KissMeData/058850/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194300	747422554	2705	2705	2705	2705	1802
3	20250311	194200	747422554	2705	2705	2705	2705	0
4	20250311	194100	747422554	2705	2705	2705	2705	0
5	20250311	194000	747422554	2705	2705	2705	2705	0
6	20250311	193900	747422554	2705	2705	2705	2705	0
7	20250311	193800	747422554	2705	2705	2705	2705	0
8	20250311	193700	747422554	2705	2705	2705	2705	0
9	20250311	193600	747422554	2705	2705	2705	2705	0
10	20250311	193500	747422554	2705	2705	2705	2705	0
11	20250311	193400	747422554	2705	2705	2705	2705	0
12	20250311	193300	747422554	2705	2705	2705	2705	0
13	20250311	193200	747422554	2705	2705	2705	2705	0
14	20250311	193100	747422554	2705	2705	2705	2705	0
15	20250311	193000	747422554	2705	2705	2705	2705	0
16	20250311	192900	747422554	2705	2705	2705	2705	0
17	20250311	192800	747422554	2705	2705	2705	2705	0
18	20250311	192700	747422554	2705	2705	2705	2705	0
19	20250311	192600	747422554	2705	2705	2705	2705	0
20	20250311	192500	747422554	2705	2705	2705	2705	0
21	20250311	192400	747422554	2705	2705	2705	2705	0
22	20250311	192300	747422554	2705	2705	2705	2705	0
23	20250311	192200	747422554	2705	2705	2705	2705	0
24	20250311	192100	747422554	2705	2705	2705	2705	0
25	20250311	192000	747422554	2705	2705	2705	2705	0
26	20250311	191900	747422554	2705	2705	2705	2705	0
27	20250311	191800	747422554	2705	2705	2705	2705	0
28	20250311	191700	747422554	2705	2705	2705	2705	0
29	20250311	191600	747422554	2705	2705	2705	2705	0
30	20250311	191500	747422554	2705	2705	2705	2705	0
31	20250311	191400	747422554	2705	2705	2705	2705	0
32	20250311	191300	747422554	2705	2705	2705	2705	1802
33	20250311	191200	747422554	2705	2705	2705	2705	0
34	20250311	191100	747422554	2705	2705	2705	2705	0
35	20250311	191000	747422554	2705	2705	2705	2705	0
36	20250311	190900	747422554	2705	2705	2705	2705	0
37	20250311	190800	747422554	2705	2705	2705	2705	0
38	20250311	190700	747422554	2705	2705	2705	2705	0
39	20250311	190600	747422554	2705	2705	2705	2705	0
40	20250311	190500	747422554	2705	2705	2705	2705	0
41	20250311	190400	747422554	2705	2705	2705	2705	0
42	20250311	190300	747422554	2705	2705	2705	2705	0
43	20250311	190200	747422554	2705	2705	2705	2705	0
44	20250311	190100	747422554	2705	2705	2705	2705	0
45	20250311	190000	747422554	2705	2705	2705	2705	0
46	20250311	185900	747422554	2705	2705	2705	2705	0
47	20250311	185800	747422554	2705	2705	2705	2705	0
48	20250311	185700	747422554	2705	2705	2705	2705	0
49	20250311	185600	747422554	2705	2705	2705	2705	0
50	20250311	185500	747422554	2705	2705	2705	2705	0
51	20250311	185400	747422554	2705	2705	2705	2705	0
52	20250311	185300	747422554	2705	2705	2705	2705	0
53	20250311	185200	747422554	2705	2705	2705	2705	0
54	20250311	185100	747422554	2705	2705	2705	2705	0
55	20250311	185000	747422554	2705	2705	2705	2705	0
56	20250311	184900	747422554	2705	2705	2705	2705	0
57	20250311	184800	747422554	2705	2705	2705	2705	0
58	20250311	184700	747422554	2705	2705	2705	2705	0
59	20250311	184600	747422554	2705	2705	2705	2705	0
60	20250311	184500	747422554	2705	2705	2705	2705	0
61	20250311	184400	747422554	2705	2705	2705	2705	0
62	20250311	184300	747422554	2705	2705	2705	2705	1802
63	20250311	184200	747422554	2705	2705	2705	2705	0
64	20250311	184100	747422554	2705	2705	2705	2705	0
65	20250311	184000	747422554	2705	2705	2705	2705	0
66	20250311	183900	747422554	2705	2705	2705	2705	0
67	20250311	183800	747422554	2705	2705	2705	2705	0
68	20250311	183700	747422554	2705	2705	2705	2705	0
69	20250311	183600	747422554	2705	2705	2705	2705	0
70	20250311	183500	747422554	2705	2705	2705	2705	0
71	20250311	183400	747422554	2705	2705	2705	2705	0
72	20250311	183300	747422554	2705	2705	2705	2705	0
73	20250311	183200	747422554	2705	2705	2705	2705	0
74	20250311	183100	747422554	2705	2705	2705	2705	0
75	20250311	183000	747422554	2705	2705	2705	2705	0
76	20250311	182900	747422554	2705	2705	2705	2705	0
77	20250311	182800	747422554	2705	2705	2705	2705	0
78	20250311	182700	747422554	2705	2705	2705	2705	0
79	20250311	182600	747422554	2705	2705	2705	2705	0
80	20250311	182500	747422554	2705	2705	2705	2705	0
81	20250311	182400	747422554	2705	2705	2705	2705	0
82	20250311	182300	747422554	2705	2705	2705	2705	0
83	20250311	182200	747422554	2705	2705	2705	2705	0
