KissMeData/003480/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184000	295185112	3655	3655	3655	3655	541
3	20250305	183900	295185112	3655	3655	3655	3655	0
4	20250305	183800	295185112	3655	3655	3655	3655	0
5	20250305	183700	295185112	3655	3655	3655	3655	0
6	20250305	183600	295185112	3655	3655	3655	3655	0
7	20250305	183500	295185112	3655	3655	3655	3655	0
8	20250305	183400	295185112	3655	3655	3655	3655	0
9	20250305	183300	295185112	3655	3655	3655	3655	0
10	20250305	183200	295185112	3655	3655	3655	3655	0
11	20250305	183100	295185112	3655	3655	3655	3655	0
12	20250305	183000	295185112	3655	3655	3655	3655	0
13	20250305	182900	295185112	3655	3655	3655	3655	0
14	20250305	182800	295185112	3655	3655	3655	3655	0
15	20250305	182700	295185112	3655	3655	3655	3655	0
16	20250305	182600	295185112	3655	3655	3655	3655	0
17	20250305	182500	295185112	3655	3655	3655	3655	0
18	20250305	182400	295185112	3655	3655	3655	3655	0
19	20250305	182300	295185112	3655	3655	3655	3655	0
20	20250305	182200	295185112	3655	3655	3655	3655	0
21	20250305	182100	295185112	3655	3655	3655	3655	0
22	20250305	182000	295185112	3655	3655	3655	3655	0
23	20250305	181900	295185112	3655	3655	3655	3655	0
24	20250305	181800	295185112	3655	3655	3655	3655	0
25	20250305	181700	295185112	3655	3655	3655	3655	0
26	20250305	181600	295185112	3655	3655	3655	3655	0
27	20250305	181500	295185112	3655	3655	3655	3655	0
28	20250305	181400	295185112	3655	3655	3655	3655	0
29	20250305	181300	295185112	3655	3655	3655	3655	0
30	20250305	181200	295185112	3655	3655	3655	3655	0
31	20250305	181100	295185112	3655	3655	3655	3655	0
32	20250305	181000	295185112	3655	3655	3655	3655	541
33	20250305	180900	295185112	3655	3655	3655	3655	0
34	20250305	180800	295185112	3655	3655	3655	3655	0
35	20250305	180700	295185112	3655	3655	3655	3655	0
36	20250305	180600	295185112	3655	3655	3655	3655	0
37	20250305	180500	295185112	3655	3655	3655	3655	0
38	20250305	180400	295185112	3655	3655	3655	3655	0
39	20250305	180300	295185112	3655	3655	3655	3655	0
40	20250305	180200	295185112	3655	3655	3655	3655	0
41	20250305	180100	295185112	3655	3655	3655	3655	0
42	20250305	180000	295185112	3655	3655	3655	3655	0
43	20250305	175900	295185112	3655	3655	3655	3655	0
44	20250305	175800	295185112	3655	3655	3655	3655	0
45	20250305	175700	295185112	3655	3655	3655	3655	0
46	20250305	175600	295185112	3655	3655	3655	3655	0
47	20250305	175500	295185112	3655	3655	3655	3655	0
48	20250305	175400	295185112	3655	3655	3655	3655	0
49	20250305	175300	295185112	3655	3655	3655	3655	0
50	20250305	175200	295185112	3655	3655	3655	3655	0
51	20250305	175100	295185112	3655	3655	3655	3655	0
52	20250305	175000	295185112	3655	3655	3655	3655	0
53	20250305	174900	295185112	3655	3655	3655	3655	0
54	20250305	174800	295185112	3655	3655	3655	3655	0
55	20250305	174700	295185112	3655	3655	3655	3655	0
56	20250305	174600	295185112	3655	3655	3655	3655	0
57	20250305	174500	295185112	3655	3655	3655	3655	0
58	20250305	174400	295185112	3655	3655	3655	3655	0
59	20250305	174300	295185112	3655	3655	3655	3655	0
60	20250305	174200	295185112	3655	3655	3655	3655	0
61	20250305	174100	295185112	3655	3655	3655	3655	0
62	20250305	174000	295185112	3655	3655	3655	3655	541
63	20250305	173900	295185112	3655	3655	3655	3655	0
64	20250305	173800	295185112	3655	3655	3655	3655	0
65	20250305	173700	295185112	3655	3655	3655	3655	0
66	20250305	173600	295185112	3655	3655	3655	3655	0
67	20250305	173500	295185112	3655	3655	3655	3655	0
68	20250305	173400	295185112	3655	3655	3655	3655	0
69	20250305	173300	295185112	3655	3655	3655	3655	0
70	20250305	173200	295185112	3655	3655	3655	3655	0
71	20250305	173100	295185112	3655	3655	3655	3655	0
72	20250305	173000	295185112	3655	3655	3655	3655	0
73	20250305	172900	295185112	3655	3655	3655	3655	0
74	20250305	172800	295185112	3655	3655	3655	3655	0
