KissMeData/066310/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194800	1017969695	9030	9030	9030	9030	2987
3	20250305	194700	1017969695	9030	9030	9030	9030	0
4	20250305	194600	1017969695	9030	9030	9030	9030	0
5	20250305	194500	1017969695	9030	9030	9030	9030	0
6	20250305	194400	1017969695	9030	9030	9030	9030	0
7	20250305	194300	1017969695	9030	9030	9030	9030	0
8	20250305	194200	1017969695	9030	9030	9030	9030	0
9	20250305	194100	1017969695	9030	9030	9030	9030	0
10	20250305	194000	1017969695	9030	9030	9030	9030	0
11	20250305	193900	1017969695	9030	9030	9030	9030	0
12	20250305	193800	1017969695	9030	9030	9030	9030	0
13	20250305	193700	1017969695	9030	9030	9030	9030	0
14	20250305	193600	1017969695	9030	9030	9030	9030	0
15	20250305	193500	1017969695	9030	9030	9030	9030	0
16	20250305	193400	1017969695	9030	9030	9030	9030	0
17	20250305	193300	1017969695	9030	9030	9030	9030	0
18	20250305	193200	1017969695	9030	9030	9030	9030	0
19	20250305	193100	1017969695	9030	9030	9030	9030	0
20	20250305	193000	1017969695	9030	9030	9030	9030	0
21	20250305	192900	1017969695	9030	9030	9030	9030	0
22	20250305	192800	1017969695	9030	9030	9030	9030	0
23	20250305	192700	1017969695	9030	9030	9030	9030	0
24	20250305	192600	1017969695	9030	9030	9030	9030	0
25	20250305	192500	1017969695	9030	9030	9030	9030	0
26	20250305	192400	1017969695	9030	9030	9030	9030	0
27	20250305	192300	1017969695	9030	9030	9030	9030	0
28	20250305	192200	1017969695	9030	9030	9030	9030	0
29	20250305	192100	1017969695	9030	9030	9030	9030	0
30	20250305	192000	1017969695	9030	9030	9030	9030	0
31	20250305	191900	1017969695	9030	9030	9030	9030	0
32	20250305	191800	1017969695	9030	9030	9030	9030	2987
33	20250305	191700	1017969695	9030	9030	9030	9030	0
34	20250305	191600	1017969695	9030	9030	9030	9030	0
35	20250305	191500	1017969695	9030	9030	9030	9030	0
36	20250305	191400	1017969695	9030	9030	9030	9030	0
37	20250305	191300	1017969695	9030	9030	9030	9030	0
38	20250305	191200	1017969695	9030	9030	9030	9030	0
39	20250305	191100	1017969695	9030	9030	9030	9030	0
40	20250305	191000	1017969695	9030	9030	9030	9030	0
41	20250305	190900	1017969695	9030	9030	9030	9030	0
42	20250305	190800	1017969695	9030	9030	9030	9030	0
43	20250305	190700	1017969695	9030	9030	9030	9030	0
44	20250305	190600	1017969695	9030	9030	9030	9030	0
45	20250305	190500	1017969695	9030	9030	9030	9030	0
46	20250305	190400	1017969695	9030	9030	9030	9030	0
47	20250305	190300	1017969695	9030	9030	9030	9030	0
48	20250305	190200	1017969695	9030	9030	9030	9030	0
49	20250305	190100	1017969695	9030	9030	9030	9030	0
50	20250305	190000	1017969695	9030	9030	9030	9030	0
51	20250305	185900	1017969695	9030	9030	9030	9030	0
52	20250305	185800	1017969695	9030	9030	9030	9030	0
53	20250305	185700	1017969695	9030	9030	9030	9030	0
54	20250305	185600	1017969695	9030	9030	9030	9030	0
55	20250305	185500	1017969695	9030	9030	9030	9030	0
56	20250305	185400	1017969695	9030	9030	9030	9030	0
57	20250305	185300	1017969695	9030	9030	9030	9030	0
58	20250305	185200	1017969695	9030	9030	9030	9030	0
59	20250305	185100	1017969695	9030	9030	9030	9030	0
60	20250305	185000	1017969695	9030	9030	9030	9030	0
61	20250305	184900	1017969695	9030	9030	9030	9030	0
62	20250305	184800	1017969695	9030	9030	9030	9030	2987
63	20250305	184700	1017969695	9030	9030	9030	9030	0
64	20250305	184600	1017969695	9030	9030	9030	9030	0
65	20250305	184500	1017969695	9030	9030	9030	9030	0
66	20250305	184400	1017969695	9030	9030	9030	9030	0
67	20250305	184300	1017969695	9030	9030	9030	9030	0
68	20250305	184200	1017969695	9030	9030	9030	9030	0
69	20250305	184100	1017969695	9030	9030	9030	9030	0
70	20250305	184000	1017969695	9030	9030	9030	9030	0
71	20250305	183900	1017969695	9030	9030	9030	9030	0
72	20250305	183800	1017969695	9030	9030	9030	9030	0
73	20250305	183700	1017969695	9030	9030	9030	9030	0
74	20250305	183600	1017969695	9030	9030	9030	9030	0
75	20250305	183500	1017969695	9030	9030	9030	9030	0
76	20250305	183400	1017969695	9030	9030	9030	9030	0
77	20250305	183300	1017969695	9030	9030	9030	9030	0
78	20250305	183200	1017969695	9030	9030	9030	9030	0
79	20250305	183100	1017969695	9030	9030	9030	9030	0
80	20250305	183000	1017969695	9030	9030	9030	9030	0
81	20250305	182900	1017969695	9030	9030	9030	9030	0
82	20250305	182800	1017969695	9030	9030	9030	9030	0
