KissMeData/030210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191500	178488395	2690	2690	2690	2690	534
3	20250304	191400	178488395	2690	2690	2690	2690	0
4	20250304	191300	178488395	2690	2690	2690	2690	0
5	20250304	191200	178488395	2690	2690	2690	2690	0
6	20250304	191100	178488395	2690	2690	2690	2690	0
7	20250304	191000	178488395	2690	2690	2690	2690	0
8	20250304	190900	178488395	2690	2690	2690	2690	0
9	20250304	190800	178488395	2690	2690	2690	2690	0
10	20250304	190700	178488395	2690	2690	2690	2690	0
11	20250304	190600	178488395	2690	2690	2690	2690	0
12	20250304	190500	178488395	2690	2690	2690	2690	0
13	20250304	190400	178488395	2690	2690	2690	2690	0
14	20250304	190300	178488395	2690	2690	2690	2690	0
15	20250304	190200	178488395	2690	2690	2690	2690	0
16	20250304	190100	178488395	2690	2690	2690	2690	0
17	20250304	190000	178488395	2690	2690	2690	2690	0
18	20250304	185900	178488395	2690	2690	2690	2690	0
19	20250304	185800	178488395	2690	2690	2690	2690	0
20	20250304	185700	178488395	2690	2690	2690	2690	0
21	20250304	185600	178488395	2690	2690	2690	2690	0
22	20250304	185500	178488395	2690	2690	2690	2690	0
23	20250304	185400	178488395	2690	2690	2690	2690	0
24	20250304	185300	178488395	2690	2690	2690	2690	0
25	20250304	185200	178488395	2690	2690	2690	2690	0
26	20250304	185100	178488395	2690	2690	2690	2690	0
27	20250304	185000	178488395	2690	2690	2690	2690	0
28	20250304	184900	178488395	2690	2690	2690	2690	0
29	20250304	184800	178488395	2690	2690	2690	2690	0
30	20250304	184700	178488395	2690	2690	2690	2690	0
31	20250304	184600	178488395	2690	2690	2690	2690	0
32	20250304	184500	178488395	2690	2690	2690	2690	534
33	20250304	184400	178488395	2690	2690	2690	2690	0
34	20250304	184300	178488395	2690	2690	2690	2690	0
35	20250304	184200	178488395	2690	2690	2690	2690	0
36	20250304	184100	178488395	2690	2690	2690	2690	0
37	20250304	184000	178488395	2690	2690	2690	2690	0
38	20250304	183900	178488395	2690	2690	2690	2690	0
39	20250304	183800	178488395	2690	2690	2690	2690	0
40	20250304	183700	178488395	2690	2690	2690	2690	0
41	20250304	183600	178488395	2690	2690	2690	2690	0
42	20250304	183500	178488395	2690	2690	2690	2690	0
43	20250304	183400	178488395	2690	2690	2690	2690	0
44	20250304	183300	178488395	2690	2690	2690	2690	0
45	20250304	183200	178488395	2690	2690	2690	2690	0
46	20250304	183100	178488395	2690	2690	2690	2690	0
47	20250304	183000	178488395	2690	2690	2690	2690	0
48	20250304	182900	178488395	2690	2690	2690	2690	0
49	20250304	182800	178488395	2690	2690	2690	2690	0
50	20250304	182700	178488395	2690	2690	2690	2690	0
51	20250304	182600	178488395	2690	2690	2690	2690	0
52	20250304	182500	178488395	2690	2690	2690	2690	0
53	20250304	182400	178488395	2690	2690	2690	2690	0
54	20250304	182300	178488395	2690	2690	2690	2690	0
55	20250304	182200	178488395	2690	2690	2690	2690	0
56	20250304	182100	178488395	2690	2690	2690	2690	0
57	20250304	182000	178488395	2690	2690	2690	2690	0
58	20250304	181900	178488395	2690	2690	2690	2690	0
59	20250304	181800	178488395	2690	2690	2690	2690	0
60	20250304	181700	178488395	2690	2690	2690	2690	0
61	20250304	181600	178488395	2690	2690	2690	2690	0
62	20250304	181500	178488395	2690	2690	2690	2690	534
63	20250304	181400	178488395	2690	2690	2690	2690	0
64	20250304	181300	178488395	2690	2690	2690	2690	0
65	20250304	181200	178488395	2690	2690	2690	2690	0
66	20250304	181100	178488395	2690	2690	2690	2690	0
67	20250304	181000	178488395	2690	2690	2690	2690	0
68	20250304	180900	178488395	2690	2690	2690	2690	0
69	20250304	180800	178488395	2690	2690	2690	2690	0
70	20250304	180700	178488395	2690	2690	2690	2690	0
71	20250304	180600	178488395	2690	2690	2690	2690	0
72	20250304	180500	178488395	2690	2690	2690	2690	0
73	20250304	180400	178488395	2690	2690	2690	2690	0
74	20250304	180300	178488395	2690	2690	2690	2690	0
75	20250304	180200	178488395	2690	2690	2690	2690	0
76	20250304	180100	178488395	2690	2690	2690	2690	0
77	20250304	180000	178488395	2690	2690	2690	2690	0
78	20250304	175900	178488395	2690	2690	2690	2690	0