75	20250305	172700	295185112	3655	3655	3655	3655	0
76	20250305	172600	295185112	3655	3655	3655	3655	0
77	20250305	172500	295185112	3655	3655	3655	3655	0
78	20250305	172400	295185112	3655	3655	3655	3655	0
79	20250305	172300	295185112	3655	3655	3655	3655	0
80	20250305	172200	295185112	3655	3655	3655	3655	0
81	20250305	172100	295185112	3655	3655	3655	3655	0
82	20250305	172000	295185112	3655	3655	3655	3655	0
83	20250305	171900	295185112	3655	3655	3655	3655	0
84	20250305	171800	295185112	3655	3655	3655	3655	0
85	20250305	171700	295185112	3655	3655	3655	3655	0
86	20250305	171600	295185112	3655	3655	3655	3655	0
87	20250305	171500	295185112	3655	3655	3655	3655	0
88	20250305	171400	295185112	3655	3655	3655	3655	0
89	20250305	171300	295185112	3655	3655	3655	3655	0
90	20250305	171200	295185112	3655	3655	3655	3655	0
91	20250305	171100	295185112	3655	3655	3655	3655	0
92	20250305	171000	295185112	3655	3655	3655	3655	541
93	20250305	170900	295185112	3655	3655	3655	3655	0
94	20250305	170800	295185112	3655	3655	3655	3655	0
95	20250305	170700	295185112	3655	3655	3655	3655	0
96	20250305	170600	295185112	3655	3655	3655	3655	0
97	20250305	170500	295185112	3655	3655	3655	3655	0
98	20250305	170400	295185112	3655	3655	3655	3655	0
99	20250305	170300	295185112	3655	3655	3655	3655	0
100	20250305	170200	295185112	3655	3655	3655	3655	0
101	20250305	170100	295185112	3655	3655	3655	3655	0
102	20250305	170000	295185112	3655	3655	3655	3655	0
103	20250305	165900	295185112	3655	3655	3655	3655	0
104	20250305	165800	295185112	3655	3655	3655	3655	0
105	20250305	165700	295185112	3655	3655	3655	3655	0
106	20250305	165600	295185112	3655	3655	3655	3655	0
107	20250305	165500	295185112	3655	3655	3655	3655	0
108	20250305	165400	295185112	3655	3655	3655	3655	0
109	20250305	165300	295185112	3655	3655	3655	3655	0
110	20250305	165200	295185112	3655	3655	3655	3655	0
111	20250305	165100	295185112	3655	3655	3655	3655	0
112	20250305	165000	295185112	3655	3655	3655	3655	0
113	20250305	164900	295185112	3655	3655	3655	3655	0
114	20250305	164800	295185112	3655	3655	3655	3655	0
115	20250305	164700	295185112	3655	3655	3655	3655	0
116	20250305	164600	295185112	3655	3655	3655	3655	0
117	20250305	164500	295185112	3655	3655	3655	3655	0
118	20250305	164400	295185112	3655	3655	3655	3655	0
119	20250305	164300	295185112	3655	3655	3655	3655	0
120	20250305	164200	295185112	3655	3655	3655	3655	0
121	20250305	164100	295185112	3655	3655	3655	3655	0
122	20250305	164000	295185112	3655	3655	3655	3655	541
123	20250305	163900	295185112	3655	3655	3655	3655	0
124	20250305	163800	295185112	3655	3655	3655	3655	0
125	20250305	163700	295185112	3655	3655	3655	3655	0
126	20250305	163600	295185112	3655	3655	3655	3655	0
127	20250305	163500	295185112	3655	3655	3655	3655	0
128	20250305	163400	295185112	3655	3655	3655	3655	0
129	20250305	163300	295185112	3655	3655	3655	3655	0
130	20250305	163200	295185112	3655	3655	3655	3655	0
131	20250305	163100	295185112	3655	3655	3655	3655	0
132	20250305	163000	295185112	3655	3655	3655	3655	0
133	20250305	162900	295185112	3655	3655	3655	3655	0
134	20250305	162800	295185112	3655	3655	3655	3655	0
135	20250305	162700	295185112	3655	3655	3655	3655	0
136	20250305	162600	295185112	3655	3655	3655	3655	0
137	20250305	162500	295185112	3655	3655	3655	3655	0
138	20250305	162400	295185112	3655	3655	3655	3655	0
139	20250305	162300	295185112	3655	3655	3655	3655	0
140	20250305	162200	295185112	3655	3655	3655	3655	0
141	20250305	162100	295185112	3655	3655	3655	3655	0
142	20250305	162000	295185112	3655	3655	3655	3655	0
143	20250305	161900	295185112	3655	3655	3655	3655	0
144	20250305	161800	295185112	3655	3655	3655	3655	0
145	20250305	161700	295185112	3655	3655	3655	3655	0
146	20250305	161600	295185112	3655	3655	3655	3655	0
147	20250305	161500	295185112	3655	3655	3655	3655	0
148	20250305	161400	295185112	3655	3655	3655	3655	0
