KissMeData/053350/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193800	755688912	4810	4810	4810	4810	1112
3	20250305	193700	755688912	4810	4810	4810	4810	0
4	20250305	193600	755688912	4810	4810	4810	4810	0
5	20250305	193500	755688912	4810	4810	4810	4810	0
6	20250305	193400	755688912	4810	4810	4810	4810	0
7	20250305	193300	755688912	4810	4810	4810	4810	0
8	20250305	193200	755688912	4810	4810	4810	4810	0
9	20250305	193100	755688912	4810	4810	4810	4810	0
10	20250305	193000	755688912	4810	4810	4810	4810	0
11	20250305	192900	755688912	4810	4810	4810	4810	0
12	20250305	192800	755688912	4810	4810	4810	4810	0
13	20250305	192700	755688912	4810	4810	4810	4810	0
14	20250305	192600	755688912	4810	4810	4810	4810	0
15	20250305	192500	755688912	4810	4810	4810	4810	0
16	20250305	192400	755688912	4810	4810	4810	4810	0
17	20250305	192300	755688912	4810	4810	4810	4810	0
18	20250305	192200	755688912	4810	4810	4810	4810	0
19	20250305	192100	755688912	4810	4810	4810	4810	0
20	20250305	192000	755688912	4810	4810	4810	4810	0
21	20250305	191900	755688912	4810	4810	4810	4810	0
22	20250305	191800	755688912	4810	4810	4810	4810	0
23	20250305	191700	755688912	4810	4810	4810	4810	0
24	20250305	191600	755688912	4810	4810	4810	4810	0
25	20250305	191500	755688912	4810	4810	4810	4810	0
26	20250305	191400	755688912	4810	4810	4810	4810	0
27	20250305	191300	755688912	4810	4810	4810	4810	0
28	20250305	191200	755688912	4810	4810	4810	4810	0
29	20250305	191100	755688912	4810	4810	4810	4810	0
30	20250305	191000	755688912	4810	4810	4810	4810	0
31	20250305	190900	755688912	4810	4810	4810	4810	0
32	20250305	190800	755688912	4810	4810	4810	4810	1112
33	20250305	190700	755688912	4810	4810	4810	4810	0
34	20250305	190600	755688912	4810	4810	4810	4810	0
35	20250305	190500	755688912	4810	4810	4810	4810	0
36	20250305	190400	755688912	4810	4810	4810	4810	0
37	20250305	190300	755688912	4810	4810	4810	4810	0
38	20250305	190200	755688912	4810	4810	4810	4810	0
39	20250305	190100	755688912	4810	4810	4810	4810	0
40	20250305	190000	755688912	4810	4810	4810	4810	0
41	20250305	185900	755688912	4810	4810	4810	4810	0
42	20250305	185800	755688912	4810	4810	4810	4810	0
43	20250305	185700	755688912	4810	4810	4810	4810	0
44	20250305	185600	755688912	4810	4810	4810	4810	0
45	20250305	185500	755688912	4810	4810	4810	4810	0
46	20250305	185400	755688912	4810	4810	4810	4810	0
47	20250305	185300	755688912	4810	4810	4810	4810	0
48	20250305	185200	755688912	4810	4810	4810	4810	0
49	20250305	185100	755688912	4810	4810	4810	4810	0
50	20250305	185000	755688912	4810	4810	4810	4810	0
51	20250305	184900	755688912	4810	4810	4810	4810	0
52	20250305	184800	755688912	4810	4810	4810	4810	0
53	20250305	184700	755688912	4810	4810	4810	4810	0
54	20250305	184600	755688912	4810	4810	4810	4810	0
55	20250305	184500	755688912	4810	4810	4810	4810	0
56	20250305	184400	755688912	4810	4810	4810	4810	0
57	20250305	184300	755688912	4810	4810	4810	4810	0
58	20250305	184200	755688912	4810	4810	4810	4810	0
59	20250305	184100	755688912	4810	4810	4810	4810	0
60	20250305	184000	755688912	4810	4810	4810	4810	0
61	20250305	183900	755688912	4810	4810	4810	4810	0
62	20250305	183800	755688912	4810	4810	4810	4810	1112
63	20250305	183700	755688912	4810	4810	4810	4810	0
64	20250305	183600	755688912	4810	4810	4810	4810	0
65	20250305	183500	755688912	4810	4810	4810	4810	0
66	20250305	183400	755688912	4810	4810	4810	4810	0
67	20250305	183300	755688912	4810	4810	4810	4810	0
68	20250305	183200	755688912	4810	4810	4810	4810	0
69	20250305	183100	755688912	4810	4810	4810	4810	0
70	20250305	183000	755688912	4810	4810	4810	4810	0
71	20250305	182900	755688912	4810	4810	4810	4810	0
72	20250305	182800	755688912	4810	4810	4810	4810	0
73	20250305	182700	755688912	4810	4810	4810	4810	0
74	20250305	182600	755688912	4810	4810	4810	4810	0
75	20250305	182500	755688912	4810	4810	4810	4810	0
76	20250305	182400	755688912	4810	4810	4810	4810	0
77	20250305	182300	755688912	4810	4810	4810	4810	0
78	20250305	182200	755688912	4810	4810	4810	4810	0
79	20250305	182100	755688912	4810	4810	4810	4810	0
80	20250305	182000	755688912	4810	4810	4810	4810	0
81	20250305	181900	755688912	4810	4810	4810	4810	0
82	20250305	181800	755688912	4810	4810	4810	4810	0