79	20250304	175800	178488395	2690	2690	2690	2690	0
80	20250304	175700	178488395	2690	2690	2690	2690	0
81	20250304	175600	178488395	2690	2690	2690	2690	0
82	20250304	175500	178488395	2690	2690	2690	2690	0
83	20250304	175400	178488395	2690	2690	2690	2690	0
84	20250304	175300	178488395	2690	2690	2690	2690	0
85	20250304	175200	178488395	2690	2690	2690	2690	0
86	20250304	175100	178488395	2690	2690	2690	2690	0
87	20250304	175000	178488395	2690	2690	2690	2690	0
88	20250304	174900	178488395	2690	2690	2690	2690	0
89	20250304	174800	178488395	2690	2690	2690	2690	0
90	20250304	174700	178488395	2690	2690	2690	2690	0
91	20250304	174600	178488395	2690	2690	2690	2690	0
92	20250304	174500	178488395	2690	2690	2690	2690	534
93	20250304	174400	178488395	2690	2690	2690	2690	0
94	20250304	174300	178488395	2690	2690	2690	2690	0
95	20250304	174200	178488395	2690	2690	2690	2690	0
96	20250304	174100	178488395	2690	2690	2690	2690	0
97	20250304	174000	178488395	2690	2690	2690	2690	0
98	20250304	173900	178488395	2690	2690	2690	2690	0
99	20250304	173800	178488395	2690	2690	2690	2690	0
100	20250304	173700	178488395	2690	2690	2690	2690	0
101	20250304	173600	178488395	2690	2690	2690	2690	0
102	20250304	173500	178488395	2690	2690	2690	2690	0
103	20250304	173400	178488395	2690	2690	2690	2690	0
104	20250304	173300	178488395	2690	2690	2690	2690	0
105	20250304	173200	178488395	2690	2690	2690	2690	0
106	20250304	173100	178488395	2690	2690	2690	2690	0
107	20250304	173000	178488395	2690	2690	2690	2690	0
108	20250304	172900	178488395	2690	2690	2690	2690	0
109	20250304	172800	178488395	2690	2690	2690	2690	0
110	20250304	172700	178488395	2690	2690	2690	2690	0
111	20250304	172600	178488395	2690	2690	2690	2690	0
112	20250304	172500	178488395	2690	2690	2690	2690	0
113	20250304	172400	178488395	2690	2690	2690	2690	0
114	20250304	172300	178488395	2690	2690	2690	2690	0
115	20250304	172200	178488395	2690	2690	2690	2690	0
116	20250304	172100	178488395	2690	2690	2690	2690	0
117	20250304	172000	178488395	2690	2690	2690	2690	0
118	20250304	171900	178488395	2690	2690	2690	2690	0
119	20250304	171800	178488395	2690	2690	2690	2690	0
120	20250304	171700	178488395	2690	2690	2690	2690	0
121	20250304	171600	178488395	2690	2690	2690	2690	0
122	20250304	171500	178488395	2690	2690	2690	2690	534
123	20250304	171400	178488395	2690	2690	2690	2690	0
124	20250304	171300	178488395	2690	2690	2690	2690	0
125	20250304	171200	178488395	2690	2690	2690	2690	0
126	20250304	171100	178488395	2690	2690	2690	2690	0
127	20250304	171000	178488395	2690	2690	2690	2690	0
128	20250304	170900	178488395	2690	2690	2690	2690	0
129	20250304	170800	178488395	2690	2690	2690	2690	0
130	20250304	170700	178488395	2690	2690	2690	2690	0
131	20250304	170600	178488395	2690	2690	2690	2690	0
132	20250304	170500	178488395	2690	2690	2690	2690	0
133	20250304	170400	178488395	2690	2690	2690	2690	0
134	20250304	170300	178488395	2690	2690	2690	2690	0
135	20250304	170200	178488395	2690	2690	2690	2690	0
136	20250304	170100	178488395	2690	2690	2690	2690	0
137	20250304	170000	178488395	2690	2690	2690	2690	0
138	20250304	165900	178488395	2690	2690	2690	2690	0
139	20250304	165800	178488395	2690	2690	2690	2690	0
140	20250304	165700	178488395	2690	2690	2690	2690	0
141	20250304	165600	178488395	2690	2690	2690	2690	0
142	20250304	165500	178488395	2690	2690	2690	2690	0
143	20250304	165400	178488395	2690	2690	2690	2690	0
144	20250304	165300	178488395	2690	2690	2690	2690	0
145	20250304	165200	178488395	2690	2690	2690	2690	0
146	20250304	165100	178488395	2690	2690	2690	2690	0
147	20250304	165000	178488395	2690	2690	2690	2690	0
148	20250304	164900	178488395	2690	2690	2690	2690	0
149	20250304	164800	178488395	2690	2690	2690	2690	0
150	20250304	164700	178488395	2690	2690	2690	2690	0
151	20250304	164600	178488395	2690	2690	2690	2690	0
152	20250304	164500	178488395	2690	2690	2690	2690	534
153	20250304	164400	178488395	2690	2690	2690	2690	0
154	20250304	164300	178488395	2690	2690	2690	2690	0
155	20250304	164200	178488395	2690	2690	2690	2690	0
156	20250304	164100	178488395	2690	2690	2690	2690	0
