KissMeData/009190/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185300	272693515	1378	1378	1378	1378	4267
3	20250305	185200	272693515	1378	1378	1378	1378	0
4	20250305	185100	272693515	1378	1378	1378	1378	0
5	20250305	185000	272693515	1378	1378	1378	1378	0
6	20250305	184900	272693515	1378	1378	1378	1378	0
7	20250305	184800	272693515	1378	1378	1378	1378	0
8	20250305	184700	272693515	1378	1378	1378	1378	0
9	20250305	184600	272693515	1378	1378	1378	1378	0
10	20250305	184500	272693515	1378	1378	1378	1378	0
11	20250305	184400	272693515	1378	1378	1378	1378	0
12	20250305	184300	272693515	1378	1378	1378	1378	0
13	20250305	184200	272693515	1378	1378	1378	1378	0
14	20250305	184100	272693515	1378	1378	1378	1378	0
15	20250305	184000	272693515	1378	1378	1378	1378	0
16	20250305	183900	272693515	1378	1378	1378	1378	0
17	20250305	183800	272693515	1378	1378	1378	1378	0
18	20250305	183700	272693515	1378	1378	1378	1378	0
19	20250305	183600	272693515	1378	1378	1378	1378	0
20	20250305	183500	272693515	1378	1378	1378	1378	0
21	20250305	183400	272693515	1378	1378	1378	1378	0
22	20250305	183300	272693515	1378	1378	1378	1378	0
23	20250305	183200	272693515	1378	1378	1378	1378	0
24	20250305	183100	272693515	1378	1378	1378	1378	0
25	20250305	183000	272693515	1378	1378	1378	1378	0
26	20250305	182900	272693515	1378	1378	1378	1378	0
27	20250305	182800	272693515	1378	1378	1378	1378	0
28	20250305	182700	272693515	1378	1378	1378	1378	0
29	20250305	182600	272693515	1378	1378	1378	1378	0
30	20250305	182500	272693515	1378	1378	1378	1378	0
31	20250305	182400	272693515	1378	1378	1378	1378	0
32	20250305	182300	272693515	1378	1378	1378	1378	4267
33	20250305	182200	272693515	1378	1378	1378	1378	0
34	20250305	182100	272693515	1378	1378	1378	1378	0
35	20250305	182000	272693515	1378	1378	1378	1378	0
36	20250305	181900	272693515	1378	1378	1378	1378	0
37	20250305	181800	272693515	1378	1378	1378	1378	0
38	20250305	181700	272693515	1378	1378	1378	1378	0
39	20250305	181600	272693515	1378	1378	1378	1378	0
40	20250305	181500	272693515	1378	1378	1378	1378	0
41	20250305	181400	272693515	1378	1378	1378	1378	0
42	20250305	181300	272693515	1378	1378	1378	1378	0
43	20250305	181200	272693515	1378	1378	1378	1378	0
44	20250305	181100	272693515	1378	1378	1378	1378	0
45	20250305	181000	272693515	1378	1378	1378	1378	0
46	20250305	180900	272693515	1378	1378	1378	1378	0
47	20250305	180800	272693515	1378	1378	1378	1378	0
48	20250305	180700	272693515	1378	1378	1378	1378	0
49	20250305	180600	272693515	1378	1378	1378	1378	0
50	20250305	180500	272693515	1378	1378	1378	1378	0
51	20250305	180400	272693515	1378	1378	1378	1378	0
52	20250305	180300	272693515	1378	1378	1378	1378	0
53	20250305	180200	272693515	1378	1378	1378	1378	0
54	20250305	180100	272693515	1378	1378	1378	1378	0
55	20250305	180000	272693515	1378	1378	1378	1378	0
56	20250305	175900	272693515	1378	1378	1378	1378	0
57	20250305	175800	272693515	1378	1378	1378	1378	0
58	20250305	175700	272693515	1378	1378	1378	1378	0
59	20250305	175600	272693515	1378	1378	1378	1378	0
60	20250305	175500	272693515	1378	1378	1378	1378	0
61	20250305	175400	272693515	1378	1378	1378	1378	0
62	20250305	175300	272693515	1378	1378	1378	1378	4267
63	20250305	175200	272693515	1378	1378	1378	1378	0
64	20250305	175100	272693515	1378	1378	1378	1378	0
65	20250305	175000	272693515	1378	1378	1378	1378	0
66	20250305	174900	272693515	1378	1378	1378	1378	0
67	20250305	174800	272693515	1378	1378	1378	1378	0
68	20250305	174700	272693515	1378	1378	1378	1378	0
69	20250305	174600	272693515	1378	1378	1378	1378	0
70	20250305	174500	272693515	1378	1378	1378	1378	0
71	20250305	174400	272693515	1378	1378	1378	1378	0
72	20250305	174300	272693515	1378	1378	1378	1378	0
73	20250305	174200	272693515	1378	1378	1378	1378	0
74	20250305	174100	272693515	1378	1378	1378	1378	0
75	20250305	174000	272693515	1378	1378	1378	1378	0
76	20250305	173900	272693515	1378	1378	1378	1378	0