83	20250305	181700	755688912	4810	4810	4810	4810	0
84	20250305	181600	755688912	4810	4810	4810	4810	0
85	20250305	181500	755688912	4810	4810	4810	4810	0
86	20250305	181400	755688912	4810	4810	4810	4810	0
87	20250305	181300	755688912	4810	4810	4810	4810	0
88	20250305	181200	755688912	4810	4810	4810	4810	0
89	20250305	181100	755688912	4810	4810	4810	4810	0
90	20250305	181000	755688912	4810	4810	4810	4810	0
91	20250305	180900	755688912	4810	4810	4810	4810	0
92	20250305	180800	755688912	4810	4810	4810	4810	1112
93	20250305	180700	755688912	4810	4810	4810	4810	0
94	20250305	180600	755688912	4810	4810	4810	4810	0
95	20250305	180500	755688912	4810	4810	4810	4810	0
96	20250305	180400	755688912	4810	4810	4810	4810	0
97	20250305	180300	755688912	4810	4810	4810	4810	0
98	20250305	180200	755688912	4810	4810	4810	4810	0
99	20250305	180100	755688912	4810	4810	4810	4810	0
100	20250305	180000	755688912	4810	4810	4810	4810	0
101	20250305	175900	755688912	4810	4810	4810	4810	0
102	20250305	175800	755688912	4810	4810	4810	4810	0
103	20250305	175700	755688912	4810	4810	4810	4810	0
104	20250305	175600	755688912	4810	4810	4810	4810	0
105	20250305	175500	755688912	4810	4810	4810	4810	0
106	20250305	175400	755688912	4810	4810	4810	4810	0
107	20250305	175300	755688912	4810	4810	4810	4810	0
108	20250305	175200	755688912	4810	4810	4810	4810	0
109	20250305	175100	755688912	4810	4810	4810	4810	0
110	20250305	175000	755688912	4810	4810	4810	4810	0
111	20250305	174900	755688912	4810	4810	4810	4810	0
112	20250305	174800	755688912	4810	4810	4810	4810	0
113	20250305	174700	755688912	4810	4810	4810	4810	0
114	20250305	174600	755688912	4810	4810	4810	4810	0
115	20250305	174500	755688912	4810	4810	4810	4810	0
116	20250305	174400	755688912	4810	4810	4810	4810	0
117	20250305	174300	755688912	4810	4810	4810	4810	0
118	20250305	174200	755688912	4810	4810	4810	4810	0
119	20250305	174100	755688912	4810	4810	4810	4810	0
120	20250305	174000	755688912	4810	4810	4810	4810	0
121	20250305	173900	755688912	4810	4810	4810	4810	0
122	20250305	173800	755688912	4810	4810	4810	4810	1112
123	20250305	173700	755688912	4810	4810	4810	4810	0
124	20250305	173600	755688912	4810	4810	4810	4810	0
125	20250305	173500	755688912	4810	4810	4810	4810	0
126	20250305	173400	755688912	4810	4810	4810	4810	0
127	20250305	173300	755688912	4810	4810	4810	4810	0
128	20250305	173200	755688912	4810	4810	4810	4810	0
129	20250305	173100	755688912	4810	4810	4810	4810	0
130	20250305	173000	755688912	4810	4810	4810	4810	0
131	20250305	172900	755688912	4810	4810	4810	4810	0
132	20250305	172800	755688912	4810	4810	4810	4810	0
133	20250305	172700	755688912	4810	4810	4810	4810	0
134	20250305	172600	755688912	4810	4810	4810	4810	0
135	20250305	172500	755688912	4810	4810	4810	4810	0
136	20250305	172400	755688912	4810	4810	4810	4810	0
137	20250305	172300	755688912	4810	4810	4810	4810	0
138	20250305	172200	755688912	4810	4810	4810	4810	0
139	20250305	172100	755688912	4810	4810	4810	4810	0
140	20250305	172000	755688912	4810	4810	4810	4810	0
141	20250305	171900	755688912	4810	4810	4810	4810	0
142	20250305	171800	755688912	4810	4810	4810	4810	0
143	20250305	171700	755688912	4810	4810	4810	4810	0
144	20250305	171600	755688912	4810	4810	4810	4810	0
145	20250305	171500	755688912	4810	4810	4810	4810	0
146	20250305	171400	755688912	4810	4810	4810	4810	0
147	20250305	171300	755688912	4810	4810	4810	4810	0
148	20250305	171200	755688912	4810	4810	4810	4810	0
149	20250305	171100	755688912	4810	4810	4810	4810	0
150	20250305	171000	755688912	4810	4810	4810	4810	0
151	20250305	170900	755688912	4810	4810	4810	4810	0
152	20250305	170800	755688912	4810	4810	4810	4810	1112
153	20250305	170700	755688912	4810	4810	4810	4810	0
154	20250305	170600	755688912	4810	4810	4810	4810	0
155	20250305	170500	755688912	4810	4810	4810	4810	0
156	20250305	170400	755688912	4810	4810	4810	4810	0
157	20250305	170300	755688912	4810	4810	4810	4810	0
158	20250305	170200	755688912	4810	4810	4810	4810	0
159	20250305	170100	755688912	4810	4810	4810	4810	0
160	20250305	170000	755688912	4810	4810	4810	4810	0
161	20250305	165900	755688912	4810	4810	4810	4810	0
162	20250305	165800	755688912	4810	4810	4810	4810	0
163	20250305	165700	755688912	4810	4810	4810	4810	0