83	20250305	182700	1017969695	9030	9030	9030	9030	0
84	20250305	182600	1017969695	9030	9030	9030	9030	0
85	20250305	182500	1017969695	9030	9030	9030	9030	0
86	20250305	182400	1017969695	9030	9030	9030	9030	0
87	20250305	182300	1017969695	9030	9030	9030	9030	0
88	20250305	182200	1017969695	9030	9030	9030	9030	0
89	20250305	182100	1017969695	9030	9030	9030	9030	0
90	20250305	182000	1017969695	9030	9030	9030	9030	0
91	20250305	181900	1017969695	9030	9030	9030	9030	0
92	20250305	181800	1017969695	9030	9030	9030	9030	2987
93	20250305	181700	1017969695	9030	9030	9030	9030	0
94	20250305	181600	1017969695	9030	9030	9030	9030	0
95	20250305	181500	1017969695	9030	9030	9030	9030	0
96	20250305	181400	1017969695	9030	9030	9030	9030	0
97	20250305	181300	1017969695	9030	9030	9030	9030	0
98	20250305	181200	1017969695	9030	9030	9030	9030	0
99	20250305	181100	1017969695	9030	9030	9030	9030	0
100	20250305	181000	1017969695	9030	9030	9030	9030	0
101	20250305	180900	1017969695	9030	9030	9030	9030	0
102	20250305	180800	1017969695	9030	9030	9030	9030	0
103	20250305	180700	1017969695	9030	9030	9030	9030	0
104	20250305	180600	1017969695	9030	9030	9030	9030	0
105	20250305	180500	1017969695	9030	9030	9030	9030	0
106	20250305	180400	1017969695	9030	9030	9030	9030	0
107	20250305	180300	1017969695	9030	9030	9030	9030	0
108	20250305	180200	1017969695	9030	9030	9030	9030	0
109	20250305	180100	1017969695	9030	9030	9030	9030	0
110	20250305	180000	1017969695	9030	9030	9030	9030	0
111	20250305	175900	1017969695	9030	9030	9030	9030	0
112	20250305	175800	1017969695	9030	9030	9030	9030	0
113	20250305	175700	1017969695	9030	9030	9030	9030	0
114	20250305	175600	1017969695	9030	9030	9030	9030	0
115	20250305	175500	1017969695	9030	9030	9030	9030	0
116	20250305	175400	1017969695	9030	9030	9030	9030	0
117	20250305	175300	1017969695	9030	9030	9030	9030	0
118	20250305	175200	1017969695	9030	9030	9030	9030	0
119	20250305	175100	1017969695	9030	9030	9030	9030	0
120	20250305	175000	1017969695	9030	9030	9030	9030	0
121	20250305	174900	1017969695	9030	9030	9030	9030	0
122	20250305	174800	1017969695	9030	9030	9030	9030	2987
123	20250305	174700	1017969695	9030	9030	9030	9030	0
124	20250305	174600	1017969695	9030	9030	9030	9030	0
125	20250305	174500	1017969695	9030	9030	9030	9030	0
126	20250305	174400	1017969695	9030	9030	9030	9030	0
127	20250305	174300	1017969695	9030	9030	9030	9030	0
128	20250305	174200	1017969695	9030	9030	9030	9030	0
129	20250305	174100	1017969695	9030	9030	9030	9030	0
130	20250305	174000	1017969695	9030	9030	9030	9030	0
131	20250305	173900	1017969695	9030	9030	9030	9030	0
132	20250305	173800	1017969695	9030	9030	9030	9030	0
133	20250305	173700	1017969695	9030	9030	9030	9030	0
134	20250305	173600	1017969695	9030	9030	9030	9030	0
135	20250305	173500	1017969695	9030	9030	9030	9030	0
136	20250305	173400	1017969695	9030	9030	9030	9030	0
137	20250305	173300	1017969695	9030	9030	9030	9030	0
138	20250305	173200	1017969695	9030	9030	9030	9030	0
139	20250305	173100	1017969695	9030	9030	9030	9030	0
140	20250305	173000	1017969695	9030	9030	9030	9030	0
141	20250305	172900	1017969695	9030	9030	9030	9030	0
142	20250305	172800	1017969695	9030	9030	9030	9030	0
143	20250305	172700	1017969695	9030	9030	9030	9030	0
144	20250305	172600	1017969695	9030	9030	9030	9030	0
145	20250305	172500	1017969695	9030	9030	9030	9030	0
146	20250305	172400	1017969695	9030	9030	9030	9030	0
147	20250305	172300	1017969695	9030	9030	9030	9030	0
148	20250305	172200	1017969695	9030	9030	9030	9030	0
149	20250305	172100	1017969695	9030	9030	9030	9030	0
150	20250305	172000	1017969695	9030	9030	9030	9030	0
151	20250305	171900	1017969695	9030	9030	9030	9030	0
152	20250305	171800	1017969695	9030	9030	9030	9030	2987
153	20250305	171700	1017969695	9030	9030	9030	9030	0
154	20250305	171600	1017969695	9030	9030	9030	9030	0
155	20250305	171500	1017969695	9030	9030	9030	9030	0
156	20250305	171400	1017969695	9030	9030	9030	9030	0
157	20250305	171300	1017969695	9030	9030	9030	9030	0
158	20250305	171200	1017969695	9030	9030	9030	9030	0
159	20250305	171100	1017969695	9030	9030	9030	9030	0
160	20250305	171000	1017969695	9030	9030	9030	9030	0
161	20250305	170900	1017969695	9030	9030	9030	9030	0
162	20250305	170800	1017969695	9030	9030	9030	9030	0
163	20250305	170700	1017969695	9030	9030	9030	9030	0
164	20250305	170600	1017969695	9030	9030	9030	9030	0