77	20250305	173800	272693515	1378	1378	1378	1378	0
78	20250305	173700	272693515	1378	1378	1378	1378	0
79	20250305	173600	272693515	1378	1378	1378	1378	0
80	20250305	173500	272693515	1378	1378	1378	1378	0
81	20250305	173400	272693515	1378	1378	1378	1378	0
82	20250305	173300	272693515	1378	1378	1378	1378	0
83	20250305	173200	272693515	1378	1378	1378	1378	0
84	20250305	173100	272693515	1378	1378	1378	1378	0
85	20250305	173000	272693515	1378	1378	1378	1378	0
86	20250305	172900	272693515	1378	1378	1378	1378	0
87	20250305	172800	272693515	1378	1378	1378	1378	0
88	20250305	172700	272693515	1378	1378	1378	1378	0
89	20250305	172600	272693515	1378	1378	1378	1378	0
90	20250305	172500	272693515	1378	1378	1378	1378	0
91	20250305	172400	272693515	1378	1378	1378	1378	0
92	20250305	172300	272693515	1378	1378	1378	1378	4267
93	20250305	172200	272693515	1378	1378	1378	1378	0
94	20250305	172100	272693515	1378	1378	1378	1378	0
95	20250305	172000	272693515	1378	1378	1378	1378	0
96	20250305	171900	272693515	1378	1378	1378	1378	0
97	20250305	171800	272693515	1378	1378	1378	1378	0
98	20250305	171700	272693515	1378	1378	1378	1378	0
99	20250305	171600	272693515	1378	1378	1378	1378	0
100	20250305	171500	272693515	1378	1378	1378	1378	0
101	20250305	171400	272693515	1378	1378	1378	1378	0
102	20250305	171300	272693515	1378	1378	1378	1378	0
103	20250305	171200	272693515	1378	1378	1378	1378	0
104	20250305	171100	272693515	1378	1378	1378	1378	0
105	20250305	171000	272693515	1378	1378	1378	1378	0
106	20250305	170900	272693515	1378	1378	1378	1378	0
107	20250305	170800	272693515	1378	1378	1378	1378	0
108	20250305	170700	272693515	1378	1378	1378	1378	0
109	20250305	170600	272693515	1378	1378	1378	1378	0
110	20250305	170500	272693515	1378	1378	1378	1378	0
111	20250305	170400	272693515	1378	1378	1378	1378	0
112	20250305	170300	272693515	1378	1378	1378	1378	0
113	20250305	170200	272693515	1378	1378	1378	1378	0
114	20250305	170100	272693515	1378	1378	1378	1378	0
115	20250305	170000	272693515	1378	1378	1378	1378	0
116	20250305	165900	272693515	1378	1378	1378	1378	0
117	20250305	165800	272693515	1378	1378	1378	1378	0
118	20250305	165700	272693515	1378	1378	1378	1378	0
119	20250305	165600	272693515	1378	1378	1378	1378	0
120	20250305	165500	272693515	1378	1378	1378	1378	0
121	20250305	165400	272693515	1378	1378	1378	1378	0
122	20250305	165300	272693515	1378	1378	1378	1378	4267
123	20250305	165200	272693515	1378	1378	1378	1378	0
124	20250305	165100	272693515	1378	1378	1378	1378	0
125	20250305	165000	272693515	1378	1378	1378	1378	0
126	20250305	164900	272693515	1378	1378	1378	1378	0
127	20250305	164800	272693515	1378	1378	1378	1378	0
128	20250305	164700	272693515	1378	1378	1378	1378	0
129	20250305	164600	272693515	1378	1378	1378	1378	0
130	20250305	164500	272693515	1378	1378	1378	1378	0
131	20250305	164400	272693515	1378	1378	1378	1378	0
132	20250305	164300	272693515	1378	1378	1378	1378	0
133	20250305	164200	272693515	1378	1378	1378	1378	0
134	20250305	164100	272693515	1378	1378	1378	1378	0
135	20250305	164000	272693515	1378	1378	1378	1378	0
136	20250305	163900	272693515	1378	1378	1378	1378	0
137	20250305	163800	272693515	1378	1378	1378	1378	0
138	20250305	163700	272693515	1378	1378	1378	1378	0
139	20250305	163600	272693515	1378	1378	1378	1378	0
140	20250305	163500	272693515	1378	1378	1378	1378	0
141	20250305	163400	272693515	1378	1378	1378	1378	0
142	20250305	163300	272693515	1378	1378	1378	1378	0
143	20250305	163200	272693515	1378	1378	1378	1378	0
144	20250305	163100	272693515	1378	1378	1378	1378	0
145	20250305	163000	272693515	1378	1378	1378	1378	0
146	20250305	162900	272693515	1378	1378	1378	1378	0
147	20250305	162800	272693515	1378	1378	1378	1378	0
148	20250305	162700	272693515	1378	1378	1378	1378	0
149	20250305	162600	272693515	1378	1378	1378	1378	0
150	20250305	162500	272693515	1378	1378	1378	1378	0