164	20250305	165600	755688912	4810	4810	4810	4810	0
165	20250305	165500	755688912	4810	4810	4810	4810	0
166	20250305	165400	755688912	4810	4810	4810	4810	0
167	20250305	165300	755688912	4810	4810	4810	4810	0
168	20250305	165200	755688912	4810	4810	4810	4810	0
169	20250305	165100	755688912	4810	4810	4810	4810	0
170	20250305	165000	755688912	4810	4810	4810	4810	0
171	20250305	164900	755688912	4810	4810	4810	4810	0
172	20250305	164800	755688912	4810	4810	4810	4810	0
173	20250305	164700	755688912	4810	4810	4810	4810	0
174	20250305	164600	755688912	4810	4810	4810	4810	0
175	20250305	164500	755688912	4810	4810	4810	4810	0
176	20250305	164400	755688912	4810	4810	4810	4810	0
177	20250305	164300	755688912	4810	4810	4810	4810	0
178	20250305	164200	755688912	4810	4810	4810	4810	0
179	20250305	164100	755688912	4810	4810	4810	4810	0
180	20250305	164000	755688912	4810	4810	4810	4810	0
181	20250305	163900	755688912	4810	4810	4810	4810	0
182	20250305	163800	755688912	4810	4810	4810	4810	1112
183	20250305	163700	755688912	4810	4810	4810	4810	0
184	20250305	163600	755688912	4810	4810	4810	4810	0
185	20250305	163500	755688912	4810	4810	4810	4810	0
186	20250305	163400	755688912	4810	4810	4810	4810	0
187	20250305	163300	755688912	4810	4810	4810	4810	0
188	20250305	163200	755688912	4810	4810	4810	4810	0
189	20250305	163100	755688912	4810	4810	4810	4810	0
190	20250305	163000	755688912	4810	4810	4810	4810	0
191	20250305	162900	755688912	4810	4810	4810	4810	0
192	20250305	162800	755688912	4810	4810	4810	4810	0
193	20250305	162700	755688912	4810	4810	4810	4810	0
194	20250305	162600	755688912	4810	4810	4810	4810	0
195	20250305	162500	755688912	4810	4810	4810	4810	0
196	20250305	162400	755688912	4810	4810	4810	4810	0
197	20250305	162300	755688912	4810	4810	4810	4810	0
198	20250305	162200	755688912	4810	4810	4810	4810	0
199	20250305	162100	755688912	4810	4810	4810	4810	0
200	20250305	162000	755688912	4810	4810	4810	4810	0
201	20250305	161900	755688912	4810	4810	4810	4810	0
202	20250305	161800	755688912	4810	4810	4810	4810	0
203	20250305	161700	755688912	4810	4810	4810	4810	0
204	20250305	161600	755688912	4810	4810	4810	4810	0
205	20250305	161500	755688912	4810	4810	4810	4810	0
206	20250305	161400	755688912	4810	4810	4810	4810	0
207	20250305	161300	755688912	4810	4810	4810	4810	0
208	20250305	161200	755688912	4810	4810	4810	4810	0
209	20250305	161100	755688912	4810	4810	4810	4810	0
210	20250305	161000	755688912	4810	4810	4810	4810	0
211	20250305	160900	755688912	4810	4810	4810	4810	0
212	20250305	160800	755688912	4810	4810	4810	4810	1112
213	20250305	160700	755688912	4810	4810	4810	4810	0
214	20250305	160600	755688912	4810	4810	4810	4810	0
215	20250305	160500	755688912	4810	4810	4810	4810	0
216	20250305	160400	755688912	4810	4810	4810	4810	0
217	20250305	160300	755688912	4810	4810	4810	4810	0
218	20250305	160200	755688912	4810	4810	4810	4810	0
219	20250305	160100	755688912	4810	4810	4810	4810	0
220	20250305	160000	755688912	4810	4810	4810	4810	0
221	20250305	155900	755688912	4810	4810	4810	4810	0
222	20250305	155800	755688912	4810	4810	4810	4810	0
223	20250305	155700	755688912	4810	4810	4810	4810	0
224	20250305	155600	755688912	4810	4810	4810	4810	0
225	20250305	155500	755688912	4810	4810	4810	4810	0
226	20250305	155400	755688912	4810	4810	4810	4810	0
227	20250305	155300	755688912	4810	4810	4810	4810	0
228	20250305	155200	755688912	4810	4810	4810	4810	0
229	20250305	155100	755688912	4810	4810	4810	4810	0
230	20250305	155000	755688912	4810	4810	4810	4810	0
231	20250305	154900	755688912	4810	4810	4810	4810	0
232	20250305	154800	755688912	4810	4810	4810	4810	0
233	20250305	154700	755688912	4810	4810	4810	4810	0
234	20250305	154600	755688912	4810	4810	4810	4810	0
235	20250305	154500	755688912	4810	4810	4810	4810	0
236	20250305	154400	755688912	4810	4810	4810	4810	0
237	20250305	154300	755688912	4810	4810	4810	4810	0
238	20250305	154200	755688912	4810	4810	4810	4810	0
239	20250305	154100	755688912	4810	4810	4810	4810	0
240	20250305	154000	755688912	4810	4810	4810	4810	0
241	20250305	153900	755688912	4810	4810	4810	4810	0
242	20250305	153800	755688912	4810	4810	4810	4810	1112
243	20250305	153700	755688912	4810	4810	4810	4810	0