84	20250311	182100	747422554	2705	2705	2705	2705	0
85	20250311	182000	747422554	2705	2705	2705	2705	0
86	20250311	181900	747422554	2705	2705	2705	2705	0
87	20250311	181800	747422554	2705	2705	2705	2705	0
88	20250311	181700	747422554	2705	2705	2705	2705	0
89	20250311	181600	747422554	2705	2705	2705	2705	0
90	20250311	181500	747422554	2705	2705	2705	2705	0
91	20250311	181400	747422554	2705	2705	2705	2705	0
92	20250311	181300	747422554	2705	2705	2705	2705	1802
93	20250311	181200	747422554	2705	2705	2705	2705	0
94	20250311	181100	747422554	2705	2705	2705	2705	0
95	20250311	181000	747422554	2705	2705	2705	2705	0
96	20250311	180900	747422554	2705	2705	2705	2705	0
97	20250311	180800	747422554	2705	2705	2705	2705	0
98	20250311	180700	747422554	2705	2705	2705	2705	0
99	20250311	180600	747422554	2705	2705	2705	2705	0
100	20250311	180500	747422554	2705	2705	2705	2705	0
101	20250311	180400	747422554	2705	2705	2705	2705	0
102	20250311	180300	747422554	2705	2705	2705	2705	0
103	20250311	180200	747422554	2705	2705	2705	2705	0
104	20250311	180100	747422554	2705	2705	2705	2705	0
105	20250311	180000	747422554	2705	2705	2705	2705	0
106	20250311	175900	747422554	2705	2705	2705	2705	0
107	20250311	175800	747422554	2705	2705	2705	2705	0
108	20250311	175700	747422554	2705	2705	2705	2705	0
109	20250311	175600	747422554	2705	2705	2705	2705	0
110	20250311	175500	747422554	2705	2705	2705	2705	0
111	20250311	175400	747422554	2705	2705	2705	2705	0
112	20250311	175300	747422554	2705	2705	2705	2705	0
113	20250311	175200	747422554	2705	2705	2705	2705	0
114	20250311	175100	747422554	2705	2705	2705	2705	0
115	20250311	175000	747422554	2705	2705	2705	2705	0
116	20250311	174900	747422554	2705	2705	2705	2705	0
117	20250311	174800	747422554	2705	2705	2705	2705	0
118	20250311	174700	747422554	2705	2705	2705	2705	0
119	20250311	174600	747422554	2705	2705	2705	2705	0
120	20250311	174500	747422554	2705	2705	2705	2705	0
121	20250311	174400	747422554	2705	2705	2705	2705	0
122	20250311	174300	747422554	2705	2705	2705	2705	1802
123	20250311	174200	747422554	2705	2705	2705	2705	0
124	20250311	174100	747422554	2705	2705	2705	2705	0
125	20250311	174000	747422554	2705	2705	2705	2705	0
126	20250311	173900	747422554	2705	2705	2705	2705	0
127	20250311	173800	747422554	2705	2705	2705	2705	0
128	20250311	173700	747422554	2705	2705	2705	2705	0
129	20250311	173600	747422554	2705	2705	2705	2705	0
130	20250311	173500	747422554	2705	2705	2705	2705	0
131	20250311	173400	747422554	2705	2705	2705	2705	0
132	20250311	173300	747422554	2705	2705	2705	2705	0
133	20250311	173200	747422554	2705	2705	2705	2705	0
134	20250311	173100	747422554	2705	2705	2705	2705	0
135	20250311	173000	747422554	2705	2705	2705	2705	0
136	20250311	172900	747422554	2705	2705	2705	2705	0
137	20250311	172800	747422554	2705	2705	2705	2705	0
138	20250311	172700	747422554	2705	2705	2705	2705	0
139	20250311	172600	747422554	2705	2705	2705	2705	0
140	20250311	172500	747422554	2705	2705	2705	2705	0
141	20250311	172400	747422554	2705	2705	2705	2705	0
142	20250311	172300	747422554	2705	2705	2705	2705	0
143	20250311	172200	747422554	2705	2705	2705	2705	0
144	20250311	172100	747422554	2705	2705	2705	2705	0
145	20250311	172000	747422554	2705	2705	2705	2705	0
146	20250311	171900	747422554	2705	2705	2705	2705	0
147	20250311	171800	747422554	2705	2705	2705	2705	0
148	20250311	171700	747422554	2705	2705	2705	2705	0
149	20250311	171600	747422554	2705	2705	2705	2705	0
150	20250311	171500	747422554	2705	2705	2705	2705	0
151	20250311	171400	747422554	2705	2705	2705	2705	0
152	20250311	171300	747422554	2705	2705	2705	2705	1802
153	20250311	171200	747422554	2705	2705	2705	2705	0
154	20250311	171100	747422554	2705	2705	2705	2705	0
155	20250311	171000	747422554	2705	2705	2705	2705	0
156	20250311	170900	747422554	2705	2705	2705	2705	0
157	20250311	170800	747422554	2705	2705	2705	2705	0
158	20250311	170700	747422554	2705	2705	2705	2705	0
159	20250311	170600	747422554	2705	2705	2705	2705	0
160	20250311	170500	747422554	2705	2705	2705	2705	0
161	20250311	170400	747422554	2705	2705	2705	2705	0
162	20250311	170300	747422554	2705	2705	2705	2705	0
163	20250311	170200	747422554	2705	2705	2705	2705	0
164	20250311	170100	747422554	2705	2705	2705	2705	0
165	20250311	170000	747422554	2705	2705	2705	2705	0