165	20250305	170500	1017969695	9030	9030	9030	9030	0
166	20250305	170400	1017969695	9030	9030	9030	9030	0
167	20250305	170300	1017969695	9030	9030	9030	9030	0
168	20250305	170200	1017969695	9030	9030	9030	9030	0
169	20250305	170100	1017969695	9030	9030	9030	9030	0
170	20250305	170000	1017969695	9030	9030	9030	9030	0
171	20250305	165900	1017969695	9030	9030	9030	9030	0
172	20250305	165800	1017969695	9030	9030	9030	9030	0
173	20250305	165700	1017969695	9030	9030	9030	9030	0
174	20250305	165600	1017969695	9030	9030	9030	9030	0
175	20250305	165500	1017969695	9030	9030	9030	9030	0
176	20250305	165400	1017969695	9030	9030	9030	9030	0
177	20250305	165300	1017969695	9030	9030	9030	9030	0
178	20250305	165200	1017969695	9030	9030	9030	9030	0
179	20250305	165100	1017969695	9030	9030	9030	9030	0
180	20250305	165000	1017969695	9030	9030	9030	9030	0
181	20250305	164900	1017969695	9030	9030	9030	9030	0
182	20250305	164800	1017969695	9030	9030	9030	9030	2987
183	20250305	164700	1017969695	9030	9030	9030	9030	0
184	20250305	164600	1017969695	9030	9030	9030	9030	0
185	20250305	164500	1017969695	9030	9030	9030	9030	0
186	20250305	164400	1017969695	9030	9030	9030	9030	0
187	20250305	164300	1017969695	9030	9030	9030	9030	0
188	20250305	164200	1017969695	9030	9030	9030	9030	0
189	20250305	164100	1017969695	9030	9030	9030	9030	0
190	20250305	164000	1017969695	9030	9030	9030	9030	0
191	20250305	163900	1017969695	9030	9030	9030	9030	0
192	20250305	163800	1017969695	9030	9030	9030	9030	0
193	20250305	163700	1017969695	9030	9030	9030	9030	0
194	20250305	163600	1017969695	9030	9030	9030	9030	0
195	20250305	163500	1017969695	9030	9030	9030	9030	0
196	20250305	163400	1017969695	9030	9030	9030	9030	0
197	20250305	163300	1017969695	9030	9030	9030	9030	0
198	20250305	163200	1017969695	9030	9030	9030	9030	0
199	20250305	163100	1017969695	9030	9030	9030	9030	0
200	20250305	163000	1017969695	9030	9030	9030	9030	0
201	20250305	162900	1017969695	9030	9030	9030	9030	0
202	20250305	162800	1017969695	9030	9030	9030	9030	0
203	20250305	162700	1017969695	9030	9030	9030	9030	0
204	20250305	162600	1017969695	9030	9030	9030	9030	0
205	20250305	162500	1017969695	9030	9030	9030	9030	0
206	20250305	162400	1017969695	9030	9030	9030	9030	0
207	20250305	162300	1017969695	9030	9030	9030	9030	0
208	20250305	162200	1017969695	9030	9030	9030	9030	0
209	20250305	162100	1017969695	9030	9030	9030	9030	0
210	20250305	162000	1017969695	9030	9030	9030	9030	0
211	20250305	161900	1017969695	9030	9030	9030	9030	0
212	20250305	161800	1017969695	9030	9030	9030	9030	2987
213	20250305	161700	1017969695	9030	9030	9030	9030	0
214	20250305	161600	1017969695	9030	9030	9030	9030	0
215	20250305	161500	1017969695	9030	9030	9030	9030	0
216	20250305	161400	1017969695	9030	9030	9030	9030	0
217	20250305	161300	1017969695	9030	9030	9030	9030	0
218	20250305	161200	1017969695	9030	9030	9030	9030	0
219	20250305	161100	1017969695	9030	9030	9030	9030	0
220	20250305	161000	1017969695	9030	9030	9030	9030	0
221	20250305	160900	1017969695	9030	9030	9030	9030	0
222	20250305	160800	1017969695	9030	9030	9030	9030	0
223	20250305	160700	1017969695	9030	9030	9030	9030	0
224	20250305	160600	1017969695	9030	9030	9030	9030	0
225	20250305	160500	1017969695	9030	9030	9030	9030	0
226	20250305	160400	1017969695	9030	9030	9030	9030	0
227	20250305	160300	1017969695	9030	9030	9030	9030	0
228	20250305	160200	1017969695	9030	9030	9030	9030	0
229	20250305	160100	1017969695	9030	9030	9030	9030	0
230	20250305	160000	1017969695	9030	9030	9030	9030	0
231	20250305	155900	1017969695	9030	9030	9030	9030	0
232	20250305	155800	1017969695	9030	9030	9030	9030	0
233	20250305	155700	1017969695	9030	9030	9030	9030	0
234	20250305	155600	1017969695	9030	9030	9030	9030	0
235	20250305	155500	1017969695	9030	9030	9030	9030	0
236	20250305	155400	1017969695	9030	9030	9030	9030	0
237	20250305	155300	1017969695	9030	9030	9030	9030	0
238	20250305	155200	1017969695	9030	9030	9030	9030	0
239	20250305	155100	1017969695	9030	9030	9030	9030	0
240	20250305	155000	1017969695	9030	9030	9030	9030	0
241	20250305	154900	1017969695	9030	9030	9030	9030	0
242	20250305	154800	1017969695	9030	9030	9030	9030	2987
243	20250305	154700	1017969695	9030	9030	9030	9030	0
244	20250305	154600	1017969695	9030	9030	9030	9030	0
245	20250305	154500	1017969695	9030	9030	9030	9030	0