151	20250305	162400	272693515	1378	1378	1378	1378	0
152	20250305	162300	272693515	1378	1378	1378	1378	4267
153	20250305	162200	272693515	1378	1378	1378	1378	0
154	20250305	162100	272693515	1378	1378	1378	1378	0
155	20250305	162000	272693515	1378	1378	1378	1378	0
156	20250305	161900	272693515	1378	1378	1378	1378	0
157	20250305	161800	272693515	1378	1378	1378	1378	0
158	20250305	161700	272693515	1378	1378	1378	1378	0
159	20250305	161600	272693515	1378	1378	1378	1378	0
160	20250305	161500	272693515	1378	1378	1378	1378	0
161	20250305	161400	272693515	1378	1378	1378	1378	0
162	20250305	161300	272693515	1378	1378	1378	1378	0
163	20250305	161200	272693515	1378	1378	1378	1378	0
164	20250305	161100	272693515	1378	1378	1378	1378	0
165	20250305	161000	272693515	1378	1378	1378	1378	0
166	20250305	160900	272693515	1378	1378	1378	1378	0
167	20250305	160800	272693515	1378	1378	1378	1378	0
168	20250305	160700	272693515	1378	1378	1378	1378	0
169	20250305	160600	272693515	1378	1378	1378	1378	0
170	20250305	160500	272693515	1378	1378	1378	1378	0
171	20250305	160400	272693515	1378	1378	1378	1378	0
172	20250305	160300	272693515	1378	1378	1378	1378	0
173	20250305	160200	272693515	1378	1378	1378	1378	0
174	20250305	160100	272693515	1378	1378	1378	1378	0
175	20250305	160000	272693515	1378	1378	1378	1378	0
176	20250305	155900	272693515	1378	1378	1378	1378	0
177	20250305	155800	272693515	1378	1378	1378	1378	0
178	20250305	155700	272693515	1378	1378	1378	1378	0
179	20250305	155600	272693515	1378	1378	1378	1378	0
180	20250305	155500	272693515	1378	1378	1378	1378	0
181	20250305	155400	272693515	1378	1378	1378	1378	0
182	20250305	155300	272693515	1378	1378	1378	1378	4267
183	20250305	155200	272693515	1378	1378	1378	1378	0
184	20250305	155100	272693515	1378	1378	1378	1378	0
185	20250305	155000	272693515	1378	1378	1378	1378	0
186	20250305	154900	272693515	1378	1378	1378	1378	0
187	20250305	154800	272693515	1378	1378	1378	1378	0
188	20250305	154700	272693515	1378	1378	1378	1378	0
189	20250305	154600	272693515	1378	1378	1378	1378	0
190	20250305	154500	272693515	1378	1378	1378	1378	0
191	20250305	154400	272693515	1378	1378	1378	1378	0
192	20250305	154300	272693515	1378	1378	1378	1378	0
193	20250305	154200	272693515	1378	1378	1378	1378	0
194	20250305	154100	272693515	1378	1378	1378	1378	0
195	20250305	154000	272693515	1378	1378	1378	1378	0
196	20250305	153900	272693515	1378	1378	1378	1378	0
197	20250305	153800	272693515	1378	1378	1378	1378	0
198	20250305	153700	272693515	1378	1378	1378	1378	0
199	20250305	153600	272693515	1378	1378	1378	1378	0
200	20250305	153500	272693515	1378	1378	1378	1378	0
201	20250305	153400	272693515	1378	1378	1378	1378	0
202	20250305	153300	272693515	1378	1378	1378	1378	0
203	20250305	153200	272693515	1378	1378	1378	1378	0
204	20250305	153100	272693515	1378	1378	1378	1378	0
205	20250305	153000	272693515	1378	1378	1378	1378	4267
206	20250305	152900	266813589	1380	1380	1380	1380	0
207	20250305	152800	266813589	1380	1380	1380	1380	0
208	20250305	152700	266813589	1380	1380	1380	1380	0
209	20250305	152600	266813589	1380	1380	1380	1380	0
210	20250305	152500	266813589	1380	1380	1380	1380	0
211	20250305	152400	266813589	1380	1380	1380	1380	0
212	20250305	152300	266813589	1380	1380	1380	1380	0
213	20250305	152200	266813589	1380	1380	1380	1380	0
214	20250305	152100	266813589	1380	1380	1380	1380	0
215	20250305	152000	266813589	1380	1380	1380	1380	0
216	20250305	151900	266813589	1380	1371	1380	1371	6010
217	20250305	151800	258544965	1371	1371	1371	1371	0
218	20250305	151700	258544965	1371	1371	1371	1371	3646
219	20250305	151600	253546299	1371	1371	1371	1371	0
220	20250305	151500	253546299	1371	1371	1371	1371	0
221	20250305	151400	253546299	1371	1371	1371	1371	0
222	20250305	151300	253546299	1371	1371	1371	1371	2060
223	20250305	151200	250722039	1371	1371	1371	1371	0
224	20250305	151100	250722039	1371	1371	1371	1371	0