166	20250311	165900	747422554	2705	2705	2705	2705	0
167	20250311	165800	747422554	2705	2705	2705	2705	0
168	20250311	165700	747422554	2705	2705	2705	2705	0
169	20250311	165600	747422554	2705	2705	2705	2705	0
170	20250311	165500	747422554	2705	2705	2705	2705	0
171	20250311	165400	747422554	2705	2705	2705	2705	0
172	20250311	165300	747422554	2705	2705	2705	2705	0
173	20250311	165200	747422554	2705	2705	2705	2705	0
174	20250311	165100	747422554	2705	2705	2705	2705	0
175	20250311	165000	747422554	2705	2705	2705	2705	0
176	20250311	164900	747422554	2705	2705	2705	2705	0
177	20250311	164800	747422554	2705	2705	2705	2705	0
178	20250311	164700	747422554	2705	2705	2705	2705	0
179	20250311	164600	747422554	2705	2705	2705	2705	0
180	20250311	164500	747422554	2705	2705	2705	2705	0
181	20250311	164400	747422554	2705	2705	2705	2705	0
182	20250311	164300	747422554	2705	2705	2705	2705	1802
183	20250311	164200	747422554	2705	2705	2705	2705	0
184	20250311	164100	747422554	2705	2705	2705	2705	0
185	20250311	164000	747422554	2705	2705	2705	2705	0
186	20250311	163900	747422554	2705	2705	2705	2705	0
187	20250311	163800	747422554	2705	2705	2705	2705	0
188	20250311	163700	747422554	2705	2705	2705	2705	0
189	20250311	163600	747422554	2705	2705	2705	2705	0
190	20250311	163500	747422554	2705	2705	2705	2705	0
191	20250311	163400	747422554	2705	2705	2705	2705	0
192	20250311	163300	747422554	2705	2705	2705	2705	0
193	20250311	163200	747422554	2705	2705	2705	2705	0
194	20250311	163100	747422554	2705	2705	2705	2705	0
195	20250311	163000	747422554	2705	2705	2705	2705	0
196	20250311	162900	747422554	2705	2705	2705	2705	0
197	20250311	162800	747422554	2705	2705	2705	2705	0
198	20250311	162700	747422554	2705	2705	2705	2705	0
199	20250311	162600	747422554	2705	2705	2705	2705	0
200	20250311	162500	747422554	2705	2705	2705	2705	0
201	20250311	162400	747422554	2705	2705	2705	2705	0
202	20250311	162300	747422554	2705	2705	2705	2705	0
203	20250311	162200	747422554	2705	2705	2705	2705	0
204	20250311	162100	747422554	2705	2705	2705	2705	0
205	20250311	162000	747422554	2705	2705	2705	2705	0
206	20250311	161900	747422554	2705	2705	2705	2705	0
207	20250311	161800	747422554	2705	2705	2705	2705	0
208	20250311	161700	747422554	2705	2705	2705	2705	0
209	20250311	161600	747422554	2705	2705	2705	2705	0
210	20250311	161500	747422554	2705	2705	2705	2705	0
211	20250311	161400	747422554	2705	2705	2705	2705	0
212	20250311	161300	747422554	2705	2705	2705	2705	1802
213	20250311	161200	747422554	2705	2705	2705	2705	0
214	20250311	161100	747422554	2705	2705	2705	2705	0
215	20250311	161000	747422554	2705	2705	2705	2705	0
216	20250311	160900	747422554	2705	2705	2705	2705	0
217	20250311	160800	747422554	2705	2705	2705	2705	0
218	20250311	160700	747422554	2705	2705	2705	2705	0
219	20250311	160600	747422554	2705	2705	2705	2705	0
220	20250311	160500	747422554	2705	2705	2705	2705	0
221	20250311	160400	747422554	2705	2705	2705	2705	0
222	20250311	160300	747422554	2705	2705	2705	2705	0
223	20250311	160200	747422554	2705	2705	2705	2705	0
224	20250311	160100	747422554	2705	2705	2705	2705	0
225	20250311	160000	747422554	2705	2705	2705	2705	0
226	20250311	155900	747422554	2705	2705	2705	2705	0
227	20250311	155800	747422554	2705	2705	2705	2705	0
228	20250311	155700	747422554	2705	2705	2705	2705	0
229	20250311	155600	747422554	2705	2705	2705	2705	0
230	20250311	155500	747422554	2705	2705	2705	2705	0
231	20250311	155400	747422554	2705	2705	2705	2705	0
232	20250311	155300	747422554	2705	2705	2705	2705	0
233	20250311	155200	747422554	2705	2705	2705	2705	0
234	20250311	155100	747422554	2705	2705	2705	2705	0
235	20250311	155000	747422554	2705	2705	2705	2705	0
236	20250311	154900	747422554	2705	2705	2705	2705	0
237	20250311	154800	747422554	2705	2705	2705	2705	0
238	20250311	154700	747422554	2705	2705	2705	2705	0
239	20250311	154600	747422554	2705	2705	2705	2705	0
240	20250311	154500	747422554	2705	2705	2705	2705	0
241	20250311	154400	747422554	2705	2705	2705	2705	0
242	20250311	154300	747422554	2705	2705	2705	2705	1802
243	20250311	154200	747422554	2705	2705	2705	2705	0
244	20250311	154100	747422554	2705	2705	2705	2705	0
245	20250311	154000	747422554	2705	2705	2705	2705	0
246	20250311	153900	747422554	2705	2705	2705	2705	0