244	20250305	153600	755688912	4810	4810	4810	4810	0
245	20250305	153500	755688912	4810	4810	4810	4810	0
246	20250305	153400	755688912	4810	4810	4810	4810	0
247	20250305	153300	755688912	4810	4810	4810	4810	0
248	20250305	153200	755688912	4810	4810	4810	4810	0
249	20250305	153100	755688912	4810	4810	4810	4810	0
250	20250305	153000	755688912	4810	4810	4810	4810	1112
251	20250305	152900	750340192	4820	4820	4820	4820	0
252	20250305	152800	750340192	4820	4820	4820	4820	0
253	20250305	152700	750340192	4820	4820	4820	4820	0
254	20250305	152600	750340192	4820	4820	4820	4820	0
255	20250305	152500	750340192	4820	4820	4820	4820	0
256	20250305	152400	750340192	4820	4820	4820	4820	0
257	20250305	152300	750340192	4820	4820	4820	4820	0
258	20250305	152200	750340192	4820	4820	4820	4820	0
259	20250305	152100	750340192	4820	4820	4820	4820	0
260	20250305	152000	750340192	4820	4820	4820	4820	0
261	20250305	151900	750340192	4820	4820	4850	4820	411
262	20250305	151800	748357297	4830	4825	4830	4820	635
263	20250305	151700	745295257	4825	4830	4830	4825	178
264	20250305	151600	744436012	4830	4830	4850	4830	304
265	20250305	151500	742967492	4850	4850	4850	4850	0
266	20250305	151400	742967492	4850	4850	4850	4850	20
267	20250305	151300	742870492	4850	4830	4850	4830	852
268	20250305	151200	738740292	4830	4845	4845	4830	256
269	20250305	151100	737502837	4840	4840	4840	4840	0
270	20250305	151000	737502837	4840	4840	4840	4840	0
271	20250305	150900	737502837	4840	4845	4850	4840	2254
272	20250305	150800	726583427	4840	4840	4840	4840	0
273	20250305	150700	726583427	4840	4840	4840	4840	0
274	20250305	150600	726583427	4840	4840	4840	4840	0
275	20250305	150500	726583427	4840	4840	4840	4840	0
276	20250305	150400	726583427	4840	4845	4845	4840	121
277	20250305	150300	725997287	4845	4840	4845	4840	239
278	20250305	150200	724840477	4830	4830	4830	4830	10
279	20250305	150100	724792177	4835	4835	4835	4835	0
280	20250305	150000	724792177	4835	4835	4835	4835	5
281	20250305	145900	724768002	4830	4835	4835	4830	92
282	20250305	145800	724323527	4835	4835	4835	4830	51
283	20250305	145700	724077142	4835	4830	4835	4830	652
284	20250305	145600	720925322	4820	4820	4820	4820	0
285	20250305	145500	720925322	4820	4820	4820	4820	0
286	20250305	145400	720925322	4820	4820	4820	4820	0
287	20250305	145300	720925322	4820	4820	4820	4820	0
288	20250305	145200	720925322	4820	4820	4820	4820	50
289	20250305	145100	720684322	4820	4820	4820	4820	118
290	20250305	145000	720115562	4820	4820	4820	4820	0
291	20250305	144900	720115562	4820	4820	4820	4820	426
292	20250305	144800	718062242	4840	4835	4840	4835	120
293	20250305	144700	717481892	4835	4835	4835	4835	0
294	20250305	144600	717481892	4835	4835	4835	4835	0
295	20250305	144500	717481892	4835	4835	4835	4835	0
296	20250305	144400	717481892	4835	4835	4835	4835	10
297	20250305	144300	717433542	4835	4835	4835	4835	230
298	20250305	144200	716321492	4835	4835	4835	4835	0
299	20250305	144100	716321492	4835	4835	4835	4835	0
300	20250305	144000	716321492	4835	4835	4835	4835	0
301	20250305	143900	716321492	4835	4830	4835	4830	551
302	20250305	143800	713658702	4820	4820	4820	4820	28
303	20250305	143700	713523742	4820	4820	4820	4820	20
304	20250305	143600	713427342	4820	4820	4820	4820	103
305	20250305	143500	712930882	4825	4825	4825	4825	100
306	20250305	143400	712448382	4820	4820	4820	4820	43
307	20250305	143300	712241122	4820	4820	4820	4820	0
308	20250305	143200	712241122	4820	4820	4820	4820	0
309	20250305	143100	712241122	4820	4820	4820	4820	20
310	20250305	143000	712144722	4825	4825	4825	4825	0
311	20250305	142900	712144722	4825	4825	4825	4825	10
312	20250305	142800	712096472	4830	4830	4830	4830	0
313	20250305	142700	712096472	4830	4830	4830	4830	0
314	20250305	142600	712096472	4830	4830	4830	4830	0
315	20250305	142500	712096472	4830	4830	4830	4830	0
316	20250305	142400	712096472	4830	4830	4830	4830	0
317	20250305	142300	712096472	4830	4830	4830	4830	0
318	20250305	142200	712096472	4830	4820	4830	4820	521
319	20250305	142100	709581307	4820	4820	4820	4820	0
320	20250305	142000	709581307	4820	4825	4830	4820	510
321	20250305	141900	707119182	4820	4820	4820	4820	3
322	20250305	141800	707104722	4825	4825	4825	4825	10
323	20250305	141700	707056472	4825	4825	4825	4825	2