225	20250305	151000	250722039	1371	1371	1371	1371	0
226	20250305	150900	250722039	1371	1371	1371	1371	0
227	20250305	150800	250722039	1371	1371	1371	1371	0
228	20250305	150700	250722039	1371	1371	1371	1371	300
229	20250305	150600	250310739	1371	1371	1371	1371	300
230	20250305	150500	249899439	1371	1371	1371	1371	6
231	20250305	150400	249891213	1371	1371	1371	1371	0
232	20250305	150300	249891213	1371	1370	1371	1370	230
233	20250305	150200	249576104	1370	1370	1370	1370	0
234	20250305	150100	249576104	1370	1370	1370	1370	0
235	20250305	150000	249576104	1370	1370	1370	1370	0
236	20250305	145900	249576104	1370	1370	1370	1370	5
237	20250305	145800	249569254	1370	1370	1370	1370	15
238	20250305	145700	249548704	1371	1371	1371	1371	0
239	20250305	145600	249548704	1371	1371	1371	1371	0
240	20250305	145500	249548704	1371	1371	1371	1371	0
241	20250305	145400	249548704	1371	1371	1371	1371	0
242	20250305	145300	249548704	1371	1371	1371	1371	34
243	20250305	145200	249502090	1371	1371	1371	1371	0
244	20250305	145100	249502090	1371	1371	1371	1371	0
245	20250305	145000	249502090	1371	1371	1371	1371	0
246	20250305	144900	249502090	1371	1371	1371	1371	0
247	20250305	144800	249502090	1371	1371	1371	1371	0
248	20250305	144700	249502090	1371	1370	1371	1370	100
249	20250305	144600	249365081	1370	1370	1370	1370	0
250	20250305	144500	249365081	1370	1370	1370	1370	0
251	20250305	144400	249365081	1370	1370	1370	1370	5
252	20250305	144300	249358231	1370	1370	1370	1370	0
253	20250305	144200	249358231	1370	1369	1370	1369	1357
254	20250305	144100	247499401	1361	1361	1361	1361	1
255	20250305	144000	247498040	1370	1370	1370	1370	0
256	20250305	143900	247498040	1370	1370	1370	1370	0
257	20250305	143800	247498040	1370	1370	1370	1370	0
258	20250305	143700	247498040	1370	1370	1370	1370	0
259	20250305	143600	247498040	1370	1370	1370	1370	0
260	20250305	143500	247498040	1370	1370	1370	1370	0
261	20250305	143400	247498040	1370	1370	1370	1370	1
262	20250305	143300	247496670	1360	1360	1360	1360	500
263	20250305	143200	246816670	1370	1370	1370	1370	0
264	20250305	143100	246816670	1370	1360	1370	1360	501
265	20250305	143000	246135300	1360	1360	1360	1360	500
266	20250305	142900	245455300	1358	1370	1370	1358	1023
267	20250305	142800	244060827	1370	1370	1370	1370	0
268	20250305	142700	244060827	1370	1370	1370	1370	30
269	20250305	142600	244019727	1370	1369	1370	1369	138
270	20250305	142500	243830705	1369	1369	1369	1369	10
271	20250305	142400	243817015	1367	1366	1367	1366	8380
272	20250305	142300	232369049	1366	1366	1366	1366	0
273	20250305	142200	232369049	1366	1366	1366	1366	0
274	20250305	142100	232369049	1366	1366	1366	1366	2102
275	20250305	142000	229497717	1366	1366	1366	1366	200
276	20250305	141900	229224517	1360	1360	1360	1360	0
277	20250305	141800	229224517	1360	1360	1360	1360	1052
278	20250305	141700	227793797	1360	1360	1360	1360	0
279	20250305	141600	227793797	1360	1358	1360	1358	13
280	20250305	141500	227776127	1366	1365	1366	1365	1000
281	20250305	141400	226410128	1366	1366	1366	1366	0
282	20250305	141300	226410128	1366	1366	1366	1366	0
283	20250305	141200	226410128	1366	1366	1366	1366	0
284	20250305	141100	226410128	1366	1364	1366	1364	1300
285	20250305	141000	224636528	1365	1356	1366	1356	6024
286	20250305	140900	216447558	1356	1356	1356	1356	0
287	20250305	140800	216447558	1356	1356	1356	1356	0
288	20250305	140700	216447558	1356	1356	1356	1356	0
289	20250305	140600	216447558	1356	1356	1356	1356	0
290	20250305	140500	216447558	1356	1356	1356	1356	1
291	20250305	140400	216446202	1348	1348	1348	1348	0
292	20250305	140300	216446202	1348	1348	1348	1348	1
293	20250305	140200	216444854	1348	1348	1348	1348	0
294	20250305	140100	216444854	1348	1348	1348	1348	0
295	20250305	140000	216444854	1348	1351	1351	1348	5000
296	20250305	135900	209701877	1356	1356	1356	1356	0
297	20250305	135800	209701877	1356	1356	1356	1356	0