247	20250311	153800	747422554	2705	2705	2705	2705	0
248	20250311	153700	747422554	2705	2705	2705	2705	0
249	20250311	153600	747422554	2705	2705	2705	2705	0
250	20250311	153500	747422554	2705	2705	2705	2705	0
251	20250311	153400	747422554	2705	2705	2705	2705	0
252	20250311	153300	747422554	2705	2705	2705	2705	0
253	20250311	153200	747422554	2705	2705	2705	2705	0
254	20250311	153100	747422554	2705	2705	2705	2705	0
255	20250311	153000	747422554	2705	2705	2705	2705	1802
256	20250311	152900	742548144	2695	2695	2695	2695	0
257	20250311	152800	742548144	2695	2695	2695	2695	0
258	20250311	152700	742548144	2695	2695	2695	2695	0
259	20250311	152600	742548144	2695	2695	2695	2695	0
260	20250311	152500	742548144	2695	2695	2695	2695	0
261	20250311	152400	742548144	2695	2695	2695	2695	0
262	20250311	152300	742548144	2695	2695	2695	2695	0
263	20250311	152200	742548144	2695	2695	2695	2695	0
264	20250311	152100	742548144	2695	2695	2695	2695	0
265	20250311	152000	742548144	2695	2695	2695	2695	0
266	20250311	151900	742548144	2695	2700	2705	2695	2333
267	20250311	151800	736254874	2705	2705	2705	2705	7
268	20250311	151700	736235939	2705	2705	2705	2705	0
269	20250311	151600	736235939	2705	2705	2705	2705	4
270	20250311	151500	736225119	2705	2705	2705	2705	13
271	20250311	151400	736189954	2705	2705	2705	2705	0
272	20250311	151300	736189954	2705	2705	2705	2705	2
273	20250311	151200	736184544	2705	2705	2705	2700	1024
274	20250311	151100	733417064	2695	2695	2695	2695	0
275	20250311	151000	733417064	2695	2695	2695	2695	1140
276	20250311	150900	730344764	2705	2705	2705	2705	60
277	20250311	150800	730182464	2695	2700	2700	2695	1895
278	20250311	150700	725075404	2705	2705	2705	2705	10
279	20250311	150600	725048354	2700	2700	2700	2700	0
280	20250311	150500	725048354	2700	2700	2700	2700	200
281	20250311	150400	724508354	2695	2695	2695	2695	14
282	20250311	150300	724470624	2700	2700	2700	2700	2012
283	20250311	150200	719038224	2700	2700	2700	2700	0
284	20250311	150100	719038224	2700	2700	2700	2700	500
285	20250311	150000	717688224	2700	2700	2700	2700	213
286	20250311	145900	717113124	2700	2710	2710	2700	1031
287	20250311	145800	714324999	2710	2710	2710	2710	0
288	20250311	145700	714324999	2710	2715	2715	2710	29
289	20250311	145600	714246314	2710	2710	2710	2710	0
290	20250311	145500	714246314	2710	2710	2710	2710	0
291	20250311	145400	714246314	2710	2710	2710	2710	1
292	20250311	145300	714243604	2710	2710	2710	2710	0
293	20250311	145200	714243604	2710	2710	2710	2710	107
294	20250311	145100	713953634	2710	2710	2710	2710	0
295	20250311	145000	713953634	2710	2710	2710	2710	0
296	20250311	144900	713953634	2710	2710	2710	2710	40
297	20250311	144800	713845234	2710	2710	2710	2710	30
298	20250311	144700	713763934	2710	2710	2710	2710	100
299	20250311	144600	713492934	2710	2710	2710	2710	0
300	20250311	144500	713492934	2710	2710	2710	2710	0
301	20250311	144400	713492934	2710	2710	2710	2710	0
302	20250311	144300	713492934	2710	2710	2710	2710	905
303	20250311	144200	711040384	2710	2710	2710	2710	1
304	20250311	144100	711037674	2710	2710	2710	2710	440
305	20250311	144000	709845274	2710	2710	2710	2710	0
306	20250311	143900	709845274	2710	2710	2710	2710	0
307	20250311	143800	709845274	2710	2710	2710	2710	0
308	20250311	143700	709845274	2710	2710	2710	2710	46
309	20250311	143600	709720614	2710	2710	2710	2710	0
310	20250311	143500	709720614	2710	2710	2710	2710	0
311	20250311	143400	709720614	2710	2710	2710	2710	10
312	20250311	143300	709693514	2710	2710	2710	2710	1
313	20250311	143200	709690804	2715	2715	2715	2715	0
314	20250311	143100	709690804	2715	2715	2715	2715	0
315	20250311	143000	709690804	2715	2710	2715	2710	800
316	20250311	142900	707519619	2710	2710	2710	2710	1521
317	20250311	142800	703397709	2710	2710	2710	2710	3
318	20250311	142700	703389579	2715	2715	2715	2715	0
319	20250311	142600	703389579	2715	2710	2715	2710	1841
320	20250311	142500	698393244	2705	2705	2705	2705	150
321	20250311	142400	697987494	2705	2710	2710	2705	1468
322	20250311	142300	694012714	2710	2710	2710	2710	0
323	20250311	142200	694012714	2710	2710	2710	2710	10
324	20250311	142100	693985614	2710	2710	2710	2710	0
325	20250311	142000	693985614	2710	2710	2710	2710	0
326	20250311	141900	693985614	2710	2710	2710	2710	504