149	20250305	161300	295185112	3655	3655	3655	3655	0
150	20250305	161200	295185112	3655	3655	3655	3655	0
151	20250305	161100	295185112	3655	3655	3655	3655	0
152	20250305	161000	295185112	3655	3655	3655	3655	541
153	20250305	160900	295185112	3655	3655	3655	3655	0
154	20250305	160800	295185112	3655	3655	3655	3655	0
155	20250305	160700	295185112	3655	3655	3655	3655	0
156	20250305	160600	295185112	3655	3655	3655	3655	0
157	20250305	160500	295185112	3655	3655	3655	3655	0
158	20250305	160400	295185112	3655	3655	3655	3655	0
159	20250305	160300	295185112	3655	3655	3655	3655	0
160	20250305	160200	295185112	3655	3655	3655	3655	0
161	20250305	160100	295185112	3655	3655	3655	3655	0
162	20250305	160000	295185112	3655	3655	3655	3655	0
163	20250305	155900	295185112	3655	3655	3655	3655	0
164	20250305	155800	295185112	3655	3655	3655	3655	0
165	20250305	155700	295185112	3655	3655	3655	3655	0
166	20250305	155600	295185112	3655	3655	3655	3655	0
167	20250305	155500	295185112	3655	3655	3655	3655	0
168	20250305	155400	295185112	3655	3655	3655	3655	0
169	20250305	155300	295185112	3655	3655	3655	3655	0
170	20250305	155200	295185112	3655	3655	3655	3655	0
171	20250305	155100	295185112	3655	3655	3655	3655	0
172	20250305	155000	295185112	3655	3655	3655	3655	0
173	20250305	154900	295185112	3655	3655	3655	3655	0
174	20250305	154800	295185112	3655	3655	3655	3655	0
175	20250305	154700	295185112	3655	3655	3655	3655	0
176	20250305	154600	295185112	3655	3655	3655	3655	0
177	20250305	154500	295185112	3655	3655	3655	3655	0
178	20250305	154400	295185112	3655	3655	3655	3655	0
179	20250305	154300	295185112	3655	3655	3655	3655	0
180	20250305	154200	295185112	3655	3655	3655	3655	0
181	20250305	154100	295185112	3655	3655	3655	3655	0
182	20250305	154000	295185112	3655	3655	3655	3655	541
183	20250305	153900	295185112	3655	3655	3655	3655	0
184	20250305	153800	295185112	3655	3655	3655	3655	0
185	20250305	153700	295185112	3655	3655	3655	3655	0
186	20250305	153600	295185112	3655	3655	3655	3655	0
187	20250305	153500	295185112	3655	3655	3655	3655	0
188	20250305	153400	295185112	3655	3655	3655	3655	0
189	20250305	153300	295185112	3655	3655	3655	3655	0
190	20250305	153200	295185112	3655	3655	3655	3655	0
191	20250305	153100	295185112	3655	3655	3655	3655	0
192	20250305	153000	295185112	3655	3655	3655	3655	541
193	20250305	152900	293207757	3660	3660	3660	3660	0
194	20250305	152800	293207757	3660	3660	3660	3660	0
195	20250305	152700	293207757	3660	3660	3660	3660	0
196	20250305	152600	293207757	3660	3660	3660	3660	0
197	20250305	152500	293207757	3660	3660	3660	3660	0
198	20250305	152400	293207757	3660	3660	3660	3660	0
199	20250305	152300	293207757	3660	3660	3660	3660	0
200	20250305	152200	293207757	3660	3660	3660	3660	0
201	20250305	152100	293207757	3660	3660	3660	3660	0
202	20250305	152000	293207757	3660	3660	3660	3660	0
203	20250305	151900	293207757	3660	3660	3660	3660	0
204	20250305	151800	293207757	3660	3660	3660	3660	73
205	20250305	151700	292940577	3645	3640	3660	3640	256
206	20250305	151600	292004047	3665	3670	3670	3665	352
207	20250305	151500	290712342	3665	3645	3665	3645	1691
208	20250305	151400	284529212	3640	3640	3640	3640	0
209	20250305	151300	284529212	3640	3640	3640	3640	0
210	20250305	151200	284529212	3640	3640	3640	3640	0
211	20250305	151100	284529212	3640	3640	3640	3640	0
212	20250305	151000	284529212	3640	3655	3655	3640	3000
213	20250305	150900	273597902	3660	3660	3660	3660	0
214	20250305	150800	273597902	3660	3660	3660	3660	0
215	20250305	150700	273597902	3660	3660	3660	3660	0
216	20250305	150600	273597902	3660	3660	3660	3660	0
217	20250305	150500	273597902	3660	3655	3660	3650	169
218	20250305	150400	272979837	3660	3660	3660	3660	0
219	20250305	150300	272979837	3660	3660	3660	3660	13
220	20250305	150200	272932257	3655	3655	3655	3655	0