246	20250305	154400	1017969695	9030	9030	9030	9030	0
247	20250305	154300	1017969695	9030	9030	9030	9030	0
248	20250305	154200	1017969695	9030	9030	9030	9030	0
249	20250305	154100	1017969695	9030	9030	9030	9030	0
250	20250305	154000	1017969695	9030	9030	9030	9030	0
251	20250305	153900	1017969695	9030	9030	9030	9030	0
252	20250305	153800	1017969695	9030	9030	9030	9030	0
253	20250305	153700	1017969695	9030	9030	9030	9030	0
254	20250305	153600	1017969695	9030	9030	9030	9030	0
255	20250305	153500	1017969695	9030	9030	9030	9030	0
256	20250305	153400	1017969695	9030	9030	9030	9030	0
257	20250305	153300	1017969695	9030	9030	9030	9030	0
258	20250305	153200	1017969695	9030	9030	9030	9030	0
259	20250305	153100	1017969695	9030	9030	9030	9030	0
260	20250305	153000	1017969695	9030	9030	9030	9030	2987
261	20250305	152900	990997085	9000	9000	9000	9000	0
262	20250305	152800	990997085	9000	9000	9000	9000	0
263	20250305	152700	990997085	9000	9000	9000	9000	0
264	20250305	152600	990997085	9000	9000	9000	9000	0
265	20250305	152500	990997085	9000	9000	9000	9000	0
266	20250305	152400	990997085	9000	9000	9000	9000	0
267	20250305	152300	990997085	9000	9000	9000	9000	0
268	20250305	152200	990997085	9000	9000	9000	9000	0
269	20250305	152100	990997085	9000	9000	9000	9000	0
270	20250305	152000	990997085	9000	9000	9000	9000	0
271	20250305	151900	990997085	9000	8970	9000	8970	3
272	20250305	151800	990970145	8980	8980	8980	8980	410
273	20250305	151700	987288345	9000	8980	9000	8980	1599
274	20250305	151600	972917345	8980	8980	8980	8980	353
275	20250305	151500	969747405	8980	8980	8980	8980	0
276	20250305	151400	969747405	8980	8980	8980	8980	130
277	20250305	151300	968580005	9020	9020	9020	9020	17
278	20250305	151200	968426665	8980	8980	8980	8980	30
279	20250305	151100	968157265	8980	8990	8990	8980	30
280	20250305	151000	967887665	9020	9020	9020	9020	0
281	20250305	150900	967887665	9020	9020	9020	9020	202
282	20250305	150800	966065625	8980	9000	9020	8980	138
283	20250305	150700	964823905	9000	9000	9000	9000	2
284	20250305	150600	964805905	9010	9010	9010	9010	0
285	20250305	150500	964805905	9010	9010	9010	9010	0
286	20250305	150400	964805905	9010	9010	9010	9010	92
287	20250305	150300	963976985	9030	9030	9030	9030	25
288	20250305	150200	963751235	9010	9040	9040	9010	215
289	20250305	150100	961810215	9040	9030	9040	9030	365
290	20250305	150000	958514165	9030	9030	9030	9030	0
291	20250305	145900	958514165	9030	8990	9030	8990	1068
292	20250305	145800	948912685	9030	9030	9030	9030	100
293	20250305	145700	948009685	9030	9010	9030	9010	1733
294	20250305	145600	932377155	8990	9010	9010	8990	153
295	20250305	145500	930998965	9010	9010	9010	9010	20
296	20250305	145400	930818765	9010	9010	9010	9010	0
297	20250305	145300	930818765	9010	9010	9010	9000	305
298	20250305	145200	928072715	9010	9010	9010	9010	0
299	20250305	145100	928072715	9010	9010	9010	9010	26
300	20250305	145000	927838455	9010	9020	9020	9010	211
301	20250305	144900	925937295	9010	9000	9010	9000	171
302	20250305	144800	924397345	9010	9010	9010	9010	0
303	20250305	144700	924397345	9010	9010	9010	9010	6
304	20250305	144600	924343285	9010	9010	9010	9010	119
305	20250305	144500	923271095	9010	9010	9010	9010	1
306	20250305	144400	923262085	9010	9000	9010	9000	366
307	20250305	144300	919967925	9000	9000	9000	9000	0
308	20250305	144200	919967925	9000	9000	9000	9000	0
309	20250305	144100	919967925	9000	9000	9000	9000	0
310	20250305	144000	919967925	9000	9000	9000	9000	0
311	20250305	143900	919967925	9000	9000	9000	9000	1
312	20250305	143800	919958925	9000	8980	9000	8980	386
313	20250305	143700	916492305	8980	8980	8980	8980	52
314	20250305	143600	916025345	8980	8980	8980	8980	1
315	20250305	143500	916016365	8980	8980	8980	8980	0
316	20250305	143400	916016365	8980	8980	8980	8980	2
317	20250305	143300	915998405	8980	8980	8980	8980	0
318	20250305	143200	915998405	8980	8980	8980	8980	30
319	20250305	143100	915729005	8980	8980	8980	8980	0
320	20250305	143000	915729005	8980	8980	8980	8980	0
321	20250305	142900	915729005	8980	8980	8980	8980	1
322	20250305	142800	915720025	8980	8970	8980	8970	114
323	20250305	142700	914696365	8980	8980	8980	8980	0
324	20250305	142600	914696365	8980	8980	8980	8980	1
325	20250305	142500	914687385	8980	8970	8980	8970	482
326	20250305	142400	910359745	8950	8950	8950	8950	0