298	20250305	135700	209701877	1356	1356	1356	1356	0
299	20250305	135600	209701877	1356	1356	1356	1356	0
300	20250305	135500	209701877	1356	1356	1356	1356	1
301	20250305	135400	209700521	1348	1351	1351	1348	2300
302	20250305	135300	206597288	1349	1349	1349	1349	0
303	20250305	135200	206597288	1349	1350	1350	1349	2500
304	20250305	135100	203224158	1350	1354	1354	1350	1100
305	20250305	135000	201738945	1356	1356	1356	1356	0
306	20250305	134900	201738945	1356	1356	1356	1356	0
307	20250305	134800	201738945	1356	1356	1356	1356	0
308	20250305	134700	201738945	1356	1356	1356	1356	0
309	20250305	134600	201738945	1356	1356	1356	1356	1
310	20250305	134500	201737589	1356	1356	1356	1356	1
311	20250305	134400	201736233	1350	1353	1353	1350	1601
312	20250305	134300	199573376	1356	1356	1356	1356	0
313	20250305	134200	199573376	1356	1356	1356	1356	0
314	20250305	134100	199573376	1356	1356	1356	1356	0
315	20250305	134000	199573376	1356	1356	1356	1356	0
316	20250305	133900	199573376	1356	1356	1356	1356	0
317	20250305	133800	199573376	1356	1356	1356	1356	10
318	20250305	133700	199559816	1358	1350	1358	1350	270
319	20250305	133600	199195156	1350	1350	1350	1350	4500
320	20250305	133500	193120156	1350	1350	1350	1350	1000
321	20250305	133400	191770156	1358	1352	1358	1350	7130
322	20250305	133300	182133796	1352	1352	1352	1351	5702
323	20250305	133200	174430010	1351	1354	1354	1351	1500
324	20250305	133100	172401226	1369	1369	1369	1369	0
325	20250305	133000	172401226	1369	1369	1369	1369	0
326	20250305	132900	172401226	1369	1359	1369	1350	8000
327	20250305	132800	161548532	1359	1359	1359	1359	50
328	20250305	132700	161480582	1369	1369	1369	1369	0
329	20250305	132600	161480582	1369	1369	1369	1369	0
330	20250305	132500	161480582	1369	1369	1369	1369	0
331	20250305	132400	161480582	1369	1369	1369	1369	0
332	20250305	132300	161480582	1369	1368	1369	1368	730
333	20250305	132200	160481365	1359	1359	1359	1359	153
334	20250305	132100	160273438	1365	1360	1365	1360	133
335	20250305	132000	160092058	1360	1360	1360	1360	0
336	20250305	131900	160092058	1360	1360	1360	1360	3
337	20250305	131800	160087978	1370	1370	1370	1370	0
338	20250305	131700	160087978	1370	1369	1370	1369	800
339	20250305	131600	158992728	1369	1369	1369	1369	0
340	20250305	131500	158992728	1369	1367	1369	1367	1459
341	20250305	131400	156995807	1368	1364	1368	1364	730
342	20250305	131300	155998257	1364	1364	1364	1364	509
343	20250305	131200	155303981	1364	1364	1364	1364	1027
344	20250305	131100	153903153	1357	1365	1365	1357	121
345	20250305	131000	153737996	1369	1365	1369	1365	110
346	20250305	130900	153587806	1371	1371	1371	1371	0
347	20250305	130800	153587806	1371	1371	1371	1371	1000
348	20250305	130700	152216806	1374	1372	1374	1372	5000
349	20250305	130600	145351676	1351	1350	1373	1350	11040
350	20250305	130500	130335718	1350	1358	1358	1350	12550
351	20250305	130400	113372168	1360	1360	1360	1360	200
352	20250305	130300	113100168	1355	1361	1361	1355	1001
353	20250305	130200	111743807	1355	1355	1355	1355	0
354	20250305	130100	111743807	1355	1355	1355	1355	0
355	20250305	130000	111743807	1355	1355	1355	1355	0
356	20250305	125900	111743807	1355	1355	1355	1355	1220
357	20250305	125800	110090707	1362	1362	1362	1362	0
358	20250305	125700	110090707	1362	1362	1362	1362	0
359	20250305	125600	110090707	1362	1362	1362	1362	0
360	20250305	125500	110090707	1362	1362	1362	1362	100
361	20250305	125400	109954507	1355	1356	1356	1355	3000
362	20250305	125300	105888007	1356	1356	1356	1356	1384
363	20250305	125200	104011303	1365	1365	1365	1365	0
364	20250305	125100	104011303	1365	1365	1365	1365	0
365	20250305	125000	104011303	1365	1361	1365	1361	5000
366	20250305	124900	97189321	1354	1357	1357	1354	1800
367	20250305	124800	94751198	1357	1357	1357	1357	1534
368	20250305	124700	92669560	1357	1357	1357	1357	0
369	20250305	124600	92669560	1357	1357	1357	1357	59
370	20250305	124500	92589497	1365	1365	1365	1365	0
