670	2665	1933
422	20250305	125500	252090228	2670	2670	2670	2670	125
423	20250305	125400	251756478	2665	2675	2675	2665	265
424	20250305	125300	251048213	2670	2670	2670	2670	40
425	20250305	125200	250941413	2670	2670	2670	2670	10
426	20250305	125100	250914713	2675	2675	2675	2675	0
427	20250305	125000	250914713	2675	2675	2675	2675	0
428	20250305	124900	250914713	2675	2675	2675	2675	0
429	20250305	124800	250914713	2675	2675	2675	2675	35
430	20250305	124700	250821088	2670	2670	2670	2670	35
431	20250305	124600	250727638	2680	2670	2680	2670	73
432	20250305	124500	250532718	2665	2665	2665	2665	0
433	20250305	124400	250532718	2665	2665	2665	2665	0
434	20250305	124300	250532718	2665	2665	2665	2665	0
435	20250305	124200	250532718	2665	2670	2670	2665	500
436	20250305	124100	249199818	2670	2670	2670	2670	210
437	20250305	124000	248639118	2670	2670	2670	2670	902
438	20250305	123900	246230778	2670	2670	2670	2670	1688
439	20250305	123800	241723818	2675	2675	2675	2675	0
440	20250305	123700	241723818	2675	2675	2675	2675	0
441	20250305	123600	241723818	2675	2675	2675	2675	0
442	20250305	123500	241723818	2675	2675	2675	2675	30
443	20250305	123400	241643568	2670	2670	2675	2670	1352
444	20250305	123300	238027623	2670	2675	2675	2670	51
445	20250305	123200	237891253	2675	2675	2675	2675	25
446	20250305	123100	237824378	2670	2670	2670	2670	2106
447	20250305	123000	232201358	2670	2665	2670	2665	1902
448	20250305	122900	227132098	2665	2665	2665	2665	1283
449	20250305	122800	223712903	2660	2660	2660	2660	221
450	20250305	122700	223125043	2665	2665	2665	2665	0
451	20250305	122600	223125043	2665	2660	2665	2660	1596
452	20250305	122500	218879163	2660	2660	2660	2660	0
453	20250305	122400	218879163	2660	2660	2660	2660	1600
454	20250305	122300	214623163	2655	2655	2655	2655	391
455	20250305	122200	213585058	2660	2660	2660	2660	3
456	20250305	122100	213577078	2660	2660	2660	2660	5
457	20250305	122000	213563778	2655	2655	2655	2655	0
458	20250305	121900	213563778	2655	2655	2655	2655	1245
459	20250305	121800	210258303	2655	2655	2655	2655	0
460	20250305	121700	210258303	2655	2655	2655	2655	3443
461	20250305	121600	201117138	2650	2650	2650	2650	1767
462	20250305	121500	196434588	2650	2650	2655	2650	1622
463	20250305	121400	192135873	2655	2650	2655	2650	134
464	20250305	121300	191780653	2650	2650	2650	2650	352
465	20250305	121200	190847853	2650	2650	2650	2650	607
466	20250305	121100	189239303	2650	2650	2650	2650	380
467	20250305	121000	188232303	2650	2650	2650	2650	373
468	20250305	120900	187243853	2650	2650	2650	2650	62
469	20250305	120800	187079553	2650	2650	2650	2650	78
470	20250305	120700	186872853	2650	2655	2655	2650	287
471	20250305	120600	186112218	2655	2655	2655	2655	63
472	20250305	120500	185944953	2655	2655	2655	2650	63
473	20250305	120400	185777784	2655	2655	2655	2655	70
474	20250305	120300	185591934	2655	2655	2655	2650	1288
475	20250305	120200	182178519	2655	2655	2655	2655	68
476	20250305	120100	181997979	2655	2655	2655	2655	17
477	20250305	120000	181952844	2655	2655	2655	2655	78
478	20250305	115900	181745754	2660	2660	2660	2660	0
479	20250305	115800	181745754	2660	2655	2660	2655	1250