157	20250304	164000	178488395	2690	2690	2690	2690	0
158	20250304	163900	178488395	2690	2690	2690	2690	0
159	20250304	163800	178488395	2690	2690	2690	2690	0
160	20250304	163700	178488395	2690	2690	2690	2690	0
161	20250304	163600	178488395	2690	2690	2690	2690	0
162	20250304	163500	178488395	2690	2690	2690	2690	0
163	20250304	163400	178488395	2690	2690	2690	2690	0
164	20250304	163300	178488395	2690	2690	2690	2690	0
165	20250304	163200	178488395	2690	2690	2690	2690	0
166	20250304	163100	178488395	2690	2690	2690	2690	0
167	20250304	163000	178488395	2690	2690	2690	2690	0
168	20250304	162900	178488395	2690	2690	2690	2690	0
169	20250304	162800	178488395	2690	2690	2690	2690	0
170	20250304	162700	178488395	2690	2690	2690	2690	0
171	20250304	162600	178488395	2690	2690	2690	2690	0
172	20250304	162500	178488395	2690	2690	2690	2690	0
173	20250304	162400	178488395	2690	2690	2690	2690	0
174	20250304	162300	178488395	2690	2690	2690	2690	0
175	20250304	162200	178488395	2690	2690	2690	2690	0
176	20250304	162100	178488395	2690	2690	2690	2690	0
177	20250304	162000	178488395	2690	2690	2690	2690	0
178	20250304	161900	178488395	2690	2690	2690	2690	0
179	20250304	161800	178488395	2690	2690	2690	2690	0
180	20250304	161700	178488395	2690	2690	2690	2690	0
181	20250304	161600	178488395	2690	2690	2690	2690	0
182	20250304	161500	178488395	2690	2690	2690	2690	534
183	20250304	161400	178488395	2690	2690	2690	2690	0
184	20250304	161300	178488395	2690	2690	2690	2690	0
185	20250304	161200	178488395	2690	2690	2690	2690	0
186	20250304	161100	178488395	2690	2690	2690	2690	0
187	20250304	161000	178488395	2690	2690	2690	2690	0
188	20250304	160900	178488395	2690	2690	2690	2690	0
189	20250304	160800	178488395	2690	2690	2690	2690	0
190	20250304	160700	178488395	2690	2690	2690	2690	0
191	20250304	160600	178488395	2690	2690	2690	2690	0
192	20250304	160500	178488395	2690	2690	2690	2690	0
193	20250304	160400	178488395	2690	2690	2690	2690	0
194	20250304	160300	178488395	2690	2690	2690	2690	0
195	20250304	160200	178488395	2690	2690	2690	2690	0
196	20250304	160100	178488395	2690	2690	2690	2690	0
197	20250304	160000	178488395	2690	2690	2690	2690	0
198	20250304	155900	178488395	2690	2690	2690	2690	0
199	20250304	155800	178488395	2690	2690	2690	2690	0
200	20250304	155700	178488395	2690	2690	2690	2690	0
201	20250304	155600	178488395	2690	2690	2690	2690	0
202	20250304	155500	178488395	2690	2690	2690	2690	0
203	20250304	155400	178488395	2690	2690	2690	2690	0
204	20250304	155300	178488395	2690	2690	2690	2690	0
205	20250304	155200	178488395	2690	2690	2690	2690	0
206	20250304	155100	178488395	2690	2690	2690	2690	0
207	20250304	155000	178488395	2690	2690	2690	2690	0
208	20250304	154900	178488395	2690	2690	2690	2690	0
209	20250304	154800	178488395	2690	2690	2690	2690	0
210	20250304	154700	178488395	2690	2690	2690	2690	0
211	20250304	154600	178488395	2690	2690	2690	2690	0
212	20250304	154500	178488395	2690	2690	2690	2690	534
213	20250304	154400	178488395	2690	2690	2690	2690	0
214	20250304	154300	178488395	2690	2690	2690	2690	0
215	20250304	154200	178488395	2690	2690	2690	2690	0
216	20250304	154100	178488395	2690	2690	2690	2690	0
217	20250304	154000	178488395	2690	2690	2690	2690	0
218	20250304	153900	178488395	2690	2690	2690	2690	0
219	20250304	153800	178488395	2690	2690	2690	2690	0
220	20250304	153700	178488395	2690	2690	2690	2690	0
221	20250304	153600	178488395	2690	2690	2690	2690	0
222	20250304	153500	178488395	2690	2690	2690	2690	0
223	20250304	153400	178488395	2690	2690	2690	2690	0
224	20250304	153300	178488395	2690	2690	2690	2690	0
225	20250304	153200	178488395	2690	2690	2690	2690	0
226	20250304	153100	178488395	2690	2690	2690	2690	0
227	20250304	153000	178488395	2690	2690	2690	2690	534
228	20250304	152900	177051935	2670	2670	2670	2670	0
229	20250304	152800	177051935	2670	2670	2670	2670	0
230	20250304	152700	177051935	2670	2670	2670	2670	0
231	20250304	152600	177051935	2670	2670	2670	2670	0
232	20250304	152500	177051935	2670	2670	2670	2670	0
233	20250304	152400	177051935	2670	2670	2670	2670	0