221	20250305	150100	272932257	3655	3655	3655	3655	9
222	20250305	150000	272899362	3660	3660	3660	3660	32
223	20250305	145900	272782242	3660	3660	3660	3660	99
224	20250305	145800	272419902	3660	3660	3660	3660	7
225	20250305	145700	272394282	3655	3655	3655	3655	10
226	20250305	145600	272357732	3657	3657	3657	3657	0
227	20250305	145500	272357732	3657	3657	3657	3657	1
228	20250305	145400	272354075	3660	3660	3660	3660	0
229	20250305	145300	272354075	3660	3660	3660	3660	5
230	20250305	145200	272335775	3660	3660	3660	3660	0
231	20250305	145100	272335775	3660	3660	3660	3660	0
232	20250305	145000	272335775	3660	3655	3660	3655	33
233	20250305	144900	272215075	3655	3655	3655	3655	5
234	20250305	144800	272196800	3660	3660	3660	3660	33
235	20250305	144700	272076020	3660	3660	3660	3660	0
236	20250305	144600	272076020	3660	3660	3660	3660	0
237	20250305	144500	272076020	3660	3660	3660	3660	110
238	20250305	144400	271673420	3660	3660	3660	3660	0
239	20250305	144300	271673420	3660	3660	3660	3660	33
240	20250305	144200	271552640	3660	3660	3660	3660	0
241	20250305	144100	271552640	3660	3660	3660	3660	0
242	20250305	144000	271552640	3660	3660	3660	3660	57
243	20250305	143900	271344020	3660	3660	3660	3660	167
244	20250305	143800	270732800	3660	3660	3660	3660	23
245	20250305	143700	270648620	3660	3660	3660	3660	1
246	20250305	143600	270644960	3660	3660	3660	3660	0
247	20250305	143500	270644960	3660	3660	3660	3660	76
248	20250305	143400	270366800	3655	3655	3655	3655	0
249	20250305	143300	270366800	3655	3660	3660	3655	168
250	20250305	143200	269752420	3655	3655	3655	3655	50
251	20250305	143100	269569670	3660	3660	3660	3660	101
252	20250305	143000	269200010	3665	3665	3665	3665	0
253	20250305	142900	269200010	3665	3665	3665	3665	246
254	20250305	142800	268298420	3665	3665	3665	3665	1
255	20250305	142700	268294755	3670	3670	3670	3670	84
256	20250305	142600	267986475	3670	3670	3670	3670	241
257	20250305	142500	267102005	3670	3670	3670	3670	41
258	20250305	142400	266951535	3670	3670	3670	3670	0
259	20250305	142300	266951535	3670	3670	3670	3670	0
260	20250305	142200	266951535	3670	3670	3670	3670	137
261	20250305	142100	266448745	3665	3665	3665	3665	5
262	20250305	142000	266430420	3670	3670	3670	3670	450
263	20250305	141900	264778920	3665	3665	3665	3665	850
264	20250305	141800	261663670	3670	3670	3670	3670	540
265	20250305	141700	259681870	3670	3670	3670	3670	237
266	20250305	141600	258812080	3670	3670	3670	3670	0
267	20250305	141500	258812080	3670	3670	3670	3670	93
268	20250305	141400	258470770	3665	3665	3665	3665	0
269	20250305	141300	258470770	3665	3665	3665	3665	50
270	20250305	141200	258287520	3670	3670	3670	3670	262
271	20250305	141100	257325980	3670	3670	3670	3670	205
272	20250305	141000	256573630	3670	3660	3670	3660	1712
273	20250305	140900	250299935	3660	3660	3660	3660	0
274	20250305	140800	250299935	3660	3660	3660	3660	0
275	20250305	140700	250299935	3660	3660	3660	3660	21
276	20250305	140600	250223075	3660	3660	3660	3660	0
277	20250305	140500	250223075	3660	3660	3660	3660	59
278	20250305	140400	250007135	3660	3660	3660	3660	0
279	20250305	140300	250007135	3660	3660	3660	3660	51
280	20250305	140200	249820475	3660	3660	3660	3660	83
281	20250305	140100	249516695	3660	3660	3660	3660	0
282	20250305	140000	249516695	3660	3660	3660	3660	190
283	20250305	135900	248821295	3660	3660	3660	3660	1
284	20250305	135800	248817635	3660	3660	3660	3660	0
285	20250305	135700	248817635	3660	3660	3660	3660	85
286	20250305	135600	248506535	3660	3660	3660	3660	0
287	20250305	135500	248506535	3660	3660	3660	3660	240
288	20250305	135400	247628135	3660	3660	3660	3660	380
289	20250305	135300	246237335	3660	3660	3660	3660	0
290	20250305	135200	246237335	3660	3660	3660	3660	119
291	20250305	135100	245801795	3655	3655	3655	3655	264
292	20250305	135000	244836875	3650	3655	3655	3650	133