480	20250305	115700	178423229	2655	2655	2655	2655	387
481	20250305	115600	177395744	2655	2655	2655	2655	0
482	20250305	115500	177395744	2655	2655	2655	2655	273
483	20250305	115400	176670929	2655	2655	2655	2655	259
484	20250305	115300	175983284	2655	2655	2655	2655	70
485	20250305	115200	175797434	2655	2655	2655	2655	48
486	20250305	115100	175669994	2655	2650	2655	2650	45
487	20250305	115000	175550619	2655	2655	2655	2650	1980
488	20250305	114900	170302794	2655	2655	2655	2655	57
489	20250305	114800	170151459	2655	2655	2655	2655	66
490	20250305	114700	169976229	2655	2655	2655	2655	53
491	20250305	114600	169835514	2655	2655	2655	2655	60
492	20250305	114500	169676214	2655	2655	2655	2655	62
493	20250305	114400	169511604	2655	2655	2655	2655	300
494	20250305	114300	168715104	2655	2647	2655	2645	179
495	20250305	114200	168240896	2650	2650	2650	2645	1287
496	20250305	114100	164831536	2645	2645	2645	2645	0
497	20250305	114000	164831536	2645	2645	2645	2645	0
498	20250305	113900	164831536	2645	2642	2645	2642	1543
499	20250305	113800	160752398	2645	2645	2645	2645	0
500	20250305	113700	160752398	2645	2645	2645	2645	16
501	20250305	113600	160710078	2635	2635	2635	2635	200
502	20250305	113500	160183078	2630	2630	2630	2630	0
503	20250305	113400	160183078	2630	2630	2630	2630	239
504	20250305	113300	159554508	2630	2640	2640	2630	1808
505	20250305	113200	154789868	2645	2645	2645	2645	1
506	20250305	113100	154787223	2642	2642	2642	2642	1000
507	20250305	113000	152145223	2635	2642	2642	2635	95
508	20250305	112900	151894492	2642	2642	2642	2642	0
509	20250305	112800	151894492	2642	2642	2642	2642	0
510	20250305	112700	151894492	2642	2650	2650	2635	3002
511	20250305	112600	143960623	2652	2652	2652	2652	0
512	20250305	112500	143960623	2652	2652	2652	2652	60
513	20250305	112400	143801503	2655	2657	2657	2655	94
514	20250305	112300	143551799	2657	2657	2657	2655	74
515	20250305	112200	143355189	2657	2660	2660	2657	41
516	20250305	112100	143246210	2655	2660	2660	2655	48
517	20250305	112000	143118700	2655	2660	2660	2655	1276
518	20250305	111900	139730780	2660	2660	2660	2660	90
519	20250305	111800	139491380	2655	2660	2660	2655	768
520	20250305	111700	137452175	2660	2660	2660	2660	436
521	20250305	111600	136292415	2660	2655	2660	2655	415
522	20250305	111500	135190490	2655	2655	2655	2650	369
523	20250305	111400	134212295	2655	2655	2655	2655	365
524	20250305	111300	133243220	2655	2655	2655	2655	81
525	20250305	111200	133028165	2655	2655	2655	2655	81
526	20250305	111100	132813110	2655	2655	2655	2655	89
527	20250305	111000	132576815	2655	2655	2655	2650	101
528	20250305	110900	132308760	2655	2655	2655	2650	136
529	20250305	110800	131947930	2655	2655	2655	2655	80
530	20250305	110700	131735530	2655	2655	2655	2655	54
531	20250305	110600	131592160	2655	2655	2655	2655	0
532	20250305	110500	131592160	2655	2655	2655	2655	0
533	20250305	110400	131592160	2655	2655	2655	2655	0
534	20250305	110300	131592160	2655	2650	2655	2650	998
535	20250305	110200	128943670	2650	2650	2650	2650	77
536	20250305	110100	128739620	2650	2650	2650	2650	0
537	20250305	110000	128739620	2650	2650	2650	2650	0
538	20250305	105900	128739620	2650	2650	2650	2650	0