324	20250305	141600	707046822	4830	4830	4830	4830	10
325	20250305	141500	706998522	4830	4830	4830	4830	1
326	20250305	141400	706993692	4830	4815	4830	4815	50
327	20250305	141300	706752857	4810	4810	4810	4810	1
328	20250305	141200	706748047	4810	4810	4810	4810	0
329	20250305	141100	706748047	4810	4810	4810	4810	123
330	20250305	141000	706156417	4810	4810	4810	4810	0
331	20250305	140900	706156417	4810	4810	4810	4810	0
332	20250305	140800	706156417	4810	4805	4810	4805	243
333	20250305	140700	704988262	4810	4810	4810	4810	1
334	20250305	140600	704983452	4805	4805	4805	4805	317
335	20250305	140500	703460267	4810	4810	4810	4810	201
336	20250305	140400	702493457	4825	4825	4825	4825	0
337	20250305	140300	702493457	4825	4825	4825	4825	0
338	20250305	140200	702493457	4825	4825	4825	4825	8
339	20250305	140100	702454857	4830	4830	4830	4830	50
340	20250305	140000	702213357	4820	4810	4825	4810	139
341	20250305	135900	701544397	4810	4810	4810	4810	0
342	20250305	135800	701544397	4810	4810	4810	4810	1
343	20250305	135700	701539587	4810	4810	4810	4810	0
344	20250305	135600	701539587	4810	4810	4810	4810	2
345	20250305	135500	701529967	4810	4810	4810	4810	0
346	20250305	135400	701529967	4810	4810	4810	4810	51
347	20250305	135300	701284657	4805	4805	4805	4805	100
348	20250305	135200	700804157	4810	4810	4810	4810	0
349	20250305	135100	700804157	4810	4810	4810	4810	0
350	20250305	135000	700804157	4810	4810	4810	4810	0
351	20250305	134900	700804157	4810	4810	4810	4810	49
352	20250305	134800	700568467	4810	4810	4810	4810	28
353	20250305	134700	700433787	4810	4810	4810	4810	0
354	20250305	134600	700433787	4810	4810	4810	4810	0
355	20250305	134500	700433787	4810	4810	4810	4810	0
356	20250305	134400	700433787	4810	4810	4810	4810	5
357	20250305	134300	700409737	4810	4810	4810	4810	152
358	20250305	134200	699678617	4820	4820	4820	4820	0
359	20250305	134100	699678617	4820	4820	4820	4820	1
360	20250305	134000	699673797	4810	4810	4825	4810	250
361	20250305	133900	698470847	4810	4815	4815	4810	500
362	20250305	133800	696065497	4830	4815	4830	4815	769
363	20250305	133700	692361732	4825	4825	4825	4825	0
364	20250305	133600	692361732	4825	4825	4825	4825	0
365	20250305	133500	692361732	4825	4820	4825	4815	503
366	20250305	133400	689938487	4830	4830	4830	4830	0
367	20250305	133300	689938487	4830	4830	4830	4820	533
368	20250305	133200	687369097	4820	4820	4820	4820	0
369	20250305	133100	687369097	4820	4820	4820	4820	0
370	20250305	133000	687369097	4820	4820	4820	4820	0
371	20250305	132900	687369097	4820	4820	4820	4820	1
372	20250305	132800	687364277	4815	4815	4815	4815	0
373	20250305	132700	687364277	4815	4815	4815	4815	0
374	20250305	132600	687364277	4815	4815	4815	4815	0
375	20250305	132500	687364277	4815	4815	4815	4815	20
376	20250305	132400	687267977	4815	4815	4815	4815	1
377	20250305	132300	687263162	4815	4830	4830	4815	82
378	20250305	132200	686867467	4825	4825	4825	4825	0
379	20250305	132100	686867467	4825	4825	4825	4825	4
380	20250305	132000	686848167	4810	4810	4810	4810	0
381	20250305	131900	686848167	4810	4810	4810	4810	0
382	20250305	131800	686848167	4810	4810	4810	4810	0
383	20250305	131700	686848167	4810	4810	4810	4810	0
384	20250305	131600	686848167	4810	4810	4810	4810	0
385	20250305	131500	686848167	4810	4810	4810	4810	0
386	20250305	131400	686848167	4810	4810	4810	4810	0
387	20250305	131300	686848167	4810	4810	4810	4810	60
388	20250305	131200	686559567	4815	4815	4815	4815	0
389	20250305	131100	686559567	4815	4815	4815	4815	0
390	20250305	131000	686559567	4815	4815	4835	4810	279
391	20250305	130900	685216787	4815	4815	4815	4815	22
392	20250305	130800	685110857	4830	4830	4830	4830	0
393	20250305	130700	685110857	4830	4815	4830	4810	101
394	20250305	130600	684624887	4810	4810	4810	4810	0
395	20250305	130500	684624887	4810	4810	4810	4810	0
396	20250305	130400	684624887	4810	4810	4810	4810	0
397	20250305	130300	684624887	4810	4810	4810	4810	0
398	20250305	130200	684624887	4810	4810	4810	4810	0
399	20250305	130100	684624887	4810	4810	4810	4810	0
400	20250305	130000	684624887	4810	4810	4810	4810	0
401	20250305	125900	684624887	4810	4825	4825	4810	2000
402	20250305	125800	675000977	4820	4820	4820	4820	0
403	20250305	125700	675000977	4820	4840	4840	4820	3603