234	20250304	152300	177051935	2670	2670	2670	2670	0
235	20250304	152200	177051935	2670	2670	2670	2670	0
236	20250304	152100	177051935	2670	2670	2670	2670	0
237	20250304	152000	177051935	2670	2670	2670	2670	0
238	20250304	151900	177051935	2670	2665	2670	2665	19
239	20250304	151800	177001220	2665	2665	2665	2665	0
240	20250304	151700	177001220	2665	2665	2665	2665	5
241	20250304	151600	176987895	2675	2670	2690	2670	521
242	20250304	151500	175591980	2665	2665	2665	2665	2
243	20250304	151400	175586650	2665	2665	2665	2665	5
244	20250304	151300	175573325	2665	2665	2665	2665	18
245	20250304	151200	175525355	2665	2665	2665	2665	7
246	20250304	151100	175506700	2665	2665	2665	2665	7
247	20250304	151000	175488045	2665	2665	2670	2665	9
248	20250304	150900	175464055	2665	2665	2665	2665	7
249	20250304	150800	175445400	2665	2670	2670	2665	8
250	20250304	150700	175424075	2670	2665	2670	2665	10
251	20250304	150600	175397415	2665	2665	2665	2665	26
252	20250304	150500	175328125	2665	2665	2665	2665	7
253	20250304	150400	175309470	2665	2665	2665	2665	8
254	20250304	150300	175288150	2665	2665	2665	2665	67
255	20250304	150200	175109595	2665	2665	2665	2665	8
256	20250304	150100	175088275	2665	2665	2665	2665	7
257	20250304	150000	175069620	2665	2665	2665	2665	7
258	20250304	145900	175050965	2665	2665	2665	2665	8
259	20250304	145800	175029645	2665	2665	2665	2665	7
260	20250304	145700	175010990	2665	2665	2665	2665	19
261	20250304	145600	174960355	2670	2665	2670	2665	9
262	20250304	145500	174936365	2665	2665	2665	2665	7
263	20250304	145400	174917710	2665	2665	2665	2665	8
264	20250304	145300	174896390	2665	2665	2665	2665	43
265	20250304	145200	174781795	2665	2670	2670	2665	19
266	20250304	145100	174731100	2670	2670	2670	2670	8
267	20250304	145000	174709740	2670	2670	2670	2670	7
268	20250304	144900	174691050	2670	2670	2670	2670	7
269	20250304	144800	174672360	2670	2670	2670	2670	8
270	20250304	144700	174651000	2670	2670	2675	2670	8
271	20250304	144600	174629635	2675	2670	2675	2670	11
272	20250304	144500	174600250	2670	2670	2675	2670	8
273	20250304	144400	174578885	2670	2670	2670	2670	7
274	20250304	144300	174560195	2670	2670	2670	2670	8
275	20250304	144200	174538835	2670	2670	2670	2670	7
276	20250304	144100	174520145	2670	2670	2670	2670	2
277	20250304	144000	174514805	2675	2675	2675	2675	0
278	20250304	143900	174514805	2675	2675	2675	2675	0
279	20250304	143800	174514805	2675	2675	2675	2675	0
280	20250304	143700	174514805	2675	2675	2675	2675	0
281	20250304	143600	174514805	2675	2675	2675	2675	0
282	20250304	143500	174514805	2675	2675	2675	2675	0
283	20250304	143400	174514805	2675	2675	2675	2675	0
284	20250304	143300	174514805	2675	2675	2675	2675	0
285	20250304	143200	174514805	2675	2675	2675	2675	0
286	20250304	143100	174514805	2675	2675	2675	2675	0
287	20250304	143000	174514805	2675	2675	2675	2675	0
288	20250304	142900	174514805	2675	2675	2675	2675	0
289	20250304	142800	174514805	2675	2675	2675	2675	0
290	20250304	142700	174514805	2675	2675	2675	2675	0
291	20250304	142600	174514805	2675	2675	2675	2675	0
292	20250304	142500	174514805	2675	2675	2675	2675	10
293	20250304	142400	174488055	2675	2675	2675	2675	0
294	20250304	142300	174488055	2675	2675	2675	2675	0
295	20250304	142200	174488055	2675	2675	2675	2675	0
296	20250304	142100	174488055	2675	2675	2675	2675	0
297	20250304	142000	174488055	2675	2675	2675	2675	0
298	20250304	141900	174488055	2675	2675	2675	2675	0
299	20250304	141800	174488055	2675	2675	2675	2675	0
300	20250304	141700	174488055	2675	2675	2675	2675	0
301	20250304	141600	174488055	2675	2675	2675	2675	0
302	20250304	141500	174488055	2675	2675	2675	2675	0
303	20250304	141400	174488055	2675	2675	2675	2675	0
304	20250304	141300	174488055	2675	2675	2675	2675	0
305	20250304	141200	174488055	2675	2675	2675	2675	1
306	20250304	141100	174485380	2675	2675	2675	2675	0
307	20250304	141000	174485380	2675	2675	2675	2675	0
308	20250304	140900	174485380	2675	2675	2675	2675	0
309	20250304	140800	174485380	2675	2675	2675	2675	1
310	20250304	140700	174482705	2670	2670	2670	2670	1