327	20250311	141800	692619774	2710	2710	2710	2710	66
328	20250311	141700	692440914	2710	2710	2710	2710	0
329	20250311	141600	692440914	2710	2710	2710	2710	0
330	20250311	141500	692440914	2710	2710	2710	2710	34
331	20250311	141400	692348774	2705	2705	2705	2705	0
332	20250311	141300	692348774	2705	2705	2705	2705	1000
333	20250311	141200	689643774	2705	2705	2705	2705	0
334	20250311	141100	689643774	2705	2705	2705	2705	25
335	20250311	141000	689576149	2705	2705	2705	2705	1577
336	20250311	140900	685310364	2707	2707	2707	2707	0
337	20250311	140800	685310364	2707	2707	2707	2707	22
338	20250311	140700	685250810	2705	2705	2705	2705	0
339	20250311	140600	685250810	2705	2705	2705	2705	0
340	20250311	140500	685250810	2705	2705	2705	2705	0
341	20250311	140400	685250810	2705	2705	2705	2705	0
342	20250311	140300	685250810	2705	2710	2710	2705	1000
343	20250311	140200	682544895	2710	2710	2710	2710	0
344	20250311	140100	682544895	2710	2710	2710	2710	135
345	20250311	140000	682179045	2710	2710	2710	2710	0
346	20250311	135900	682179045	2710	2710	2710	2710	0
347	20250311	135800	682179045	2710	2710	2710	2710	37
348	20250311	135700	682078775	2715	2715	2715	2715	3
349	20250311	135600	682070630	2710	2710	2710	2710	75
350	20250311	135500	681867380	2710	2710	2710	2710	126
351	20250311	135400	681525920	2710	2710	2710	2710	0
352	20250311	135300	681525920	2710	2710	2710	2710	500
353	20250311	135200	680170920	2705	2705	2705	2705	800
354	20250311	135100	678006920	2710	2710	2710	2710	0
355	20250311	135000	678006920	2710	2710	2710	2710	1015
356	20250311	134900	675256270	2710	2710	2710	2710	1000
357	20250311	134800	672546270	2710	2710	2710	2710	0
358	20250311	134700	672546270	2710	2710	2710	2710	0
359	20250311	134600	672546270	2710	2710	2710	2710	25
360	20250311	134500	672478520	2710	2710	2710	2710	0
361	20250311	134400	672478520	2710	2710	2710	2710	201
362	20250311	134300	671933810	2715	2715	2715	2715	0
363	20250311	134200	671933810	2715	2715	2715	2715	174
364	20250311	134100	671461400	2715	2715	2715	2715	400
365	20250311	134000	670375400	2715	2715	2715	2715	248
366	20250311	133900	669702080	2715	2715	2715	2715	1473
367	20250311	133800	665702885	2715	2715	2715	2715	0
368	20250311	133700	665702885	2715	2715	2715	2715	5
369	20250311	133600	665689310	2715	2715	2715	2715	50
370	20250311	133500	665553560	2715	2715	2715	2715	0
371	20250311	133400	665553560	2715	2715	2715	2715	0
372	20250311	133300	665553560	2715	2715	2715	2715	100
373	20250311	133200	665282060	2715	2715	2715	2715	0
374	20250311	133100	665282060	2715	2715	2715	2715	0
375	20250311	133000	665282060	2715	2715	2715	2715	5
376	20250311	132900	665268485	2715	2715	2715	2715	3
377	20250311	132800	665260340	2715	2715	2715	2715	6
378	20250311	132700	665244050	2715	2710	2715	2710	1292
379	20250311	132600	661741625	2710	2710	2710	2710	0
380	20250311	132500	661741625	2710	2710	2710	2710	0
381	20250311	132400	661741625	2710	2710	2710	2710	0
382	20250311	132300	661741625	2710	2710	2710	2710	0
383	20250311	132200	661741625	2710	2710	2710	2710	0
384	20250311	132100	661741625	2710	2710	2710	2710	500
385	20250311	132000	660386625	2700	2700	2700	2700	0
386	20250311	131900	660386625	2700	2700	2700	2700	0
387	20250311	131800	660386625	2700	2700	2700	2700	100
388	20250311	131700	660116625	2710	2710	2710	2710	150
389	20250311	131600	659710125	2700	2700	2700	2700	50
390	20250311	131500	659575125	2700	2700	2700	2700	0
391	20250311	131400	659575125	2700	2700	2700	2700	0
392	20250311	131300	659575125	2700	2700	2700	2700	0
393	20250311	131200	659575125	2700	2700	2700	2700	0
394	20250311	131100	659575125	2700	2700	2700	2700	25
395	20250311	131000	659507625	2705	2705	2705	2705	0
396	20250311	130900	659507625	2705	2705	2705	2705	110
397	20250311	130800	659210075	2705	2705	2705	2705	89
398	20250311	130700	658969330	2705	2705	2705	2705	112
399	20250311	130600	658666370	2705	2705	2705	2705	0
400	20250311	130500	658666370	2705	2705	2705	2705	10
401	20250311	130400	658639320	2705	2705	2705	2705	700
402	20250311	130300	656745820	2705	2705	2705	2705	35
403	20250311	130200	656651145	2705	2705	2705	2705	491
404	20250311	130100	655322990	2710	2702	2710	2702	450
405	20250311	130000	654105670	2705	2705	2705	2705	0
406	20250311	125900	654105670	2705	2705	2705	2705	0