539	20250305	105800	128739620	2650	2650	2650	2650	0
540	20250305	105700	128739620	2650	2650	2650	2650	1
541	20250305	105600	128736970	2640	2645	2645	2640	33
542	20250305	105500	128649830	2650	2650	2650	2650	90
543	20250305	105400	128411330	2650	2650	2650	2650	0
544	20250305	105300	128411330	2650	2650	2650	2650	37
545	20250305	105200	128313280	2650	2650	2650	2650	0
546	20250305	105100	128313280	2650	2650	2650	2650	0
547	20250305	105000	128313280	2650	2650	2650	2650	10
548	20250305	104900	128286780	2650	2650	2650	2650	207
549	20250305	104800	127738230	2650	2650	2650	2650	0
550	20250305	104700	127738230	2650	2650	2650	2650	0
551	20250305	104600	127738230	2650	2650	2650	2650	500
552	20250305	104500	126413230	2650	2650	2650	2650	0
553	20250305	104400	126413230	2650	2650	2650	2650	151
554	20250305	104300	126013080	2650	2650	2650	2650	0
555	20250305	104200	126013080	2650	2650	2650	2650	0
556	20250305	104100	126013080	2650	2650	2650	2650	0
557	20250305	104000	126013080	2650	2650	2650	2650	599
558	20250305	103900	124425730	2650	2650	2650	2650	1200
559	20250305	103800	121245730	2650	2650	2650	2650	49
560	20250305	103700	121115880	2645	2645	2645	2645	113
561	20250305	103600	120816995	2645	2645	2645	2645	3500
562	20250305	103500	111559495	2645	2645	2645	2645	1
563	20250305	103400	111556850	2655	2655	2655	2655	0
564	20250305	103300	111556850	2655	2650	2655	2650	269
565	20250305	103200	110843155	2650	2650	2650	2650	0
566	20250305	103100	110843155	2650	2650	2650	2650	35
567	20250305	103000	110750405	2650	2650	2650	2650	0
568	20250305	102900	110750405	2650	2650	2650	2650	0
569	20250305	102800	110750405	2650	2650	2650	2650	50
570	20250305	102700	110617905	2655	2650	2655	2650	3010
571	20250305	102600	102628975	2650	2650	2650	2650	0
572	20250305	102500	102628975	2650	2650	2650	2650	0
573	20250305	102400	102628975	2650	2650	2650	2650	0
574	20250305	102300	102628975	2650	2650	2650	2650	1100
575	20250305	102200	99713975	2650	2660	2660	2650	65
576	20250305	102100	99541650	2655	2655	2655	2655	0
577	20250305	102000	99541650	2655	2655	2655	2655	0
578	20250305	101900	99541650	2655	2655	2655	2655	100
579	20250305	101800	99276150	2655	2655	2655	2655	510
580	20250305	101700	97922100	2640	2640	2640	2640	0
581	20250305	101600	97922100	2640	2640	2640	2640	0
582	20250305	101500	97922100	2640	2640	2640	2640	0
583	20250305	101400	97922100	2640	2640	2640	2640	0
584	20250305	101300	97922100	2640	2640	2640	2640	0
585	20250305	101200	97922100	2640	2645	2650	2640	1924
586	20250305	101100	92825925	2645	2640	2645	2640	2350
587	20250305	101000	86621495	2635	2635	2635	2635	0
588	20250305	100900	86621495	2635	2637	2637	2635	863
589	20250305	100800	84347290	2640	2640	2640	2640	0
590	20250305	100700	84347290	2640	2640	2640	2640	0
591	20250305	100600	84347290	2640	2640	2640	2640	4
592	20250305	100500	84336730	2640	2640	2640	2640	1
593	20250305	100400	84334090	2640	2640	2640	2640	0
594	20250305	100300	84334090	2640	2635	2640	2635	1241
595	20250305	100200	81062225	2635	2640	2640	2635	37
596	20250305	100100	80964725	2640	2640	2640	2640	0
597	20250305	100000	80964725	2640	2640	2640	2640	0