311	20250304	140600	174480035	2675	2675	2675	2675	0
312	20250304	140500	174480035	2675	2675	2675	2675	0
313	20250304	140400	174480035	2675	2675	2675	2675	0
314	20250304	140300	174480035	2675	2675	2675	2675	100
315	20250304	140200	174212535	2675	2675	2675	2675	0
316	20250304	140100	174212535	2675	2675	2675	2675	30
317	20250304	140000	174132285	2675	2675	2675	2675	0
318	20250304	135900	174132285	2675	2675	2675	2675	45
319	20250304	135800	174011910	2665	2665	2665	2665	0
320	20250304	135700	174011910	2665	2665	2665	2665	0
321	20250304	135600	174011910	2665	2665	2665	2665	0
322	20250304	135500	174011910	2665	2665	2665	2665	0
323	20250304	135400	174011910	2665	2665	2665	2665	0
324	20250304	135300	174011910	2665	2665	2665	2665	0
325	20250304	135200	174011910	2665	2665	2665	2665	40
326	20250304	135100	173905310	2675	2675	2675	2675	29
327	20250304	135000	173827735	2660	2660	2660	2660	0
328	20250304	134900	173827735	2660	2660	2660	2660	0
329	20250304	134800	173827735	2660	2660	2660	2660	0
330	20250304	134700	173827735	2660	2660	2660	2660	0
331	20250304	134600	173827735	2660	2660	2660	2660	0
332	20250304	134500	173827735	2660	2660	2660	2660	0
333	20250304	134400	173827735	2660	2660	2660	2660	0
334	20250304	134300	173827735	2660	2660	2660	2660	0
335	20250304	134200	173827735	2660	2660	2660	2660	0
336	20250304	134100	173827735	2660	2660	2660	2660	0
337	20250304	134000	173827735	2660	2660	2660	2660	0
338	20250304	133900	173827735	2660	2660	2660	2660	0
339	20250304	133800	173827735	2660	2660	2660	2660	0
340	20250304	133700	173827735	2660	2660	2660	2660	0
341	20250304	133600	173827735	2660	2660	2660	2660	0
342	20250304	133500	173827735	2660	2660	2660	2660	0
343	20250304	133400	173827735	2660	2660	2660	2660	0
344	20250304	133300	173827735	2660	2660	2660	2660	0
345	20250304	133200	173827735	2660	2660	2660	2660	0
346	20250304	133100	173827735	2660	2660	2660	2660	0
347	20250304	133000	173827735	2660	2660	2660	2660	0
348	20250304	132900	173827735	2660	2660	2660	2660	0
349	20250304	132800	173827735	2660	2660	2660	2660	0
350	20250304	132700	173827735	2660	2660	2660	2660	0
351	20250304	132600	173827735	2660	2660	2660	2660	0
352	20250304	132500	173827735	2660	2660	2660	2660	0
353	20250304	132400	173827735	2660	2665	2665	2660	1861
354	20250304	132300	168873920	2670	2670	2670	2670	931
355	20250304	132200	166388150	2670	2670	2670	2670	0
356	20250304	132100	166388150	2670	2680	2680	2670	285
357	20250304	132000	165626200	2680	2680	2680	2680	0
358	20250304	131900	165626200	2680	2680	2680	2680	0
359	20250304	131800	165626200	2680	2680	2680	2680	0
360	20250304	131700	165626200	2680	2680	2680	2680	0
361	20250304	131600	165626200	2680	2680	2680	2680	0
362	20250304	131500	165626200	2680	2680	2680	2680	0
363	20250304	131400	165626200	2680	2680	2680	2680	12
364	20250304	131300	165594040	2680	2680	2680	2680	0
365	20250304	131200	165594040	2680	2680	2680	2680	100
366	20250304	131100	165326040	2685	2685	2685	2685	0
367	20250304	131000	165326040	2685	2685	2685	2685	0
368	20250304	130900	165326040	2685	2685	2685	2685	0
369	20250304	130800	165326040	2685	2685	2685	2685	0
370	20250304	130700	165326040	2685	2685	2685	2685	0
371	20250304	130600	165326040	2685	2680	2685	2680	416
372	20250304	130500	164211025	2680	2680	2680	2680	0
373	20250304	130400	164211025	2680	2680	2680	2680	0
374	20250304	130300	164211025	2680	2680	2680	2680	0
375	20250304	130200	164211025	2680	2680	2680	2680	0
376	20250304	130100	164211025	2680	2680	2680	2680	2
377	20250304	130000	164205665	2680	2680	2680	2680	0
378	20250304	125900	164205665	2680	2670	2680	2670	927
379	20250304	125800	161730550	2660	2660	2660	2660	0
380	20250304	125700	161730550	2660	2660	2660	2660	49
381	20250304	125600	161600210	2670	2670	2670	2670	0
382	20250304	125500	161600210	2670	2670	2670	2670	0
383	20250304	125400	161600210	2670	2670	2670	2670	0
384	20250304	125300	161600210	2670	2670	2670	2670	0
385	20250304	125200	161600210	2670	2665	2670	2665	4
386	20250304	125100	161589540	2660	2660	2660	2660	427