407	20250311	125800	654105670	2705	2705	2705	2705	50
408	20250311	125700	653970420	2705	2705	2705	2705	50
409	20250311	125600	653835170	2700	2700	2700	2700	0
410	20250311	125500	653835170	2700	2700	2700	2700	757
411	20250311	125400	651791270	2700	2700	2700	2700	148
412	20250311	125300	651391670	2700	2705	2705	2700	486
413	20250311	125200	650079422	2695	2695	2695	2695	0
414	20250311	125100	650079422	2695	2695	2695	2695	0
415	20250311	125000	650079422	2695	2695	2695	2695	0
416	20250311	124900	650079422	2695	2695	2695	2695	0
417	20250311	124800	650079422	2695	2695	2695	2695	0
418	20250311	124700	650079422	2695	2695	2695	2695	0
419	20250311	124600	650079422	2695	2695	2695	2695	0
420	20250311	124500	650079422	2695	2695	2695	2695	0
421	20250311	124400	650079422	2695	2695	2695	2695	0
422	20250311	124300	650079422	2695	2695	2695	2695	0
423	20250311	124200	650079422	2695	2695	2695	2695	0
424	20250311	124100	650079422	2695	2695	2695	2695	0
425	20250311	124000	650079422	2695	2695	2695	2695	0
426	20250311	123900	650079422	2695	2695	2695	2695	0
427	20250311	123800	650079422	2695	2695	2695	2695	0
428	20250311	123700	650079422	2695	2695	2695	2695	0
429	20250311	123600	650079422	2695	2695	2695	2695	0
430	20250311	123500	650079422	2695	2695	2695	2695	0
431	20250311	123400	650079422	2695	2695	2695	2695	328
432	20250311	123300	649195462	2700	2700	2700	2700	0
433	20250311	123200	649195462	2700	2700	2700	2700	0
434	20250311	123100	649195462	2700	2700	2700	2700	0
435	20250311	123000	649195462	2700	2700	2700	2700	2000
436	20250311	122900	643795462	2700	2700	2700	2700	0
437	20250311	122800	643795462	2700	2700	2700	2700	0
438	20250311	122700	643795462	2700	2700	2700	2700	0
439	20250311	122600	643795462	2700	2700	2700	2700	1160
440	20250311	122500	640663462	2700	2700	2700	2700	0
441	20250311	122400	640663462	2700	2695	2700	2695	564
442	20250311	122300	639143467	2695	2702	2702	2695	1000
443	20250311	122200	636447467	2700	2700	2700	2700	0
444	20250311	122100	636447467	2700	2700	2700	2700	30
445	20250311	122000	636366467	2705	2705	2705	2705	540
446	20250311	121900	634905767	2695	2695	2695	2695	0
447	20250311	121800	634905767	2695	2705	2705	2695	1629
448	20250311	121700	630511477	2710	2710	2710	2710	0
449	20250311	121600	630511477	2710	2710	2710	2710	0
450	20250311	121500	630511477	2710	2710	2710	2710	0
451	20250311	121400	630511477	2710	2710	2710	2710	1574
452	20250311	121300	626245937	2710	2710	2710	2710	724
453	20250311	121200	624283897	2705	2705	2705	2705	1200
454	20250311	121100	621037897	2710	2710	2710	2710	0
455	20250311	121000	621037897	2710	2710	2710	2710	3
456	20250311	120900	621029767	2700	2700	2700	2700	640
457	20250311	120800	619301767	2710	2710	2710	2710	217
458	20250311	120700	618713697	2710	2710	2710	2710	6
459	20250311	120600	618697437	2710	2710	2710	2710	1206
460	20250311	120500	615429177	2710	2705	2710	2705	827
461	20250311	120400	613192007	2705	2705	2705	2705	1000
462	20250311	120300	610487007	2710	2710	2710	2710	10
463	20250311	120200	610459907	2710	2710	2710	2710	0
464	20250311	120100	610459907	2710	2710	2710	2710	0
465	20250311	120000	610459907	2710	2710	2710	2710	0
466	20250311	115900	610459907	2710	2710	2710	2710	0
467	20250311	115800	610459907	2710	2705	2710	2705	62
468	20250311	115700	610292137	2705	2705	2705	2705	0
469	20250311	115600	610292137	2705	2705	2705	2705	0
470	20250311	115500	610292137	2705	2705	2705	2705	0
471	20250311	115400	610292137	2705	2705	2705	2705	566
472	20250311	115300	608761107	2705	2710	2710	2705	444
473	20250311	115200	607560035	2710	2710	2710	2710	0
474	20250311	115100	607560035	2710	2710	2710	2710	1
475	20250311	115000	607557325	2710	2710	2710	2710	59
476	20250311	114900	607397435	2710	2710	2710	2710	102
477	20250311	114800	607121015	2710	2710	2710	2710	6
478	20250311	114700	607104755	2705	2705	2705	2705	0
479	20250311	114600	607104755	2705	2705	2705	2705	20
480	20250311	114500	607050655	2695	2695	2695	2695	200
481	20250311	114400	606511655	2690	2700	2700	2690	264
482	20250311	114300	605801275	2705	2705	2705	2705	0
483	20250311	114200	605801275	2705	2705	2705	2705	1
484	20250311	114100	605798570	2705	2705	2705	2705	0
485	20250311	114000	605798570	2705	2700	2705	2700	803
486	20250311	113900	603630455	2705	2705	2705	2705	0
487	20250311	113800	603630455	2705	2705	2705	2705	16