404	20250305	125600	657621027	4820	4870	4870	4820	4000
405	20250305	125500	638282822	4865	4865	4865	4865	0
406	20250305	125400	638282822	4865	4865	4865	4865	0
407	20250305	125300	638282822	4865	4865	4865	4865	0
408	20250305	125200	638282822	4865	4865	4865	4865	10
409	20250305	125100	638234172	4845	4890	4900	4845	2158
410	20250305	125000	627686327	4890	4890	4895	4890	442
411	20250305	124900	625524037	4900	4895	4900	4895	536
412	20250305	124800	622897652	4900	4865	4900	4865	4000
413	20250305	124700	603332707	4840	4840	4840	4840	0
414	20250305	124600	603332707	4840	4840	4840	4840	0
415	20250305	124500	603332707	4840	4840	4840	4840	0
416	20250305	124400	603332707	4840	4840	4840	4840	0
417	20250305	124300	603332707	4840	4840	4840	4840	0
418	20250305	124200	603332707	4840	4840	4840	4840	0
419	20250305	124100	603332707	4840	4840	4840	4840	0
420	20250305	124000	603332707	4840	4840	4840	4840	0
421	20250305	123900	603332707	4840	4840	4840	4840	0
422	20250305	123800	603332707	4840	4840	4840	4840	0
423	20250305	123700	603332707	4840	4840	4840	4840	0
424	20250305	123600	603332707	4840	4840	4840	4840	0
425	20250305	123500	603332707	4840	4845	4845	4840	2000
426	20250305	123400	593650587	4840	4845	4845	4840	2000
427	20250305	123300	583970582	4840	4840	4840	4840	0
428	20250305	123200	583970582	4840	4845	4845	4840	2030
429	20250305	123100	574145202	4840	4840	4840	4840	112
430	20250305	123000	573603122	4840	4840	4840	4840	48
431	20250305	122900	573370802	4825	4825	4825	4825	100
432	20250305	122800	572888302	4820	4820	4820	4820	952
433	20250305	122700	568299662	4820	4820	4820	4820	500
434	20250305	122600	565889662	4820	4830	4830	4815	7931
435	20250305	122500	527649107	4830	4830	4830	4830	0
436	20250305	122400	527649107	4830	4830	4830	4830	0
437	20250305	122300	527649107	4830	4830	4830	4830	0
438	20250305	122200	527649107	4830	4840	4840	4830	804
439	20250305	122100	523760247	4840	4840	4840	4840	0
440	20250305	122000	523760247	4840	4840	4840	4840	484
441	20250305	121900	521417687	4840	4840	4840	4840	0
442	20250305	121800	521417687	4840	4840	4840	4840	17
443	20250305	121700	521335407	4840	4840	4840	4840	0
444	20250305	121600	521335407	4840	4840	4840	4840	1
445	20250305	121500	521330567	4840	4840	4840	4840	0
446	20250305	121400	521330567	4840	4840	4840	4840	0
447	20250305	121300	521330567	4840	4820	4840	4820	28
448	20250305	121200	521195447	4820	4820	4820	4820	115
449	20250305	121100	520641147	4815	4820	4820	4815	20
450	20250305	121000	520544832	4815	4815	4815	4815	130
451	20250305	120900	519918882	4805	4805	4805	4805	0
452	20250305	120800	519918882	4805	4805	4805	4805	0
453	20250305	120700	519918882	4805	4805	4805	4805	0
454	20250305	120600	519918882	4805	4805	4805	4805	0
455	20250305	120500	519918882	4805	4805	4805	4805	1
456	20250305	120400	519914077	4815	4815	4815	4815	0
457	20250305	120300	519914077	4815	4815	4815	4815	0
458	20250305	120200	519914077	4815	4815	4815	4815	0
459	20250305	120100	519914077	4815	4815	4815	4815	239
460	20250305	120000	518763292	4815	4805	4815	4805	1037
461	20250305	115900	513773122	4820	4820	4820	4820	0
462	20250305	115800	513773122	4820	4820	4820	4820	400
463	20250305	115700	511845122	4795	4800	4805	4795	909
464	20250305	115600	507483362	4805	4805	4805	4805	857
465	20250305	115500	503365477	4810	4815	4815	4810	52
466	20250305	115400	503115197	4815	4820	4820	4815	40
467	20250305	115300	502922497	4820	4820	4820	4820	25
468	20250305	115200	502801997	4850	4850	4850	4850	0
469	20250305	115100	502801997	4850	4855	4855	4850	1315
470	20250305	115000	496423682	4855	4860	4860	4855	885
471	20250305	114900	492125972	4870	4870	4870	4870	0
472	20250305	114800	492125972	4870	4870	4870	4870	0
473	20250305	114700	492125972	4870	4870	4870	4870	70
474	20250305	114600	491785072	4875	4875	4875	4875	9
475	20250305	114500	491741197	4875	4875	4875	4875	1
476	20250305	114400	491736322	4880	4880	4880	4880	0
477	20250305	114300	491736322	4880	4880	4880	4880	10
478	20250305	114200	491687522	4890	4890	4890	4890	0
479	20250305	114100	491687522	4890	4885	4890	4885	7
480	20250305	114000	491653297	4885	4890	4890	4885	24
481	20250305	113900	491535982	4890	4890	4890	4890	0
482	20250305	113800	491535982	4890	4890	4890	4890	85