387	20250304	125000	160453720	2660	2660	2660	2660	0
388	20250304	124900	160453720	2660	2660	2660	2660	0
389	20250304	124800	160453720	2660	2660	2660	2660	0
390	20250304	124700	160453720	2660	2660	2660	2660	0
391	20250304	124600	160453720	2660	2660	2660	2660	0
392	20250304	124500	160453720	2660	2660	2660	2660	5
393	20250304	124400	160440420	2660	2660	2660	2660	900
394	20250304	124300	158046420	2660	2660	2660	2660	10
395	20250304	124200	158019820	2660	2660	2665	2660	4624
396	20250304	124100	145719975	2660	2660	2660	2660	0
397	20250304	124000	145719975	2660	2660	2660	2660	0
398	20250304	123900	145719975	2660	2660	2660	2660	1
399	20250304	123800	145717315	2660	2655	2660	2655	52
400	20250304	123700	145579240	2655	2655	2655	2655	0
401	20250304	123600	145579240	2655	2655	2655	2655	0
402	20250304	123500	145579240	2655	2655	2655	2655	0
403	20250304	123400	145579240	2655	2655	2655	2655	0
404	20250304	123300	145579240	2655	2655	2655	2655	0
405	20250304	123200	145579240	2655	2655	2655	2655	0
406	20250304	123100	145579240	2655	2655	2655	2655	0
407	20250304	123000	145579240	2655	2655	2655	2655	0
408	20250304	122900	145579240	2655	2655	2655	2655	0
409	20250304	122800	145579240	2655	2655	2655	2655	1234
410	20250304	122700	142302970	2655	2655	2655	2655	766
411	20250304	122600	140269240	2650	2650	2650	2650	392
412	20250304	122500	139230440	2645	2645	2645	2645	0
413	20250304	122400	139230440	2645	2645	2645	2645	0
414	20250304	122300	139230440	2645	2645	2645	2645	147
415	20250304	122200	138841625	2650	2650	2650	2650	1
416	20250304	122100	138838975	2645	2645	2645	2645	38
417	20250304	122000	138738465	2650	2650	2650	2650	0
418	20250304	121900	138738465	2650	2650	2650	2650	0
419	20250304	121800	138738465	2650	2650	2650	2650	0
420	20250304	121700	138738465	2650	2650	2650	2650	0
421	20250304	121600	138738465	2650	2650	2650	2650	0
422	20250304	121500	138738465	2650	2650	2650	2650	0
423	20250304	121400	138738465	2650	2650	2650	2650	0
424	20250304	121300	138738465	2650	2650	2650	2650	11
425	20250304	121200	138709315	2650	2650	2650	2650	2047
426	20250304	121100	133284765	2655	2655	2655	2655	0
427	20250304	121000	133284765	2655	2655	2655	2655	0
428	20250304	120900	133284765	2655	2655	2655	2655	46
429	20250304	120800	133162635	2660	2660	2660	2660	0
430	20250304	120700	133162635	2660	2660	2660	2660	0
431	20250304	120600	133162635	2660	2660	2660	2660	0
432	20250304	120500	133162635	2660	2660	2660	2660	0
433	20250304	120400	133162635	2660	2660	2660	2660	1
434	20250304	120300	133159975	2655	2655	2655	2655	0
435	20250304	120200	133159975	2655	2655	2655	2655	3
436	20250304	120100	133152010	2655	2655	2655	2655	0
437	20250304	120000	133152010	2655	2655	2655	2655	1
438	20250304	115900	133149355	2650	2650	2650	2650	0
439	20250304	115800	133149355	2650	2650	2650	2650	0
440	20250304	115700	133149355	2650	2650	2650	2650	0
441	20250304	115600	133149355	2650	2650	2650	2650	0
442	20250304	115500	133149355	2650	2650	2650	2650	0
443	20250304	115400	133149355	2650	2650	2650	2650	0
444	20250304	115300	133149355	2650	2650	2650	2650	36
445	20250304	115200	133053955	2650	2650	2650	2650	0
446	20250304	115100	133053955	2650	2650	2650	2650	0
447	20250304	115000	133053955	2650	2650	2650	2650	0
448	20250304	114900	133053955	2650	2655	2655	2650	37
449	20250304	114800	132955845	2660	2660	2660	2660	1
450	20250304	114700	132953185	2655	2655	2655	2655	2000
451	20250304	114600	127643185	2660	2660	2660	2660	25
452	20250304	114500	127576685	2655	2655	2655	2655	0
453	20250304	114400	127576685	2655	2655	2655	2655	0
454	20250304	114300	127576685	2655	2655	2655	2655	0
455	20250304	114200	127576685	2655	2655	2655	2655	0
456	20250304	114100	127576685	2655	2655	2655	2655	0
457	20250304	114000	127576685	2655	2655	2655	2655	1
458	20250304	113900	127574030	2645	2645	2645	2645	25
459	20250304	113800	127507905	2645	2645	2645	2645	25
460	20250304	113700	127441780	2660	2660	2660	2660	0
461	20250304	113600	127441780	2660	2660	2660	2660	0
462	20250304	113500	127441780	2660	2660	2660	2660	0
463	20250304	113400	127441780	2660	2660	2660	2660	0