371	20250305	124400	92589497	1365	1365	1365	1365	249
372	20250305	124300	92249612	1364	1364	1364	1364	500
373	20250305	124200	91567612	1357	1357	1357	1357	400
374	20250305	124100	91024812	1360	1360	1360	1360	18
375	20250305	124000	91000332	1368	1368	1368	1368	0
376	20250305	123900	91000332	1368	1368	1368	1368	0
377	20250305	123800	91000332	1368	1367	1368	1367	200
378	20250305	123700	90726832	1368	1356	1368	1356	250
379	20250305	123600	90386709	1360	1361	1361	1355	815
380	20250305	123500	89280604	1371	1371	1371	1371	0
381	20250305	123400	89280604	1371	1356	1373	1356	6500
382	20250305	123300	80412819	1357	1361	1361	1357	8000
383	20250305	123200	69547574	1361	1365	1365	1361	2012
384	20250305	123100	66809141	1373	1373	1373	1373	10
385	20250305	123000	66795411	1374	1374	1374	1374	0
386	20250305	122900	66795411	1374	1372	1374	1372	102
387	20250305	122800	66655267	1372	1372	1372	1372	0
388	20250305	122700	66655267	1372	1368	1372	1368	3000
389	20250305	122600	62545036	1368	1368	1368	1368	0
390	20250305	122500	62545036	1368	1368	1368	1368	0
391	20250305	122400	62545036	1368	1368	1368	1368	0
392	20250305	122300	62545036	1368	1368	1368	1368	0
393	20250305	122200	62545036	1368	1368	1368	1368	0
394	20250305	122100	62545036	1368	1368	1368	1368	0
395	20250305	122000	62545036	1368	1368	1368	1368	0
396	20250305	121900	62545036	1368	1368	1368	1368	1001
397	20250305	121800	61175668	1368	1368	1368	1368	0
398	20250305	121700	61175668	1368	1368	1368	1368	1
399	20250305	121600	61174300	1368	1368	1368	1368	0
400	20250305	121500	61174300	1368	1368	1368	1368	0
401	20250305	121400	61174300	1368	1368	1368	1368	100
402	20250305	121300	61037500	1370	1370	1370	1370	0
403	20250305	121200	61037500	1370	1370	1370	1370	100
404	20250305	121100	60900500	1368	1363	1368	1363	500
405	20250305	121000	60218490	1363	1363	1363	1363	417
406	20250305	120900	59650119	1363	1363	1363	1363	9
407	20250305	120800	59637852	1364	1364	1364	1364	983
408	20250305	120700	58297040	1364	1364	1364	1364	0
409	20250305	120600	58297040	1364	1364	1364	1364	110
410	20250305	120500	58147000	1368	1368	1368	1368	0
411	20250305	120400	58147000	1368	1368	1368	1368	0
412	20250305	120300	58147000	1368	1365	1368	1364	262
413	20250305	120200	57788826	1365	1365	1365	1365	0
414	20250305	120100	57788826	1365	1365	1365	1365	0
415	20250305	120000	57788826	1365	1365	1365	1365	0
416	20250305	115900	57788826	1365	1365	1365	1365	0
417	20250305	115800	57788826	1365	1365	1365	1365	0
418	20250305	115700	57788826	1365	1365	1365	1365	501
419	20250305	115600	57104961	1365	1365	1365	1365	0
420	20250305	115500	57104961	1365	1365	1365	1365	0
421	20250305	115400	57104961	1365	1365	1365	1365	0
422	20250305	115300	57104961	1365	1365	1365	1365	0
423	20250305	115200	57104961	1365	1365	1365	1365	0
424	20250305	115100	57104961	1365	1365	1365	1365	0
425	20250305	115000	57104961	1365	1365	1365	1365	0
426	20250305	114900	57104961	1365	1365	1365	1365	0
427	20250305	114800	57104961	1365	1365	1365	1365	500
428	20250305	114700	56422461	1370	1370	1370	1370	0
429	20250305	114600	56422461	1370	1370	1370	1370	0
430	20250305	114500	56422461	1370	1370	1370	1370	0
431	20250305	114400	56422461	1370	1370	1370	1370	0
432	20250305	114300	56422461	1370	1370	1370	1370	0
433	20250305	114200	56422461	1370	1370	1370	1370	0
434	20250305	114100	56422461	1370	1370	1370	1370	0
435	20250305	114000	56422461	1370	1363	1370	1363	427
436	20250305	113900	55839553	1363	1363	1363	1363	1
437	20250305	113800	55838190	1360	1360	1360	1360	401
438	20250305	113700	55292830	1360	1360	1360	1360	137
439	20250305	113600	55106510	1360	1360	1360	1360	0
440	20250305	113500	55106510	1360	1360	1360	1360	376
441	20250305	113400	54595150	1360	1363	1363	1360	408
442	20250305	113300	54039097	1363	1363	1363	1363	0
443	20250305	113200	54039097	1363	1363	1363	1363	0
444	20250305	113100	54039097	1363	1364	1364	1363	8000
445	20250305	113000	43135080	1372	1372	1372	1372	0