483	20250305	113700	491120332	4890	4890	4890	4890	48
484	20250305	113600	490885612	4890	4890	4890	4890	25
485	20250305	113500	490763362	4890	4885	4890	4860	348
486	20250305	113400	489062677	4855	4855	4855	4855	9
487	20250305	113300	489018982	4855	4855	4855	4855	1200
488	20250305	113200	483192982	4850	4860	4860	4850	1000
489	20250305	113100	478339917	4855	4855	4855	4855	0
490	20250305	113000	478339917	4855	4865	4865	4855	17
491	20250305	112900	478257367	4890	4885	4890	4885	469
492	20250305	112800	475964167	4890	4860	4890	4860	427
493	20250305	112700	473876857	4865	4865	4865	4865	0
494	20250305	112600	473876857	4865	4860	4865	4860	74
495	20250305	112500	473517007	4855	4855	4855	4855	75
496	20250305	112400	473152882	4850	4850	4850	4850	0
497	20250305	112300	473152882	4850	4850	4850	4850	20
498	20250305	112200	473055882	4850	4850	4850	4850	0
499	20250305	112100	473055882	4850	4850	4850	4850	4
500	20250305	112000	473036482	4850	4850	4850	4850	0
501	20250305	111900	473036482	4850	4850	4850	4850	500
502	20250305	111800	470611482	4850	4850	4850	4850	0
503	20250305	111700	470611482	4850	4850	4850	4850	23
504	20250305	111600	470499932	4850	4850	4850	4850	100
505	20250305	111500	470014932	4850	4850	4850	4850	4
506	20250305	111400	469995532	4850	4850	4850	4850	0
507	20250305	111300	469995532	4850	4845	4850	4845	1878
508	20250305	111200	460892232	4835	4835	4835	4835	500
509	20250305	111100	458474732	4835	4835	4835	4835	0
510	20250305	111000	458474732	4835	4835	4835	4835	2
511	20250305	110900	458465062	4800	4800	4800	4800	0
512	20250305	110800	458465062	4800	4805	4805	4800	27
513	20250305	110700	458335437	4800	4800	4800	4800	0
514	20250305	110600	458335437	4800	4800	4800	4800	74
515	20250305	110500	457980237	4785	4785	4785	4785	0
516	20250305	110400	457980237	4785	4785	4785	4785	0
517	20250305	110300	457980237	4785	4785	4785	4785	0
518	20250305	110200	457980237	4785	4785	4785	4785	610
519	20250305	110100	455061387	4835	4835	4835	4835	0
520	20250305	110000	455061387	4835	4835	4835	4835	0
521	20250305	105900	455061387	4835	4785	4835	4780	361
522	20250305	105800	453335682	4780	4820	4820	4760	5409
523	20250305	105700	427383712	4820	4820	4820	4820	0
524	20250305	105600	427383712	4820	4820	4820	4820	69
525	20250305	105500	427051132	4820	4820	4820	4820	0
526	20250305	105400	427051132	4820	4820	4820	4820	0
527	20250305	105300	427051132	4820	4820	4820	4820	95
528	20250305	105200	426593232	4820	4820	4820	4820	0
529	20250305	105100	426593232	4820	4845	4845	4820	1070
530	20250305	105000	421420447	4845	4875	4875	4845	110
531	20250305	104900	420887197	4845	4845	4845	4845	0
532	20250305	104800	420887197	4845	4845	4845	4845	0
533	20250305	104700	420887197	4845	4855	4855	4845	569
534	20250305	104600	418127387	4855	4855	4855	4855	0
535	20250305	104500	418127387	4855	4845	4855	4845	120
536	20250305	104400	417544987	4845	4855	4855	4845	243
537	20250305	104300	416365322	4855	4855	4855	4855	0
538	20250305	104200	416365322	4855	4855	4855	4855	0
539	20250305	104100	416365322	4855	4855	4855	4855	16
540	20250305	104000	416287642	4855	4855	4855	4855	8
541	20250305	103900	416248802	4850	4850	4855	4850	34
542	20250305	103800	416083892	4845	4845	4845	4845	0
543	20250305	103700	416083892	4845	4845	4845	4845	159
544	20250305	103600	415313537	4845	4845	4845	4845	0
545	20250305	103500	415313537	4845	4845	4845	4845	0
546	20250305	103400	415313537	4845	4845	4845	4845	31
547	20250305	103300	415163342	4845	4845	4845	4845	0
548	20250305	103200	415163342	4845	4845	4845	4845	0
549	20250305	103100	415163342	4845	4862	4862	4845	99
550	20250305	103000	414683670	4845	4845	4845	4845	39
551	20250305	102900	414494715	4845	4845	4845	4845	1
552	20250305	102800	414489870	4835	4835	4835	4835	0
553	20250305	102700	414489870	4835	4835	4835	4835	311
554	20250305	102600	412986185	4820	4820	4820	4820	0
555	20250305	102500	412986185	4820	4820	4820	4820	0
556	20250305	102400	412986185	4820	4820	4820	4820	1
557	20250305	102300	412981365	4820	4820	4820	4820	0
558	20250305	102200	412981365	4820	4825	4825	4820	489
559	20250305	102100	410622265	4830	4830	4830	4830	29
560	20250305	102000	410482195	4830	4830	4830	4830	31
561	20250305	101900	410332465	4830	4830	4830	4830	77
562	20250305	101800	409960555	4825	4820	4830	4820	1024