327	20250305	142300	910359745	8950	8960	8960	8950	30
328	20250305	142200	910091235	8980	8980	8980	8980	0
329	20250305	142100	910091235	8980	8980	8980	8980	0
330	20250305	142000	910091235	8980	8965	8980	8965	72
331	20250305	141900	909445350	8980	8980	8980	8980	0
332	20250305	141800	909445350	8980	8970	8980	8970	9
333	20250305	141700	909364580	8980	8990	8990	8980	487
334	20250305	141600	904991310	9000	8980	9000	8980	82
335	20250305	141500	904253400	8980	8980	8980	8980	0
336	20250305	141400	904253400	8980	8980	8980	8980	0
337	20250305	141300	904253400	8980	8960	8980	8960	592
338	20250305	141200	898941520	8960	8960	8960	8960	0
339	20250305	141100	898941520	8960	8960	8960	8960	0
340	20250305	141000	898941520	8960	8960	8960	8960	0
341	20250305	140900	898941520	8960	8960	8960	8960	0
342	20250305	140800	898941520	8960	8960	8960	8960	0
343	20250305	140700	898941520	8960	8960	8960	8960	0
344	20250305	140600	898941520	8960	8960	8960	8960	0
345	20250305	140500	898941520	8960	8960	8960	8960	200
346	20250305	140400	897149520	8960	8970	8970	8960	36
347	20250305	140300	896826940	8970	8970	8970	8970	185
348	20250305	140200	895167490	8970	8970	8970	8970	0
349	20250305	140100	895167490	8970	8970	8970	8970	56
350	20250305	140000	894665170	8970	8970	8970	8970	3
351	20250305	135900	894638260	8980	8980	8980	8980	92
352	20250305	135800	893812100	8980	8980	8980	8980	22
353	20250305	135700	893614540	9000	9000	9000	9000	0
354	20250305	135600	893614540	9000	9000	9000	9000	138
355	20250305	135500	892372540	9000	8990	9000	8980	331
356	20250305	135400	889398600	9000	9000	9000	9000	0
357	20250305	135300	889398600	9000	9000	9000	8990	618
358	20250305	135200	883837190	8990	8990	8990	8990	100
359	20250305	135100	882938190	8990	8980	8990	8980	253
360	20250305	135000	880665920	9000	9000	9000	9000	0
361	20250305	134900	880665920	9000	9000	9000	9000	2
362	20250305	134800	880647920	9000	9000	9000	9000	36
363	20250305	134700	880323920	9000	8990	9000	8990	19
364	20250305	134600	880153070	8990	8990	8990	8990	64
365	20250305	134500	879577710	8990	8980	8990	8980	488
366	20250305	134400	875192390	8980	8980	8980	8980	0
367	20250305	134300	875192390	8980	9000	9000	8980	196
368	20250305	134200	873428550	8990	8990	8990	8990	0
369	20250305	134100	873428550	8990	8990	8990	8990	0
370	20250305	134000	873428550	8990	8990	8990	8990	988
371	20250305	133900	864546430	8990	8980	8990	8980	7
372	20250305	133800	864483550	8980	8970	8980	8970	244
373	20250305	133700	862293700	8970	8970	8970	8970	1
374	20250305	133600	862284730	8980	8980	8980	8980	0
375	20250305	133500	862284730	8980	8980	8980	8980	4
376	20250305	133400	862248810	8980	8980	8980	8900	4592
377	20250305	133300	821013500	8980	8980	8980	8980	4
378	20250305	133200	820977580	8980	8970	8980	8970	3
379	20250305	133100	820950650	8970	8960	8970	8960	465
380	20250305	133000	816781140	8960	8960	8960	8960	10
381	20250305	132900	816691540	8960	8960	8960	8960	0
382	20250305	132800	816691540	8960	8970	8970	8960	26
383	20250305	132700	816458460	8970	8950	8970	8950	222
384	20250305	132600	814471400	8950	8950	8950	8950	6
385	20250305	132500	814417700	8910	8910	8910	8910	99
386	20250305	132400	813535610	8910	8910	8910	8910	1
387	20250305	132300	813526700	8900	8900	8900	8900	493
388	20250305	132200	809139000	8900	8900	8900	8890	88
389	20250305	132100	808356560	8900	8890	8900	8890	111
390	20250305	132000	807369750	8880	8880	8880	8880	19
391	20250305	131900	807201030	8850	8850	8860	8850	231
392	20250305	131800	805156630	8850	8850	8850	8850	0
393	20250305	131700	805156630	8850	8850	8850	8850	0
394	20250305	131600	805156630	8850	8860	8860	8850	100
395	20250305	131500	804270930	8850	8850	8850	8850	20
396	20250305	131400	804093930	8890	8890	8890	8890	0
397	20250305	131300	804093930	8890	8890	8890	8890	0
398	20250305	131200	804093930	8890	8880	8890	8880	8
399	20250305	131100	804022820	8880	8870	8880	8870	100
400	20250305	131000	803135800	8870	8870	8870	8870	20
401	20250305	130900	802958400	8860	8870	8870	8860	11
402	20250305	130800	802860840	8870	8870	8870	8870	4
403	20250305	130700	802825360	8870	8870	8870	8870	0
404	20250305	130600	802825360	8870	8870	8870	8870	0
405	20250305	130500	802825360	8870	8870	8870	8870	0
406	20250305	130400	802825360	8870	8860	8870	8820	406
407	20250305	130300	799244160	8790	8850	8850	8790	7169