598	20250305	095900	80964725	2640	2640	2640	2640	1
599	20250305	095800	80962085	2640	2640	2640	2640	232
600	20250305	095700	80349605	2640	2640	2640	2640	0
601	20250305	095600	80349605	2640	2640	2640	2640	167
602	20250305	095500	79908725	2645	2645	2645	2645	0
603	20250305	095400	79908725	2645	2645	2645	2645	0
604	20250305	095300	79908725	2645	2645	2645	2645	0
605	20250305	095200	79908725	2645	2645	2645	2645	0
606	20250305	095100	79908725	2645	2640	2645	2640	107
607	20250305	095000	79626240	2640	2640	2640	2640	0
608	20250305	094900	79626240	2640	2640	2640	2640	838
609	20250305	094800	77413920	2635	2635	2635	2635	0
610	20250305	094700	77413920	2635	2635	2635	2635	96
611	20250305	094600	77160960	2635	2635	2635	2635	103
612	20250305	094500	76889555	2635	2635	2635	2635	1
613	20250305	094400	76886920	2635	2640	2640	2635	98
614	20250305	094300	76628685	2635	2635	2635	2635	0
615	20250305	094200	76628685	2635	2635	2635	2635	100
616	20250305	094100	76365185	2635	2635	2635	2635	0
617	20250305	094000	76365185	2635	2635	2635	2635	250
618	20250305	093900	75706435	2635	2635	2635	2635	295
619	20250305	093800	74929110	2635	2635	2635	2635	75
620	20250305	093700	74731485	2640	2640	2640	2640	0
621	20250305	093600	74731485	2640	2635	2640	2635	161
622	20250305	093500	74306945	2625	2625	2625	2625	0
623	20250305	093400	74306945	2625	2625	2625	2625	1
624	20250305	093300	74304320	2630	2630	2630	2630	0
625	20250305	093200	74304320	2630	2630	2630	2630	100
626	20250305	093100	74041320	2630	2625	2630	2620	682
627	20250305	093000	72252630	2620	2620	2620	2620	0
628	20250305	092900	72252630	2620	2635	2635	2620	5506
629	20250305	092800	57792945	2635	2635	2635	2635	0
630	20250305	092700	57792945	2635	2635	2635	2635	3
631	20250305	092600	57785040	2635	2635	2635	2635	109
632	20250305	092500	57497825	2635	2635	2635	2635	0
633	20250305	092400	57497825	2635	2635	2635	2635	0
634	20250305	092300	57497825	2635	2635	2635	2635	1990
635	20250305	092200	52254175	2635	2635	2635	2635	370
636	20250305	092100	51279225	2640	2640	2640	2640	360
637	20250305	092000	50328825	2650	2645	2650	2645	548
638	20250305	091900	48878360	2640	2640	2640	2640	30
639	20250305	091800	48799160	2640	2640	2640	2640	0
640	20250305	091700	48799160	2640	2640	2640	2640	0
641	20250305	091600	48799160	2640	2640	2640	2640	188
642	20250305	091500	48302840	2640	2645	2645	2640	230
643	20250305	091400	47694675	2645	2645	2645	2645	387
644	20250305	091300	46671060	2645	2645	2645	2645	600
645	20250305	091200	45084060	2650	2650	2650	2650	648
646	20250305	091100	43366860	2650	2645	2650	2645	4403
647	20250305	091000	31699455	2645	2640	2645	2640	762
648	20250305	090900	29687060	2635	2635	2635	2635	556
649	20250305	090800	28222000	2635	2630	2635	2630	1036
650	20250305	090700	25493640	2640	2640	2640	2640	0
651	20250305	090600	25493640	2640	2630	2640	2625	1293
652	20250305	090500	22092120	2625	2615	2630	2615	1099
653	20250305	090400	19211435	2620	2615	2625	2610	243
654	20250305	090300	18577165	2625	2625	2625	2625	78
655	20250305	090200	18372415	2640	2640	2640	2635	800
656	20250305	090100	16260915	2640	2625	2650	2625	3091
657	20250305	090000	8119420	2620	2605	2620	2605	3111