446	20250305	112900	43135080	1372	1372	1372	1372	0
447	20250305	112800	43135080	1372	1372	1372	1372	0
448	20250305	112700	43135080	1372	1372	1372	1372	0
449	20250305	112600	43135080	1372	1372	1372	1372	0
450	20250305	112500	43135080	1372	1372	1372	1372	0
451	20250305	112400	43135080	1372	1372	1372	1372	0
452	20250305	112300	43135080	1372	1372	1372	1372	0
453	20250305	112200	43135080	1372	1372	1372	1372	0
454	20250305	112100	43135080	1372	1372	1372	1372	0
455	20250305	112000	43135080	1372	1372	1372	1372	0
456	20250305	111900	43135080	1372	1372	1372	1372	0
457	20250305	111800	43135080	1372	1372	1372	1372	1
458	20250305	111700	43133708	1363	1363	1363	1363	0
459	20250305	111600	43133708	1363	1363	1363	1363	0
460	20250305	111500	43133708	1363	1367	1367	1363	2955
461	20250305	111400	39102864	1368	1368	1368	1368	811
462	20250305	111300	37993416	1368	1368	1368	1368	100
463	20250305	111200	37856616	1368	1368	1368	1368	0
464	20250305	111100	37856616	1368	1368	1368	1368	0
465	20250305	111000	37856616	1368	1368	1368	1368	0
466	20250305	110900	37856616	1368	1368	1368	1368	0
467	20250305	110800	37856616	1368	1368	1368	1368	0
468	20250305	110700	37856616	1368	1368	1368	1368	0
469	20250305	110600	37856616	1368	1368	1368	1368	0
470	20250305	110500	37856616	1368	1368	1368	1368	0
471	20250305	110400	37856616	1368	1368	1368	1368	0
472	20250305	110300	37856616	1368	1368	1368	1368	0
473	20250305	110200	37856616	1368	1370	1370	1368	1515
474	20250305	110100	35783009	1370	1370	1370	1370	0
475	20250305	110000	35783009	1370	1370	1370	1370	0
476	20250305	105900	35783009	1370	1370	1370	1370	0
477	20250305	105800	35783009	1370	1370	1370	1370	0
478	20250305	105700	35783009	1370	1370	1370	1370	0
479	20250305	105600	35783009	1370	1370	1370	1370	0
480	20250305	105500	35783009	1370	1370	1370	1370	2500
481	20250305	105400	32358009	1372	1372	1372	1372	0
482	20250305	105300	32358009	1372	1372	1372	1372	7
483	20250305	105200	32348405	1370	1370	1370	1370	0
484	20250305	105100	32348405	1370	1370	1370	1370	0
485	20250305	105000	32348405	1370	1370	1370	1370	446
486	20250305	104900	31737385	1372	1372	1372	1372	0
487	20250305	104800	31737385	1372	1372	1372	1372	0
488	20250305	104700	31737385	1372	1372	1372	1372	0
489	20250305	104600	31737385	1372	1372	1372	1372	30
490	20250305	104500	31696225	1370	1370	1370	1370	0
491	20250305	104400	31696225	1370	1370	1370	1370	0
492	20250305	104300	31696225	1370	1370	1370	1370	0
493	20250305	104200	31696225	1370	1370	1370	1370	0
494	20250305	104100	31696225	1370	1370	1370	1370	0
495	20250305	104000	31696225	1370	1370	1370	1370	0
496	20250305	103900	31696225	1370	1370	1370	1370	0
497	20250305	103800	31696225	1370	1370	1370	1370	315
498	20250305	103700	31264675	1370	1370	1370	1370	0
499	20250305	103600	31264675	1370	1370	1370	1370	0
500	20250305	103500	31264675	1370	1370	1370	1370	0
501	20250305	103400	31264675	1370	1370	1370	1370	50
502	20250305	103300	31196175	1370	1370	1370	1370	84
503	20250305	103200	31081095	1370	1370	1370	1370	0
504	20250305	103100	31081095	1370	1370	1370	1370	0
505	20250305	103000	31081095	1370	1370	1370	1370	0
506	20250305	102900	31081095	1370	1370	1370	1370	260
507	20250305	102800	30724895	1370	1370	1370	1370	300
508	20250305	102700	30313895	1370	1370	1370	1370	0
509	20250305	102600	30313895	1370	1370	1370	1370	0
510	20250305	102500	30313895	1370	1370	1370	1370	0
511	20250305	102400	30313895	1370	1370	1370	1370	0
512	20250305	102300	30313895	1370	1370	1370	1370	0
513	20250305	102200	30313895	1370	1370	1370	1370	27
514	20250305	102100	30276905	1370	1370	1370	1370	0
515	20250305	102000	30276905	1370	1375	1375	1370	1160
516	20250305	101900	28685205	1375	1375	1375	1375	0
517	20250305	101800	28685205	1375	1375	1375	1375	0
518	20250305	101700	28685205	1375	1375	1375	1375	0
519	20250305	101600	28685205	1375	1375	1375	1375	0
520	20250305	101500	28685205	1375	1375	1375	1375	0