408	20250305	130200	736123380	8840	8840	8840	8840	0
409	20250305	130100	736123380	8840	8860	8860	8840	482
410	20250305	130000	731858700	8850	8850	8850	8850	173
411	20250305	125900	730327650	8880	8880	8880	8880	0
412	20250305	125800	730327650	8880	8880	8880	8880	5
413	20250305	125700	730283250	8840	8850	8850	8840	31
414	20250305	125600	730008970	8850	8850	8850	8850	10
415	20250305	125500	729920470	8850	8850	8850	8850	70
416	20250305	125400	729300970	8860	8860	8860	8860	64
417	20250305	125300	728733930	8850	8850	8850	8850	66
418	20250305	125200	728149830	8850	8860	8860	8850	809
419	20250305	125100	720984090	8860	8860	8860	8860	4
420	20250305	125000	720948650	8860	8860	8860	8860	0
421	20250305	124900	720948650	8860	8860	8860	8860	11
422	20250305	124800	720851190	8850	8860	8860	8850	112
423	20250305	124700	719859660	8900	8900	8900	8900	1
424	20250305	124600	719850760	8860	8860	8860	8860	200
425	20250305	124500	718078760	8850	8860	8860	8850	300
426	20250305	124400	715421300	8860	8860	8860	8860	0
427	20250305	124300	715421300	8860	8870	8870	8860	126
428	20250305	124200	714303920	8890	8895	8895	8890	42
429	20250305	124100	713930515	8900	8895	8900	8895	320
430	20250305	124000	711082520	8890	8890	8890	8890	0
431	20250305	123900	711082520	8890	8890	8890	8890	174
432	20250305	123800	709535660	8880	8880	8880	8880	5
433	20250305	123700	709491260	8870	8870	8870	8870	0
434	20250305	123600	709491260	8870	8870	8870	8870	0
435	20250305	123500	709491260	8870	8880	8880	8870	396
436	20250305	123400	705978710	8880	8880	8880	8880	4
437	20250305	123300	705943190	8880	8880	8880	8880	0
438	20250305	123200	705943190	8880	8870	8880	8870	30
439	20250305	123100	705676800	8870	8870	8870	8870	1
440	20250305	123000	705667930	8860	8860	8860	8860	0
441	20250305	122900	705667930	8860	8860	8860	8860	110
442	20250305	122800	704693330	8860	8880	8880	8860	262
443	20250305	122700	702370310	8870	8870	8870	8870	0
444	20250305	122600	702370310	8870	8870	8870	8870	0
445	20250305	122500	702370310	8870	8870	8870	8870	0
446	20250305	122400	702370310	8870	8870	8870	8870	111
447	20250305	122300	701385740	8890	8890	8890	8890	0
448	20250305	122200	701385740	8890	8890	8890	8890	10
449	20250305	122100	701296840	8890	8890	8890	8890	23
450	20250305	122000	701092370	8890	8890	8890	8890	9
451	20250305	121900	701012360	8890	8890	8890	8890	0
452	20250305	121800	701012360	8890	8890	8890	8890	0
453	20250305	121700	701012360	8890	8890	8890	8890	0
454	20250305	121600	701012360	8890	8880	8890	8880	5
455	20250305	121500	700967920	8900	8900	8900	8900	10
456	20250305	121400	700878920	8860	8860	8860	8860	0
457	20250305	121300	700878920	8860	8870	8870	8860	305
458	20250305	121200	698175610	8870	8870	8870	8870	2
459	20250305	121100	698157870	8870	8900	8900	8870	1603
460	20250305	121000	683918170	8900	8900	8900	8900	20
461	20250305	120900	683740170	8900	8900	8900	8900	237
462	20250305	120800	681630870	8900	8930	8930	8900	241
463	20250305	120700	679480480	8930	8930	8930	8930	2
464	20250305	120600	679462620	8930	8930	8930	8930	227
465	20250305	120500	677435510	8890	8940	8940	8890	2159
466	20250305	120400	658182490	8930	8930	8930	8930	0
467	20250305	120300	658182490	8930	8960	8960	8930	733
468	20250305	120200	651628640	8990	8940	8990	8940	178
469	20250305	120100	650035060	8940	8940	8940	8940	304
470	20250305	120000	647317300	8940	8990	8990	8920	776
471	20250305	115900	640375430	8980	8980	8990	8960	1015
472	20250305	115800	631263270	8970	8930	8980	8930	764
473	20250305	115700	624412380	8940	8930	8970	8930	716
474	20250305	115600	618015050	8930	8890	8970	8890	3388
475	20250305	115500	587808520	8890	8830	8890	8830	307
476	20250305	115400	585079530	8830	8830	8830	8830	0
477	20250305	115300	585079530	8830	8830	8830	8830	453
478	20250305	115200	581079540	8830	8830	8830	8830	34
479	20250305	115100	580779320	8840	8840	8840	8840	196
480	20250305	115000	579046680	8840	8840	8840	8840	591
481	20250305	114900	573822240	8900	8900	8900	8900	0
482	20250305	114800	573822240	8900	8900	8900	8900	0
483	20250305	114700	573822240	8900	8900	8900	8900	0
484	20250305	114600	573822240	8900	8900	8900	8900	330
485	20250305	114500	570885240	8900	8900	8900	8900	0
486	20250305	114400	570885240	8900	8900	8900	8900	11
487	20250305	114300	570787340	8900	8900	8900	8900	0
488	20250305	114200	570787340	8900	8900	8900	8900	0