488	20250311	113700	603587175	2710	2710	2710	2710	4
489	20250311	113600	603576335	2710	2710	2710	2710	45
490	20250311	113500	603454385	2700	2705	2705	2700	530
491	20250311	113400	602022290	2705	2705	2705	2705	200
492	20250311	113300	601481290	2710	2710	2710	2710	1
493	20250311	113200	601478580	2705	2705	2705	2705	0
494	20250311	113100	601478580	2705	2705	2705	2705	0
495	20250311	113000	601478580	2705	2705	2705	2705	20
496	20250311	112900	601424480	2710	2710	2710	2710	0
497	20250311	112800	601424480	2710	2710	2710	2710	1851
498	20250311	112700	596408270	2700	2710	2710	2700	307
499	20250311	112600	595578370	2710	2710	2710	2710	0
500	20250311	112500	595578370	2710	2705	2710	2705	300
501	20250311	112400	594766835	2690	2690	2690	2690	0
502	20250311	112300	594766835	2690	2690	2690	2690	7
503	20250311	112200	594748005	2710	2700	2710	2700	2833
504	20250311	112100	587094245	2695	2695	2695	2695	25
505	20250311	112000	587026870	2695	2695	2695	2695	0
506	20250311	111900	587026870	2695	2695	2695	2695	5
507	20250311	111800	587013395	2700	2700	2700	2700	0
508	20250311	111700	587013395	2700	2695	2700	2695	1029
509	20250311	111600	584240215	2690	2685	2690	2685	120
510	20250311	111500	583917515	2690	2690	2690	2690	1
511	20250311	111400	583914825	2690	2690	2690	2690	0
512	20250311	111300	583914825	2690	2690	2692	2690	1175
513	20250311	111200	580753609	2685	2685	2685	2685	0
514	20250311	111100	580753609	2685	2685	2685	2685	0
515	20250311	111000	580753609	2685	2685	2685	2685	0
516	20250311	110900	580753609	2685	2685	2685	2685	274
517	20250311	110800	580017919	2680	2680	2680	2680	0
518	20250311	110700	580017919	2680	2680	2680	2680	0
519	20250311	110600	580017919	2680	2680	2680	2680	95
520	20250311	110500	579763319	2685	2685	2685	2685	1000
521	20250311	110400	577078319	2685	2680	2685	2680	11
522	20250311	110300	577048834	2675	2675	2675	2675	0
523	20250311	110200	577048834	2675	2675	2675	2675	64
524	20250311	110100	576877634	2675	2675	2675	2675	30
525	20250311	110000	576797384	2675	2675	2675	2675	199
526	20250311	105900	576265059	2675	2675	2675	2675	86
527	20250311	105800	576035009	2685	2680	2685	2680	1000
528	20250311	105700	573351504	2680	2680	2685	2680	1278
529	20250311	105600	569923964	2680	2680	2680	2680	2497
530	20250311	105500	563232004	2690	2690	2690	2690	0
531	20250311	105400	563232004	2690	2690	2690	2690	4
532	20250311	105300	563221244	2680	2680	2680	2680	0
533	20250311	105200	563221244	2680	2680	2680	2680	0
534	20250311	105100	563221244	2680	2680	2680	2680	0
535	20250311	105000	563221244	2680	2680	2680	2680	40
536	20250311	104900	563114044	2680	2680	2680	2680	36
537	20250311	104800	563017564	2695	2695	2695	2695	1
538	20250311	104700	563014869	2695	2695	2695	2695	2
539	20250311	104600	563009479	2695	2695	2695	2695	5
540	20250311	104500	562996004	2695	2695	2695	2695	3
541	20250311	104400	562987919	2695	2695	2695	2695	0
542	20250311	104300	562987919	2695	2690	2695	2690	250
543	20250311	104200	562314324	2690	2695	2695	2690	105
544	20250311	104100	562031354	2695	2695	2695	2695	0
545	20250311	104000	562031354	2695	2695	2695	2695	0
546	20250311	103900	562031354	2695	2695	2695	2695	702
547	20250311	103800	560139464	2695	2685	2695	2685	2250
548	20250311	103700	554084779	2685	2680	2685	2680	754
549	20250311	103600	552062289	2680	2680	2680	2680	125
550	20250311	103500	551727289	2680	2680	2680	2680	10
551	20250311	103400	551700489	2680	2680	2680	2680	410
552	20250311	103300	550601689	2675	2675	2675	2675	519
553	20250311	103200	549213364	2675	2680	2680	2675	865
554	20250311	103100	546895184	2675	2680	2680	2675	82
555	20250311	103000	546675474	2675	2675	2680	2675	390
556	20250311	102900	545632199	2675	2675	2675	2675	520
557	20250311	102800	544241199	2670	2675	2675	2670	47
558	20250311	102700	544115609	2675	2675	2675	2675	443
559	20250311	102600	542930584	2670	2675	2675	2670	680
560	20250311	102500	541112159	2675	2675	2675	2675	13
561	20250311	102400	541077384	2670	2670	2670	2670	1016
562	20250311	102300	538364664	2660	2660	2660	2660	0
563	20250311	102200	538364664	2660	2660	2670	2660	570
564	20250311	102100	536846464	2660	2660	2660	2660	500
565	20250311	102000	535516464	2660	2670	2670	2655	20812
566	20250311	101900	480134619	2670	2670	2670	2670	10