293	20250305	134900	244350810	3655	3655	3655	3655	0
294	20250305	134800	244350810	3655	3655	3655	3655	228
295	20250305	134700	243517470	3655	3655	3655	3655	180
296	20250305	134600	242859570	3655	3655	3655	3655	70
297	20250305	134500	242603720	3655	3650	3655	3650	1255
298	20250305	134400	238022770	3650	3650	3650	3650	0
299	20250305	134300	238022770	3650	3650	3650	3650	0
300	20250305	134200	238022770	3650	3645	3650	3645	78
301	20250305	134100	237738320	3650	3650	3650	3650	10
302	20250305	134000	237701820	3650	3650	3650	3650	2
303	20250305	133900	237694520	3650	3650	3650	3650	0
304	20250305	133800	237694520	3650	3650	3650	3650	0
305	20250305	133700	237694520	3650	3650	3650	3650	10
306	20250305	133600	237658020	3650	3650	3650	3650	0
307	20250305	133500	237658020	3650	3650	3650	3650	11
308	20250305	133400	237617870	3645	3645	3645	3645	5
309	20250305	133300	237599645	3650	3650	3650	3650	0
310	20250305	133200	237599645	3650	3650	3650	3650	1
311	20250305	133100	237595995	3650	3650	3650	3650	0
312	20250305	133000	237595995	3650	3650	3650	3650	2
313	20250305	132900	237588695	3650	3650	3650	3650	0
314	20250305	132800	237588695	3650	3650	3650	3650	0
315	20250305	132700	237588695	3650	3645	3650	3645	15
316	20250305	132600	237533995	3650	3650	3650	3650	0
317	20250305	132500	237533995	3650	3650	3650	3650	7
318	20250305	132400	237508445	3645	3645	3645	3645	0
319	20250305	132300	237508445	3645	3645	3645	3645	0
320	20250305	132200	237508445	3645	3650	3650	3645	26
321	20250305	132100	237413595	3650	3650	3650	3650	0
322	20250305	132000	237413595	3650	3650	3650	3650	0
323	20250305	131900	237413595	3650	3645	3650	3645	59
324	20250305	131800	237198280	3650	3650	3650	3650	0
325	20250305	131700	237198280	3650	3650	3650	3650	196
326	20250305	131600	236482880	3650	3650	3650	3650	0
327	20250305	131500	236482880	3650	3650	3650	3650	500
328	20250305	131400	234657880	3650	3650	3650	3650	24
329	20250305	131300	234570280	3650	3650	3650	3650	0
330	20250305	131200	234570280	3650	3650	3650	3650	78
331	20250305	131100	234285580	3645	3645	3645	3645	39
332	20250305	131000	234143425	3650	3650	3650	3650	0
333	20250305	130900	234143425	3650	3650	3650	3647	510
334	20250305	130800	232282195	3655	3655	3655	3655	0
335	20250305	130700	232282195	3655	3660	3660	3655	455
336	20250305	130600	230618415	3660	3660	3660	3660	3
337	20250305	130500	230607435	3660	3660	3660	3660	0
338	20250305	130400	230607435	3660	3655	3660	3655	757
339	20250305	130300	227838815	3660	3660	3660	3660	127
340	20250305	130200	227373995	3660	3655	3665	3655	665
341	20250305	130100	224940305	3655	3655	3655	3655	28
342	20250305	130000	224837965	3655	3655	3655	3655	47
343	20250305	125900	224666180	3650	3650	3650	3650	425
344	20250305	125800	223114930	3645	3645	3645	3645	185
345	20250305	125700	222440605	3645	3645	3645	3645	30
346	20250305	125600	222331255	3645	3645	3645	3645	12
347	20250305	125500	222287515	3645	3645	3645	3645	508
348	20250305	125400	220435855	3645	3640	3645	3640	168
349	20250305	125300	219823945	3645	3645	3645	3645	171
350	20250305	125200	219200650	3645	3640	3645	3640	407
351	20250305	125100	217718890	3635	3635	3635	3635	10
352	20250305	125000	217682540	3635	3635	3635	3635	0
353	20250305	124900	217682540	3635	3635	3635	3635	171
354	20250305	124800	217060955	3635	3635	3635	3635	0
355	20250305	124700	217060955	3635	3635	3635	3635	468
356	20250305	124600	215359775	3630	3630	3630	3630	244
357	20250305	124500	214474055	3630	3630	3630	3630	500
358	20250305	124400	212659055	3635	3630	3635	3630	308
359	20250305	124300	211540810	3630	3630	3630	3630	1
360	20250305	124200	211537180	3630	3630	3630	3630	323
361	20250305	124100	210364690	3630	3630	3630	3630	501
362	20250305	124000	208546060	3630	3635	3635	3630	14
363	20250305	123900	208495225	3630	3630	3630	3630	63
364	20250305	123800	208266535	3625	3630	3630	3625	361