521	20250305	101400	28685205	1375	1375	1375	1375	0
522	20250305	101300	28685205	1375	1375	1375	1375	0
523	20250305	101200	28685205	1375	1375	1375	1375	0
524	20250305	101100	28685205	1375	1375	1375	1375	0
525	20250305	101000	28685205	1375	1375	1375	1375	0
526	20250305	100900	28685205	1375	1375	1375	1375	0
527	20250305	100800	28685205	1375	1375	1375	1375	1
528	20250305	100700	28683830	1375	1375	1375	1375	4
529	20250305	100600	28678330	1375	1375	1375	1375	0
530	20250305	100500	28678330	1375	1375	1375	1375	0
531	20250305	100400	28678330	1375	1375	1375	1375	0
532	20250305	100300	28678330	1375	1375	1375	1375	0
533	20250305	100200	28678330	1375	1375	1375	1375	0
534	20250305	100100	28678330	1375	1375	1375	1375	0
535	20250305	100000	28678330	1375	1375	1375	1375	0
536	20250305	095900	28678330	1375	1375	1375	1375	0
537	20250305	095800	28678330	1375	1375	1375	1375	0
538	20250305	095700	28678330	1375	1375	1375	1375	0
539	20250305	095600	28678330	1375	1375	1375	1375	0
540	20250305	095500	28678330	1375	1375	1375	1375	0
541	20250305	095400	28678330	1375	1375	1375	1375	619
542	20250305	095300	27827205	1369	1369	1369	1369	0
543	20250305	095200	27827205	1369	1369	1369	1369	0
544	20250305	095100	27827205	1369	1369	1369	1369	0
545	20250305	095000	27827205	1369	1369	1369	1369	0
546	20250305	094900	27827205	1369	1369	1369	1369	1315
547	20250305	094800	26026970	1369	1369	1369	1369	55
548	20250305	094700	25951675	1375	1375	1375	1375	2
549	20250305	094600	25948925	1375	1375	1375	1375	0
550	20250305	094500	25948925	1375	1375	1375	1375	0
551	20250305	094400	25948925	1375	1375	1375	1375	3
552	20250305	094300	25944800	1369	1370	1370	1369	1661
553	20250305	094200	23669794	1374	1374	1374	1374	0
554	20250305	094100	23669794	1374	1374	1374	1374	0
555	20250305	094000	23669794	1374	1374	1374	1374	0
556	20250305	093900	23669794	1374	1374	1374	1374	0
557	20250305	093800	23669794	1374	1374	1374	1374	0
558	20250305	093700	23669794	1374	1374	1374	1374	1001
559	20250305	093600	22294420	1374	1370	1374	1370	1001
560	20250305	093500	20923046	1369	1369	1369	1369	0
561	20250305	093400	20923046	1369	1369	1369	1369	0
562	20250305	093300	20923046	1369	1369	1369	1369	0
563	20250305	093200	20923046	1369	1369	1369	1369	4
564	20250305	093100	20917570	1368	1368	1368	1368	0
565	20250305	093000	20917570	1368	1368	1368	1368	0
566	20250305	092900	20917570	1368	1368	1368	1368	0
567	20250305	092800	20917570	1368	1368	1368	1368	41
568	20250305	092700	20861482	1368	1368	1368	1368	0
569	20250305	092600	20861482	1368	1368	1368	1368	0
570	20250305	092500	20861482	1368	1368	1368	1368	0
571	20250305	092400	20861482	1368	1368	1368	1368	50
572	20250305	092300	20793082	1370	1370	1370	1370	0
573	20250305	092200	20793082	1370	1370	1370	1370	0
574	20250305	092100	20793082	1370	1370	1370	1370	2001
575	20250305	092000	18051712	1370	1370	1370	1370	0
576	20250305	091900	18051712	1370	1370	1370	1370	0
577	20250305	091800	18051712	1370	1370	1370	1370	500
578	20250305	091700	17366712	1365	1365	1365	1365	0
579	20250305	091600	17366712	1365	1367	1367	1365	3377
580	20250305	091500	12756609	1368	1374	1374	1368	203
581	20250305	091400	12478480	1375	1375	1375	1375	0
582	20250305	091300	12478480	1375	1375	1375	1375	0
583	20250305	091200	12478480	1375	1375	1375	1375	50
584	20250305	091100	12409730	1367	1368	1368	1367	134
585	20250305	091000	12226518	1370	1370	1370	1370	3
586	20250305	090900	12222408	1382	1382	1382	1382	6
587	20250305	090800	12214116	1382	1382	1382	1382	4712
588	20250305	090700	5702132	1382	1382	1382	1382	1
589	20250305	090600	5700750	1382	1382	1382	1382	0
590	20250305	090500	5700750	1382	1382	1382	1382	0
591	20250305	090400	5700750	1382	1382	1382	1382	0
592	20250305	090300	5700750	1382	1382	1382	1382	0
593	20250305	090200	5700750	1382	1382	1382	1382	0
594	20250305	090100	5700750	1382	1382	1382	1382	0
595	20250305	090000	5700750	1382	1382	1382	1382	4125