567	20250311	101800	480107919	2670	2675	2675	2670	3596
568	20250311	101700	470506494	2670	2670	2675	2670	1789
569	20250311	101600	465729799	2670	2670	2670	2670	744
570	20250311	101500	463743319	2675	2677	2677	2675	1517
571	20250311	101400	459685310	2675	2675	2675	2675	0
572	20250311	101300	459685310	2675	2675	2675	2675	5821
573	20250311	101200	444114135	2675	2680	2680	2675	709
574	20250311	101100	442215060	2680	2680	2680	2680	3
575	20250311	101000	442207020	2675	2685	2685	2675	67
576	20250311	100900	442027595	2675	2675	2675	2675	885
577	20250311	100800	439660220	2685	2680	2685	2680	5494
578	20250311	100700	424936295	2680	2685	2685	2680	2343
579	20250311	100600	418655860	2685	2685	2685	2685	434
580	20250311	100500	417490570	2685	2685	2685	2685	3745
581	20250311	100400	407435245	2685	2685	2685	2685	3559
582	20250311	100300	397879330	2690	2695	2695	2690	394
583	20250311	100200	396819431	2685	2695	2695	2685	2554
584	20250311	100100	389953176	2695	2695	2695	2695	34
585	20250311	100000	389861546	2695	2695	2695	2695	465
586	20250311	095900	388608371	2690	2690	2690	2690	0
587	20250311	095800	388608371	2690	2700	2700	2690	2258
588	20250311	095700	382515341	2700	2700	2700	2700	25
589	20250311	095600	382447841	2700	2700	2700	2700	1
590	20250311	095500	382445141	2700	2690	2700	2690	3001
591	20250311	095400	374372441	2695	2695	2695	2695	16
592	20250311	095300	374329321	2695	2705	2705	2695	712
593	20250311	095200	372410121	2690	2690	2690	2690	0
594	20250311	095100	372410121	2690	2695	2695	2690	6395
595	20250311	095000	355197676	2700	2700	2700	2700	52
596	20250311	094900	355057276	2705	2705	2705	2700	1641
597	20250311	094800	350625196	2705	2705	2705	2705	5
598	20250311	094700	350611671	2705	2705	2705	2705	620
599	20250311	094600	348934571	2705	2705	2705	2705	0
600	20250311	094500	348934571	2705	2705	2705	2705	100
601	20250311	094400	348664071	2710	2705	2710	2705	70
602	20250311	094300	348474696	2705	2705	2705	2705	0
603	20250311	094200	348474696	2705	2705	2705	2705	0
604	20250311	094100	348474696	2705	2705	2705	2705	1304
605	20250311	094000	344947376	2705	2695	2705	2695	1832
606	20250311	093900	340004806	2700	2700	2700	2700	12
607	20250311	093800	339972406	2700	2700	2700	2700	108
608	20250311	093700	339680806	2695	2700	2700	2695	1725
609	20250311	093600	335031896	2700	2700	2700	2700	8
610	20250311	093500	335010296	2700	2700	2705	2695	550
611	20250311	093400	333525616	2700	2700	2700	2700	89
612	20250311	093300	333285316	2700	2705	2705	2695	4055
613	20250311	093200	322357011	2705	2705	2705	2705	36
614	20250311	093100	322259631	2700	2700	2700	2700	315
615	20250311	093000	321409131	2700	2700	2700	2700	90
616	20250311	092900	321166131	2700	2685	2700	2685	749
617	20250311	092800	319149041	2685	2690	2690	2685	3410
618	20250311	092700	309979141	2690	2700	2700	2690	1024
619	20250311	092600	307217351	2690	2690	2690	2690	866
620	20250311	092500	304887811	2690	2690	2690	2690	1200
621	20250311	092400	301659811	2695	2695	2695	2690	2746
622	20250311	092300	294261201	2695	2695	2695	2690	1597
623	20250311	092200	289959471	2695	2695	2695	2695	1
624	20250311	092100	289956776	2695	2695	2695	2695	500
625	20250311	092000	288609276	2695	2690	2695	2685	246
626	20250311	091900	287946331	2685	2695	2700	2685	3912
627	20250311	091800	277430181	2700	2700	2700	2700	750
628	20250311	091700	275405181	2705	2705	2705	2705	52
629	20250311	091600	275264521	2695	2690	2695	2685	749
630	20250311	091500	273250101	2690	2700	2710	2690	1238
631	20250311	091400	269901271	2700	2690	2702	2690	1083
632	20250311	091300	266976986	2685	2685	2685	2680	2772
633	20250311	091200	259534240	2680	2685	2685	2680	4032
634	20250311	091100	248726010	2685	2685	2685	2685	157
635	20250311	091000	248304465	2675	2685	2685	2675	7351
636	20250311	090900	228598470	2685	2675	2685	2675	511
637	20250311	090800	227230865	2675	2685	2690	2675	831
638	20250311	090700	225006105	2675	2700	2700	2660	41116
639	20250311	090600	114703450	2700	2700	2710	2700	2254
640	20250311	090500	108613460	2710	2710	2710	2710	1
641	20250311	090400	108610750	2700	2700	2700	2700	2263
642	20250311	090300	102500650	2700	2700	2715	2695	6521
643	20250311	090200	84895410	2700	2710	2720	2700	2437
644	20250311	090100	78303360	2710	2710	2725	2705	2476
645	20250311	090000	71603110	2710	2700	2740	2695	25690