365	20250305	123700	206956355	3625	3630	3630	3625	31
366	20250305	123600	206843830	3630	3630	3630	3630	0
367	20250305	123500	206843830	3630	3630	3630	3630	0
368	20250305	123400	206843830	3630	3630	3630	3630	131
369	20250305	123300	206368300	3630	3630	3630	3630	5
370	20250305	123200	206350150	3630	3630	3630	3630	301
371	20250305	123100	205257520	3630	3630	3630	3630	100
372	20250305	123000	204894520	3630	3630	3630	3625	200
373	20250305	122900	204168770	3625	3625	3625	3625	51
374	20250305	122800	203983895	3625	3625	3625	3625	1
375	20250305	122700	203980270	3625	3625	3625	3625	627
376	20250305	122600	201707395	3620	3620	3620	3620	0
377	20250305	122500	201707395	3620	3620	3620	3620	68
378	20250305	122400	201461235	3620	3620	3620	3620	138
379	20250305	122300	200961675	3615	3615	3615	3615	0
380	20250305	122200	200961675	3615	3615	3615	3615	265
381	20250305	122100	200003700	3610	3615	3615	3610	101
382	20250305	122000	199639085	3610	3610	3610	3610	0
383	20250305	121900	199639085	3610	3605	3610	3605	323
384	20250305	121800	198473805	3605	3605	3605	3605	100
385	20250305	121700	198113305	3600	3600	3600	3600	0
386	20250305	121600	198113305	3600	3600	3600	3600	0
387	20250305	121500	198113305	3600	3600	3600	3600	79
388	20250305	121400	197828905	3605	3605	3605	3605	441
389	20250305	121300	196239100	3605	3605	3605	3605	0
390	20250305	121200	196239100	3605	3605	3605	3605	0
391	20250305	121100	196239100	3605	3605	3605	3605	600
392	20250305	121000	194076100	3605	3605	3605	3605	0
393	20250305	120900	194076100	3605	3605	3605	3605	442
394	20250305	120800	192482690	3605	3605	3605	3605	1
395	20250305	120700	192479085	3600	3600	3600	3600	152
396	20250305	120600	191931885	3605	3605	3605	3605	528
397	20250305	120500	190028445	3605	3605	3605	3605	0
398	20250305	120400	190028445	3605	3605	3605	3605	474
399	20250305	120300	188319675	3600	3600	3600	3600	450
400	20250305	120200	186699675	3605	3605	3605	3605	381
401	20250305	120100	185326170	3600	3600	3600	3600	129
402	20250305	120000	184861770	3600	3600	3600	3600	1009
403	20250305	115900	181229370	3600	3600	3600	3600	406
404	20250305	115800	179767770	3595	3595	3595	3595	10
405	20250305	115700	179731820	3595	3595	3595	3595	1
406	20250305	115600	179728225	3590	3590	3590	3590	174
407	20250305	115500	179103565	3585	3585	3585	3585	0
408	20250305	115400	179103565	3585	3585	3585	3585	60
409	20250305	115300	178888465	3580	3580	3580	3580	0
410	20250305	115200	178888465	3580	3580	3580	3580	0
411	20250305	115100	178888465	3580	3580	3580	3580	0
412	20250305	115000	178888465	3580	3580	3580	3580	0
413	20250305	114900	178888465	3580	3580	3580	3580	442
414	20250305	114800	177306105	3580	3580	3580	3580	0
415	20250305	114700	177306105	3580	3580	3580	3580	0
416	20250305	114600	177306105	3580	3580	3580	3580	9
417	20250305	114500	177273885	3570	3570	3570	3570	230
418	20250305	114400	176452785	3570	3570	3570	3570	0
419	20250305	114300	176452785	3570	3570	3570	3570	0
420	20250305	114200	176452785	3570	3570	3570	3570	0
421	20250305	114100	176452785	3570	3565	3570	3565	1721
422	20250305	114000	170313315	3565	3565	3565	3565	0
423	20250305	113900	170313315	3565	3565	3565	3565	293
424	20250305	113800	169268770	3565	3565	3565	3565	0
425	20250305	113700	169268770	3565	3565	3565	3565	0
426	20250305	113600	169268770	3565	3565	3565	3565	656
427	20250305	113500	166930130	3565	3565	3565	3565	0
428	20250305	113400	166930130	3565	3565	3565	3565	1122
429	20250305	113300	162930200	3565	3565	3565	3565	0
430	20250305	113200	162930200	3565	3565	3565	3565	100
431	20250305	113100	162573700	3565	3565	3565	3565	527
432	20250305	113000	160694945	3565	3565	3565	3565	0
433	20250305	112900	160694945	3565	3565	3565	3565	0
434	20250305	112800	160694945	3565	3565	3565	3565	200
435	20250305	112700	159981945	3565	3565	3565	3565	114
436	20250305	112600	159575535	3565	3560	3565	3550	3001