464	20250304	113300	127441780	2660	2660	2660	2660	0
465	20250304	113200	127441780	2660	2660	2660	2660	0
466	20250304	113100	127441780	2660	2660	2660	2660	0
467	20250304	113000	127441780	2660	2660	2660	2660	0
468	20250304	112900	127441780	2660	2655	2660	2655	2
469	20250304	112800	127436465	2645	2645	2645	2645	0
470	20250304	112700	127436465	2645	2645	2645	2645	0
471	20250304	112600	127436465	2645	2645	2645	2645	0
472	20250304	112500	127436465	2645	2645	2645	2645	0
473	20250304	112400	127436465	2645	2645	2645	2645	0
474	20250304	112300	127436465	2645	2655	2655	2645	3905
475	20250304	112200	117070030	2655	2655	2655	2655	0
476	20250304	112100	117070030	2655	2655	2655	2655	0
477	20250304	112000	117070030	2655	2655	2655	2655	0
478	20250304	111900	117070030	2655	2655	2655	2655	0
479	20250304	111800	117070030	2655	2655	2655	2655	0
480	20250304	111700	117070030	2655	2655	2655	2655	241
481	20250304	111600	116430175	2655	2655	2655	2655	0
482	20250304	111500	116430175	2655	2655	2655	2655	0
483	20250304	111400	116430175	2655	2655	2655	2655	0
484	20250304	111300	116430175	2655	2655	2655	2655	0
485	20250304	111200	116430175	2655	2655	2655	2655	0
486	20250304	111100	116430175	2655	2655	2655	2655	0
487	20250304	111000	116430175	2655	2645	2655	2645	1745
488	20250304	110900	111814610	2640	2640	2640	2640	0
489	20250304	110800	111814610	2640	2640	2640	2640	0
490	20250304	110700	111814610	2640	2640	2640	2640	0
491	20250304	110600	111814610	2640	2640	2640	2640	0
492	20250304	110500	111814610	2640	2640	2640	2640	0
493	20250304	110400	111814610	2640	2640	2640	2640	1793
494	20250304	110300	107081090	2630	2630	2630	2630	0
495	20250304	110200	107081090	2630	2630	2630	2630	0
496	20250304	110100	107081090	2630	2630	2630	2630	6
497	20250304	110000	107065310	2640	2640	2640	2640	0
498	20250304	105900	107065310	2640	2630	2640	2630	305
499	20250304	105800	106263110	2640	2640	2640	2640	40
500	20250304	105700	106157510	2630	2635	2635	2630	148
501	20250304	105600	105768185	2635	2635	2635	2635	0
502	20250304	105500	105768185	2635	2635	2635	2635	1759
503	20250304	105400	101133220	2635	2635	2635	2635	30
504	20250304	105300	101054170	2635	2635	2635	2635	0
505	20250304	105200	101054170	2635	2635	2635	2635	0
506	20250304	105100	101054170	2635	2635	2635	2635	0
507	20250304	105000	101054170	2635	2635	2635	2635	0
508	20250304	104900	101054170	2635	2635	2635	2635	0
509	20250304	104800	101054170	2635	2635	2635	2635	5
510	20250304	104700	101040995	2635	2635	2635	2635	0
511	20250304	104600	101040995	2635	2635	2635	2635	0
512	20250304	104500	101040995	2635	2635	2635	2635	0
513	20250304	104400	101040995	2635	2635	2635	2635	5
514	20250304	104300	101027820	2635	2635	2635	2635	0
515	20250304	104200	101027820	2635	2635	2635	2635	7
516	20250304	104100	101009375	2635	2635	2635	2635	1
517	20250304	104000	101006740	2630	2630	2630	2630	0
518	20250304	103900	101006740	2630	2630	2630	2630	180
519	20250304	103800	100533340	2635	2635	2635	2635	0
520	20250304	103700	100533340	2635	2635	2635	2635	0
521	20250304	103600	100533340	2635	2635	2635	2635	1
522	20250304	103500	100530705	2630	2635	2635	2630	205
523	20250304	103400	99991545	2635	2635	2635	2635	0
524	20250304	103300	99991545	2635	2635	2635	2635	0
525	20250304	103200	99991545	2635	2640	2640	2635	975
526	20250304	103100	97422415	2635	2640	2640	2635	1186
527	20250304	103000	94292000	2645	2650	2650	2645	240
528	20250304	102900	93656505	2655	2655	2655	2655	0
529	20250304	102800	93656505	2655	2655	2655	2655	0
530	20250304	102700	93656505	2655	2655	2655	2655	0
531	20250304	102600	93656505	2655	2655	2655	2655	1103
532	20250304	102500	90728040	2675	2675	2675	2675	0
533	20250304	102400	90728040	2675	2675	2675	2675	5
534	20250304	102300	90714665	2655	2655	2655	2655	10
535	20250304	102200	90688115	2655	2655	2655	2655	0
536	20250304	102100	90688115	2655	2655	2675	2655	1440
537	20250304	102000	86864895	2655	2642	2655	2642	8769
538	20250304	101900	63666270	2642	2642	2642	2642	1
539	20250304	101800	63663628	2642	2642	2642	2642	1