489	20250305	114100	570787340	8900	8900	8900	8900	200
490	20250305	114000	569007340	8900	8870	8900	8870	102
491	20250305	113900	568102040	8870	8870	8870	8870	0
492	20250305	113800	568102040	8870	8870	8870	8870	30
493	20250305	113700	567835940	8840	8840	8840	8840	0
494	20250305	113600	567835940	8840	8840	8840	8840	0
495	20250305	113500	567835940	8840	8850	8850	8840	111
496	20250305	113400	566854690	8920	8920	8920	8920	0
497	20250305	113300	566854690	8920	8920	8920	8920	0
498	20250305	113200	566854690	8920	8920	8920	8920	0
499	20250305	113100	566854690	8920	8920	8920	8920	0
500	20250305	113000	566854690	8920	8890	8920	8850	2511
501	20250305	112900	544623440	8940	8940	8940	8940	0
502	20250305	112800	544623440	8940	8940	8940	8880	1121
503	20250305	112700	534665580	8940	8940	8940	8940	2
504	20250305	112600	534647700	8940	8940	8940	8940	0
505	20250305	112500	534647700	8940	8910	8940	8890	3042
506	20250305	112400	507571360	8910	8910	8910	8910	0
507	20250305	112300	507571360	8910	8910	8910	8910	0
508	20250305	112200	507571360	8910	8910	8910	8910	1
509	20250305	112100	507562450	8910	8910	8910	8910	0
510	20250305	112000	507562450	8910	8910	8910	8910	0
511	20250305	111900	507562450	8910	8910	8910	8910	174
512	20250305	111800	506012110	8920	8930	8930	8920	380
513	20250305	111700	502621980	8930	8930	8930	8930	0
514	20250305	111600	502621980	8930	8950	8950	8930	113
515	20250305	111500	501612630	8930	8930	8930	8930	50
516	20250305	111400	501166130	8930	8930	8930	8930	0
517	20250305	111300	501166130	8930	8930	8930	8930	50
518	20250305	111200	500719630	8930	8930	8930	8930	309
519	20250305	111100	497960260	8940	8940	8940	8940	0
520	20250305	111000	497960260	8940	8940	8940	8940	0
521	20250305	110900	497960260	8940	8940	8940	8940	193
522	20250305	110800	496234840	8940	8940	8940	8940	1
523	20250305	110700	496225900	8930	8930	8930	8930	0
524	20250305	110600	496225900	8930	8930	8930	8930	0
525	20250305	110500	496225900	8930	8940	8940	8930	89
526	20250305	110400	495431020	8940	8940	8940	8940	2
527	20250305	110300	495413140	8980	8980	8980	8980	0
528	20250305	110200	495413140	8980	8990	8990	8980	6
529	20250305	110100	495359210	8930	8930	8930	8930	0
530	20250305	110000	495359210	8930	8930	8930	8930	18
531	20250305	105900	495198470	8960	8960	8960	8960	129
532	20250305	105800	494042630	8930	8950	8950	8930	1162
533	20250305	105700	483662000	8950	8960	8960	8950	460
534	20250305	105600	479540670	8970	8990	8990	8970	376
535	20250305	105500	476163920	9000	9000	9000	9000	1
536	20250305	105400	476154920	8990	8990	8990	8990	122
537	20250305	105300	475058140	9000	8990	9000	8990	120
538	20250305	105200	473978540	8990	8990	8990	8990	33
539	20250305	105100	473681870	9000	9000	9000	9000	0
540	20250305	105000	473681870	9000	9000	9000	9000	285
541	20250305	104900	471116870	9000	9000	9000	8990	280
542	20250305	104800	468597070	9000	9030	9030	9000	250
543	20250305	104700	466346940	9040	9040	9040	9040	0
544	20250305	104600	466346940	9040	9040	9040	9040	0
545	20250305	104500	466346940	9040	9015	9040	9015	30
546	20250305	104400	466076010	9030	9020	9030	9020	110
547	20250305	104300	465083260	9000	9020	9020	9000	72
548	20250305	104200	464433920	9040	9030	9040	9030	183
549	20250305	104100	462780600	9000	9040	9050	9000	748
550	20250305	104000	456043050	9050	9020	9050	9020	147
551	20250305	103900	454714610	9020	9050	9050	9020	140
552	20250305	103800	453450110	9050	9040	9050	9040	67
553	20250305	103700	452844310	9010	9010	9010	9010	0
554	20250305	103600	452844310	9010	9010	9010	9010	102
555	20250305	103500	451925290	9050	9050	9050	9050	0
556	20250305	103400	451925290	9050	9050	9050	9050	30
557	20250305	103300	451653790	9050	9050	9050	9050	210
558	20250305	103200	449753290	9050	9040	9050	9040	120
559	20250305	103100	448667380	9050	9050	9050	8990	211
560	20250305	103000	446767210	9020	9050	9050	9020	155
561	20250305	102900	445368280	9030	9050	9060	9030	749
562	20250305	102800	438595340	9050	9030	9050	9030	12
563	20250305	102700	438486780	9040	9040	9040	9030	101
564	20250305	102600	437573850	9050	9050	9050	9050	1
565	20250305	102500	437564800	9040	9050	9050	9040	530
566	20250305	102400	432773590	9050	9020	9050	9020	205
567	20250305	102300	430921220	9030	9020	9030	9020	6
568	20250305	102200	430867090	9030	9030	9030	9030	15
569	20250305	102100	430731640	8980	9000	9020	8980	346
570	20250305	102000	427619920	9000	9000	9000	9000	20