437	20250305	112500	148912635	3565	3575	3575	3565	2500
438	20250305	112400	139989165	3575	3575	3575	3575	0
439	20250305	112300	139989165	3575	3590	3590	3575	4000
440	20250305	112200	125654490	3590	3590	3590	3590	0
441	20250305	112100	125654490	3590	3590	3590	3590	0
442	20250305	112000	125654490	3590	3590	3590	3590	0
443	20250305	111900	125654490	3590	3590	3590	3590	0
444	20250305	111800	125654490	3590	3590	3590	3590	1
445	20250305	111700	125650900	3585	3585	3585	3585	122
446	20250305	111600	125213530	3580	3580	3580	3580	0
447	20250305	111500	125213530	3580	3580	3580	3580	1
448	20250305	111400	125209950	3580	3580	3580	3580	0
449	20250305	111300	125209950	3580	3580	3580	3580	1
450	20250305	111200	125206370	3585	3585	3585	3585	1122
451	20250305	111100	121184000	3585	3585	3585	3585	48
452	20250305	111000	121011920	3580	3580	3580	3580	0
453	20250305	110900	121011920	3580	3580	3580	3580	0
454	20250305	110800	121011920	3580	3580	3580	3580	210
455	20250305	110700	120260120	3580	3580	3580	3580	0
456	20250305	110600	120260120	3580	3575	3580	3575	124
457	20250305	110500	119816815	3575	3575	3575	3575	0
458	20250305	110400	119816815	3575	3575	3575	3575	0
459	20250305	110300	119816815	3575	3575	3575	3575	0
460	20250305	110200	119816815	3575	3575	3575	3575	0
461	20250305	110100	119816815	3575	3575	3575	3575	1
462	20250305	110000	119813240	3575	3575	3575	3575	8
463	20250305	105900	119784640	3575	3570	3575	3570	1012
464	20250305	105800	116171745	3570	3570	3570	3570	0
465	20250305	105700	116171745	3570	3570	3570	3570	0
466	20250305	105600	116171745	3570	3570	3570	3570	0
467	20250305	105500	116171745	3570	3570	3570	3570	1
468	20250305	105400	116168175	3565	3565	3565	3565	614
469	20250305	105300	113979265	3565	3565	3565	3565	1
470	20250305	105200	113975700	3555	3545	3555	3545	1181
471	20250305	105100	109777545	3565	3560	3565	3550	3200
472	20250305	105000	98402830	3565	3575	3575	3565	3300
473	20250305	104900	86632555	3580	3580	3580	3580	766
474	20250305	104800	83890275	3580	3580	3580	3580	378
475	20250305	104700	82537035	3580	3580	3580	3580	0
476	20250305	104600	82537035	3580	3580	3580	3580	357
477	20250305	104500	81258975	3580	3580	3580	3580	2000
478	20250305	104400	74098975	3580	3580	3580	3570	23
479	20250305	104300	74016805	3580	3580	3580	3580	0
480	20250305	104200	74016805	3580	3580	3580	3580	0
481	20250305	104100	74016805	3580	3580	3580	3580	34
482	20250305	104000	73895085	3580	3580	3580	3580	0
483	20250305	103900	73895085	3580	3580	3580	3580	0
484	20250305	103800	73895085	3580	3580	3580	3580	3
485	20250305	103700	73884345	3580	3580	3580	3580	0
486	20250305	103600	73884345	3580	3580	3580	3580	0
487	20250305	103500	73884345	3580	3580	3580	3580	0
488	20250305	103400	73884345	3580	3580	3580	3580	0
489	20250305	103300	73884345	3580	3580	3580	3580	0
490	20250305	103200	73884345	3580	3580	3580	3580	1
491	20250305	103100	73880765	3580	3580	3580	3580	0
492	20250305	103000	73880765	3580	3580	3580	3580	0
493	20250305	102900	73880765	3580	3580	3580	3580	0
494	20250305	102800	73880765	3580	3580	3580	3580	400
495	20250305	102700	72448765	3580	3580	3580	3580	0
496	20250305	102600	72448765	3580	3580	3580	3580	0
497	20250305	102500	72448765	3580	3580	3580	3580	0
498	20250305	102400	72448765	3580	3580	3580	3580	0
499	20250305	102300	72448765	3580	3580	3580	3580	0
500	20250305	102200	72448765	3580	3580	3580	3580	0
501	20250305	102100	72448765	3580	3580	3580	3580	1200
502	20250305	102000	68152765	3580	3580	3580	3580	200
503	20250305	101900	67436765	3580	3580	3580	3580	0
504	20250305	101800	67436765	3580	3580	3580	3580	0
505	20250305	101700	67436765	3580	3580	3580	3580	0
506	20250305	101600	67436765	3580	3580	3580	3580	0
507	20250305	101500	67436765	3580	3580	3580	3580	0
508	20250305	101400	67436765	3580	3580	3580	3580	0