540	20250304	101700	63660986	2642	2642	2642	2642	0
541	20250304	101600	63660986	2642	2645	2645	2642	2671
542	20250304	101500	56601960	2655	2655	2655	2655	0
543	20250304	101400	56601960	2655	2655	2655	2655	0
544	20250304	101300	56601960	2655	2655	2655	2655	1
545	20250304	101200	56599305	2650	2650	2650	2650	1000
546	20250304	101100	53949305	2660	2660	2660	2660	0
547	20250304	101000	53949305	2660	2660	2660	2660	0
548	20250304	100900	53949305	2660	2660	2660	2660	0
549	20250304	100800	53949305	2660	2660	2660	2660	0
550	20250304	100700	53949305	2660	2660	2660	2660	60
551	20250304	100600	53789705	2655	2675	2675	2655	3056
552	20250304	100500	45646905	2675	2675	2675	2675	1
553	20250304	100400	45644230	2655	2655	2655	2655	0
554	20250304	100300	45644230	2655	2655	2655	2655	0
555	20250304	100200	45644230	2655	2660	2660	2655	1500
556	20250304	100100	41661700	2660	2660	2660	2660	1500
557	20250304	100000	37671700	2655	2655	2655	2655	0
558	20250304	095900	37671700	2655	2665	2665	2655	4000
559	20250304	095800	27046540	2670	2670	2670	2670	0
560	20250304	095700	27046540	2670	2670	2670	2670	0
561	20250304	095600	27046540	2670	2670	2670	2670	0
562	20250304	095500	27046540	2670	2670	2670	2670	0
563	20250304	095400	27046540	2670	2670	2670	2670	0
564	20250304	095300	27046540	2670	2670	2670	2670	0
565	20250304	095200	27046540	2670	2670	2670	2670	0
566	20250304	095100	27046540	2670	2670	2670	2670	0
567	20250304	095000	27046540	2670	2670	2670	2670	0
568	20250304	094900	27046540	2670	2670	2670	2670	2122
569	20250304	094800	21380800	2665	2665	2665	2665	0
570	20250304	094700	21380800	2665	2670	2670	2665	35
571	20250304	094600	21287515	2670	2670	2670	2670	3
572	20250304	094500	21279505	2670	2670	2670	2670	0
573	20250304	094400	21279505	2670	2670	2670	2670	398
574	20250304	094300	20216845	2670	2670	2670	2670	1
575	20250304	094200	20214175	2670	2670	2670	2670	0
576	20250304	094100	20214175	2670	2670	2670	2670	61
577	20250304	094000	20051305	2675	2665	2675	2665	43
578	20250304	093900	19936495	2665	2675	2675	2665	797
579	20250304	093800	17812380	2680	2675	2680	2675	934
580	20250304	093700	15313910	2680	2680	2680	2680	0
581	20250304	093600	15313910	2680	2680	2680	2680	1
582	20250304	093500	15311230	2680	2675	2680	2675	101
583	20250304	093400	15041050	2675	2675	2675	2675	0
584	20250304	093300	15041050	2675	2665	2675	2665	39
585	20250304	093200	14937105	2675	2675	2675	2675	0
586	20250304	093100	14937105	2675	2675	2675	2675	1
587	20250304	093000	14934430	2675	2675	2675	2675	5
588	20250304	092900	14921055	2675	2675	2675	2675	1
589	20250304	092800	14918380	2665	2665	2665	2665	8
590	20250304	092700	14897060	2675	2675	2675	2675	0
591	20250304	092600	14897060	2675	2665	2675	2665	3
592	20250304	092500	14889045	2665	2665	2665	2665	1
593	20250304	092400	14886380	2665	2665	2665	2665	2
594	20250304	092300	14881050	2680	2680	2680	2680	0
595	20250304	092200	14881050	2680	2680	2680	2680	0
596	20250304	092100	14881050	2680	2680	2680	2680	1
597	20250304	092000	14878370	2680	2680	2680	2680	1
598	20250304	091900	14875690	2660	2680	2680	2660	70
599	20250304	091800	14689470	2645	2660	2660	2645	600
600	20250304	091700	13098750	2685	2685	2685	2685	1
601	20250304	091600	13096065	2685	2685	2685	2685	0
602	20250304	091500	13096065	2685	2685	2685	2685	0
603	20250304	091400	13096065	2685	2685	2685	2685	1
604	20250304	091300	13093380	2700	2700	2700	2700	370
605	20250304	091200	12094380	2700	2680	2700	2680	42
606	20250304	091100	11981580	2705	2705	2705	2705	0
607	20250304	091000	11981580	2705	2705	2705	2705	0
608	20250304	090900	11981580	2705	2705	2705	2705	1
609	20250304	090800	11978875	2710	2710	2710	2710	0
610	20250304	090700	11978875	2710	2705	2710	2700	201
611	20250304	090600	11434985	2710	2710	2710	2710	0
612	20250304	090500	11434985	2710	2710	2725	2660	2946
613	20250304	090400	3542745	2715	2710	2715	2710	75
614	20250304	090300	3339490	2715	2710	2715	2710	275
615	20250304	090200	2593005	2715	2715	2715	2715	1
616	20250304	090100	2590290	2715	2715	2715	2715	1
617	20250304	090000	2587575	2710	2725	2725	2710	951