563	20250305	101700	405024695	4820	4825	4825	4820	372
564	20250305	101600	403230840	4820	4820	4820	4820	319
565	20250305	101500	401693260	4820	4820	4820	4820	1
566	20250305	101400	401688440	4820	4855	4855	4820	2702
567	20250305	101300	388605610	4855	4865	4865	4855	1060
568	20250305	101200	383455720	4865	4865	4865	4865	101
569	20250305	101100	382964355	4865	4865	4865	4865	0
570	20250305	101000	382964355	4865	4865	4865	4865	11
571	20250305	100900	382910840	4885	4885	4885	4885	10
572	20250305	100800	382861990	4890	4885	4890	4885	1981
573	20250305	100700	373176600	4860	4860	4860	4860	8
574	20250305	100600	373137720	4860	4860	4860	4860	0
575	20250305	100500	373137720	4860	4860	4860	4860	0
576	20250305	100400	373137720	4860	4860	4860	4860	355
577	20250305	100300	371412420	4860	4860	4860	4860	5
578	20250305	100200	371388120	4860	4860	4860	4860	1029
579	20250305	100100	366387180	4860	4860	4860	4860	34
580	20250305	100000	366221940	4860	4860	4860	4860	64
581	20250305	095900	365910900	4860	4860	4860	4860	0
582	20250305	095800	365910900	4860	4865	4865	4860	578
583	20250305	095700	363098975	4865	4865	4865	4865	414
584	20250305	095600	361084865	4870	4875	4875	4870	1102
585	20250305	095500	355716980	4875	4875	4875	4875	337
586	20250305	095400	354074105	4875	4875	4875	4875	0
587	20250305	095300	354074105	4875	4885	4885	4875	1000
588	20250305	095200	349196455	4880	4880	4880	4880	0
589	20250305	095100	349196455	4880	4885	4885	4880	363
590	20250305	095000	347424215	4885	4890	4890	4885	42
591	20250305	094900	347219040	4890	4890	4890	4890	1
592	20250305	094800	347214150	4885	4885	4885	4885	41
593	20250305	094700	347013865	4885	4885	4885	4885	49
594	20250305	094600	346774500	4890	4890	4890	4880	1903
595	20250305	094500	337471995	4890	4890	4890	4890	200
596	20250305	094400	336493995	4890	4895	4895	4890	130
597	20250305	094300	335858265	4900	4900	4900	4900	13
598	20250305	094200	335794565	4895	4895	4895	4895	3
599	20250305	094100	335779880	4900	4900	4900	4900	416
600	20250305	094000	333741480	4885	4885	4885	4885	104
601	20250305	093900	333233440	4885	4885	4885	4885	0
602	20250305	093800	333233440	4885	4895	4895	4885	55
603	20250305	093700	332964745	4900	4895	4900	4895	653
604	20250305	093600	329765295	4900	4905	4905	4900	3000
605	20250305	093500	315065175	4895	4880	4920	4880	3863
606	20250305	093400	296136725	4880	4880	4880	4880	1
607	20250305	093300	296131845	4900	4895	4900	4895	3
608	20250305	093200	296117150	4895	4895	4895	4895	17
609	20250305	093100	296033935	4880	4880	4880	4880	0
610	20250305	093000	296033935	4880	4870	4880	4870	160
611	20250305	092900	295254635	4865	4890	4890	4865	129
612	20250305	092800	294624735	4890	4890	4890	4890	50
613	20250305	092700	294380235	4890	4860	4890	4860	139
614	20250305	092600	293701695	4875	4875	4880	4875	510
615	20250305	092500	291213335	4875	4850	4875	4850	123
616	20250305	092400	290616585	4850	4850	4875	4850	109
617	20250305	092300	290087885	4880	4890	4890	4845	7163
618	20250305	092200	255192075	4890	4895	4895	4890	392
619	20250305	092100	253274280	4900	4915	4915	4900	2500
620	20250305	092000	241023495	4935	4895	4935	4895	5810
621	20250305	091900	212559060	4895	4895	4895	4895	78
622	20250305	091800	212177250	4895	4895	4895	4895	4
623	20250305	091700	212157670	4900	4900	4900	4900	75
624	20250305	091600	211790170	4900	4845	4900	4845	129
625	20250305	091500	211163040	4875	4985	4985	4850	4084
626	20250305	091400	191072330	4955	5000	5020	4940	6571
627	20250305	091300	158228275	5000	4940	5000	4940	10591
628	20250305	091200	105561705	4940	4925	4945	4915	933
629	20250305	091100	100973860	4940	4945	4950	4940	1000
630	20250305	091000	96029620	4950	4885	4950	4880	6121
631	20250305	090900	65828400	4895	4945	4945	4885	789
632	20250305	090800	61958615	4910	4915	4950	4900	2243
633	20250305	090700	50867470	4915	4860	4915	4855	4668
634	20250305	090600	28108720	4860	4775	4860	4775	330
635	20250305	090500	26513595	4775	4775	4775	4775	0
636	20250305	090400	26513595	4775	4800	4880	4745	691
637	20250305	090300	23193260	4880	4900	4900	4700	1150
638	20250305	090200	17726925	4900	4775	4915	4775	3038
639	20250305	090100	2890710	4775	4785	4785	4705	137
640	20250305	090000	2238535	4785	4700	4785	4700	476