509	20250305	101300	67436765	3580	3580	3580	3580	0
510	20250305	101200	67436765	3580	3580	3580	3580	1121
511	20250305	101100	63423585	3580	3580	3580	3580	5
512	20250305	101000	63405685	3580	3580	3580	3580	0
513	20250305	100900	63405685	3580	3580	3580	3580	0
514	20250305	100800	63405685	3580	3580	3580	3580	695
515	20250305	100700	60917585	3580	3580	3580	3580	10
516	20250305	100600	60881785	3580	3575	3580	3570	3001
517	20250305	100500	50159465	3585	3585	3585	3585	0
518	20250305	100400	50159465	3585	3585	3585	3585	1
519	20250305	100300	50155880	3585	3585	3585	3585	0
520	20250305	100200	50155880	3585	3585	3585	3585	559
521	20250305	100100	48151865	3585	3585	3585	3585	36
522	20250305	100000	48022805	3575	3575	3575	3575	0
523	20250305	095900	48022805	3575	3575	3575	3575	0
524	20250305	095800	48022805	3575	3575	3575	3575	1462
525	20250305	095700	42796155	3580	3595	3595	3580	2500
526	20250305	095600	33839025	3595	3595	3595	3595	0
527	20250305	095500	33839025	3595	3595	3595	3595	0
528	20250305	095400	33839025	3595	3595	3595	3595	157
529	20250305	095300	33274610	3595	3595	3595	3595	0
530	20250305	095200	33274610	3595	3595	3595	3595	0
531	20250305	095100	33274610	3595	3595	3595	3595	0
532	20250305	095000	33274610	3595	3595	3595	3595	0
533	20250305	094900	33274610	3595	3595	3595	3595	30
534	20250305	094800	33166760	3600	3590	3600	3590	117
535	20250305	094700	32745580	3590	3590	3590	3590	0
536	20250305	094600	32745580	3590	3590	3590	3590	0
537	20250305	094500	32745580	3590	3590	3590	3590	0
538	20250305	094400	32745580	3590	3590	3590	3590	0
539	20250305	094300	32745580	3590	3590	3590	3590	1
540	20250305	094200	32741990	3590	3590	3590	3590	0
541	20250305	094100	32741990	3590	3590	3590	3590	500
542	20250305	094000	30946990	3585	3595	3595	3585	1000
543	20250305	093900	27354490	3600	3600	3600	3600	0
544	20250305	093800	27354490	3600	3600	3600	3600	0
545	20250305	093700	27354490	3600	3600	3600	3600	579
546	20250305	093600	25270090	3600	3600	3600	3600	0
547	20250305	093500	25270090	3600	3600	3600	3600	0
548	20250305	093400	25270090	3600	3595	3600	3595	562
549	20250305	093300	23249695	3595	3595	3595	3595	0
550	20250305	093200	23249695	3595	3595	3595	3595	218
551	20250305	093100	22465985	3595	3600	3600	3595	1224
552	20250305	093000	18062875	3595	3595	3595	3595	700
553	20250305	092900	15546375	3600	3600	3600	3600	0
554	20250305	092800	15546375	3600	3600	3600	3600	0
555	20250305	092700	15546375	3600	3600	3600	3600	6
556	20250305	092600	15524775	3595	3595	3595	3595	104
557	20250305	092500	15150895	3600	3600	3600	3600	0
558	20250305	092400	15150895	3600	3600	3600	3600	0
559	20250305	092300	15150895	3600	3600	3600	3600	174
560	20250305	092200	14524495	3605	3605	3605	3605	230
561	20250305	092100	13695345	3600	3600	3600	3600	0
562	20250305	092000	13695345	3600	3600	3605	3600	758
563	20250305	091900	10966510	3600	3600	3600	3600	293
564	20250305	091800	9911710	3600	3600	3600	3600	0
565	20250305	091700	9911710	3600	3590	3600	3590	300
566	20250305	091600	8832270	3590	3590	3590	3590	5
567	20250305	091500	8814320	3590	3585	3590	3585	173
568	20250305	091400	8193615	3585	3585	3585	3585	0
569	20250305	091300	8193615	3585	3585	3585	3585	0
570	20250305	091200	8193615	3585	3585	3585	3585	0
571	20250305	091100	8193615	3585	3585	3585	3585	0
572	20250305	091000	8193615	3585	3585	3585	3585	200
573	20250305	090900	7476615	3565	3580	3580	3565	57
574	20250305	090800	7273185	3575	3575	3575	3575	0
575	20250305	090700	7273185	3575	3575	3575	3575	0
576	20250305	090600	7273185	3575	3575	3575	3575	0
577	20250305	090500	7273185	3575	3575	3575	3575	491
578	20250305	090400	5517860	3555	3555	3555	3555	0
579	20250305	090300	5517860	3555	3560	3565	3555	1004
580	20250305	090200	1946890	3555	3560	3560	3555	337
581	20250305	090100	747175	3575	3575	3575	3575	143
582	20250305	090000	235950	3575	3575	3575	3575	66