571	20250305	101900	427439920	9000	9000	9000	9000	100
572	20250305	101800	426539920	9000	9010	9010	9000	238
573	20250305	101700	424397420	9010	9020	9020	9010	576
574	20250305	101600	419205510	9020	9020	9020	9010	468
575	20250305	101500	414985660	9020	9020	9020	9020	72
576	20250305	101400	414336220	9020	9020	9020	9020	2
577	20250305	101300	414318180	8980	9010	9020	8980	814
578	20250305	101200	406993610	9030	9030	9030	9030	0
579	20250305	101100	406993610	9030	9000	9030	8990	116
580	20250305	101000	405949170	8990	8990	8990	8990	30
581	20250305	100900	405679470	8980	9010	9010	8980	400
582	20250305	100800	402081740	9070	9070	9070	9070	0
583	20250305	100700	402081740	9070	9060	9070	9060	350
584	20250305	100600	398909050	9060	9030	9060	8980	374
585	20250305	100500	395526570	9030	8990	9030	8990	83
586	20250305	100400	394780360	9050	9050	9050	8970	181
587	20250305	100300	393152950	9050	8970	9050	8970	101
588	20250305	100200	392240170	9020	9000	9020	9000	15
589	20250305	100100	392105070	9020	9020	9020	9020	0
590	20250305	100000	392105070	9020	9020	9040	9020	135
591	20250305	095900	390885580	9020	9010	9020	9010	1491
592	20250305	095800	377448440	9020	9000	9020	9000	602
593	20250305	095700	372025080	9010	9000	9010	9000	101
594	20250305	095600	371115680	9000	9000	9000	9000	1
595	20250305	095500	371106680	8950	9000	9000	8950	955
596	20250305	095400	362519890	8950	8990	9000	8950	1120
597	20250305	095300	352443580	8950	8980	8980	8950	103
598	20250305	095200	351521280	8940	8965	8965	8935	820
599	20250305	095100	344190350	8970	8940	8970	8940	11
600	20250305	095000	344091980	8970	9000	9000	8970	430
601	20250305	094900	340233340	8990	8980	9000	8980	141
602	20250305	094800	338967060	9000	9000	9000	9000	201
603	20250305	094700	337158060	8980	8970	9000	8970	156
604	20250305	094600	335756920	8970	8970	8970	8945	149
605	20250305	094500	334421695	8970	8960	8980	8960	286
606	20250305	094400	331857275	8960	8930	8960	8930	194
607	20250305	094300	330124275	8920	8920	8920	8920	28
608	20250305	094200	329874515	8920	8930	8930	8920	13
609	20250305	094100	329758465	8930	8910	8930	8900	13
610	20250305	094000	329642675	8930	8910	8930	8910	554
611	20250305	093900	324702835	8930	8930	8935	8910	698
612	20250305	093800	318476720	8950	9010	9010	8930	250
613	20250305	093700	316242420	8980	8980	9030	8940	1423
614	20250305	093600	303464620	9030	9000	9040	8990	192
615	20250305	093500	301736390	9020	9050	9090	9020	2748
616	20250305	093400	276858560	9030	9040	9050	9010	1495
617	20250305	093300	263353580	9040	9070	9070	9030	1615
618	20250305	093200	248749770	9070	8950	9080	8950	7763
619	20250305	093100	178879950	8950	8930	8950	8930	69
620	20250305	093000	178263220	8940	8885	8940	8885	1130
621	20250305	092900	168202780	8900	8900	8910	8860	579
622	20250305	092800	163056570	8900	8890	8900	8880	294
623	20250305	092700	160443830	8900	8950	8980	8900	1229
624	20250305	092600	149468970	8950	8900	8960	8900	2080
625	20250305	092500	130840170	8900	8910	8910	8900	346
626	20250305	092400	127759770	8900	8930	8960	8890	2886
627	20250305	092300	101998290	8900	8900	8930	8890	922
628	20250305	092200	93789710	8940	8930	8960	8900	1073
629	20250305	092100	84189960	8930	8890	8940	8890	2043
630	20250305	092000	65976400	8890	8740	8920	8740	2587
631	20250305	091900	43153140	8750	8680	8760	8680	978
632	20250305	091800	34616100	8690	8690	8690	8690	0
633	20250305	091700	34616100	8690	8680	8690	8680	25
634	20250305	091600	34399000	8690	8650	8690	8620	60
635	20250305	091500	33879255	8670	8700	8700	8670	550
636	20250305	091400	29102570	8700	8700	8700	8700	50
637	20250305	091300	28667570	8715	8715	8715	8715	2
638	20250305	091200	28650140	8700	8720	8720	8700	28
639	20250305	091100	28406330	8680	8680	8680	8680	34
640	20250305	091000	28111210	8770	8700	8770	8690	54
641	20250305	090900	27639080	8790	8650	8790	8580	1276
642	20250305	090800	16547950	8650	8650	8650	8650	103
643	20250305	090700	15657000	8650	8640	8650	8640	549
644	20250305	090600	10909050	8570	8650	8650	8570	252
645	20250305	090500	8748250	8590	8590	8590	8590	175
646	20250305	090400	7245000	8690	8590	8690	8590	191
647	20250305	090300	5593660	8530	8530	8530	8530	152
648	20250305	090200	4297100	8550	8560	8560	8550	317
649	20250305	090100	1586580	8530	8530	8530	8530	0
650	20250305	090000	1586580	8530	8530	8530	8530	186