KissMeData/030210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191400	143282720	2790	2790	2790	2790	765
3	20250305	191300	143282720	2790	2790	2790	2790	0
4	20250305	191200	143282720	2790	2790	2790	2790	0
5	20250305	191100	143282720	2790	2790	2790	2790	0
6	20250305	191000	143282720	2790	2790	2790	2790	0
7	20250305	190900	143282720	2790	2790	2790	2790	0
8	20250305	190800	143282720	2790	2790	2790	2790	0
9	20250305	190700	143282720	2790	2790	2790	2790	0
10	20250305	190600	143282720	2790	2790	2790	2790	0
11	20250305	190500	143282720	2790	2790	2790	2790	0
12	20250305	190400	143282720	2790	2790	2790	2790	0
13	20250305	190300	143282720	2790	2790	2790	2790	0
14	20250305	190200	143282720	2790	2790	2790	2790	0
15	20250305	190100	143282720	2790	2790	2790	2790	0
16	20250305	190000	143282720	2790	2790	2790	2790	0
17	20250305	185900	143282720	2790	2790	2790	2790	0
18	20250305	185800	143282720	2790	2790	2790	2790	0
19	20250305	185700	143282720	2790	2790	2790	2790	0
20	20250305	185600	143282720	2790	2790	2790	2790	0
21	20250305	185500	143282720	2790	2790	2790	2790	0
22	20250305	185400	143282720	2790	2790	2790	2790	0
23	20250305	185300	143282720	2790	2790	2790	2790	0
24	20250305	185200	143282720	2790	2790	2790	2790	0
25	20250305	185100	143282720	2790	2790	2790	2790	0
26	20250305	185000	143282720	2790	2790	2790	2790	0
27	20250305	184900	143282720	2790	2790	2790	2790	0
28	20250305	184800	143282720	2790	2790	2790	2790	0
29	20250305	184700	143282720	2790	2790	2790	2790	0
30	20250305	184600	143282720	2790	2790	2790	2790	0
31	20250305	184500	143282720	2790	2790	2790	2790	0
32	20250305	184400	143282720	2790	2790	2790	2790	765
33	20250305	184300	143282720	2790	2790	2790	2790	0
34	20250305	184200	143282720	2790	2790	2790	2790	0
35	20250305	184100	143282720	2790	2790	2790	2790	0
36	20250305	184000	143282720	2790	2790	2790	2790	0
37	20250305	183900	143282720	2790	2790	2790	2790	0
38	20250305	183800	143282720	2790	2790	2790	2790	0
39	20250305	183700	143282720	2790	2790	2790	2790	0
40	20250305	183600	143282720	2790	2790	2790	2790	0
41	20250305	183500	143282720	2790	2790	2790	2790	0
42	20250305	183400	143282720	2790	2790	2790	2790	0
43	20250305	183300	143282720	2790	2790	2790	2790	0
44	20250305	183200	143282720	2790	2790	2790	2790	0
45	20250305	183100	143282720	2790	2790	2790	2790	0
46	20250305	183000	143282720	2790	2790	2790	2790	0
47	20250305	182900	143282720	2790	2790	2790	2790	0
48	20250305	182800	143282720	2790	2790	2790	2790	0
49	20250305	182700	143282720	2790	2790	2790	2790	0
50	20250305	182600	143282720	2790	2790	2790	2790	0
51	20250305	182500	143282720	2790	2790	2790	2790	0
52	20250305	182400	143282720	2790	2790	2790	2790	0
53	20250305	182300	143282720	2790	2790	2790	2790	0
54	20250305	182200	143282720	2790	2790	2790	2790	0
55	20250305	182100	143282720	2790	2790	2790	2790	0
56	20250305	182000	143282720	2790	2790	2790	2790	0
57	20250305	181900	143282720	2790	2790	2790	2790	0
58	20250305	181800	143282720	2790	2790	2790	2790	0
59	20250305	181700	143282720	2790	2790	2790	2790	0
60	20250305	181600	143282720	2790	2790	2790	2790	0
61	20250305	181500	143282720	2790	2790	2790	2790	0
62	20250305	181400	143282720	2790	2790	2790	2790	765
63	20250305	181300	143282720	2790	2790	2790	2790	0
64	20250305	181200	143282720	2790	2790	2790	2790	0
65	20250305	181100	143282720	2790	2790	2790	2790	0
66	20250305	181000	143282720	2790	2790	2790	2790	0
67	20250305	180900	143282720	2790	2790	2790	2790	0
68	20250305	180800	143282720	2790	2790	2790	2790	0
69	20250305	180700	143282720	2790	2790	2790	2790	0
70	20250305	180600	143282720	2790	2790	2790	2790	0
71	20250305	180500	143282720	2790	2790	2790	2790	0
72	20250305	180400	143282720	2790	2790	2790	2790	0
73	20250305	180300	143282720	2790	2790	2790	2790	0
74	20250305	180200	143282720	2790	2790	2790	2790	0
75	20250305	180100	143282720	2790	2790	2790	2790	0
76	20250305	180000	143282720	2790	2790	2790	2790	0
77	20250305	175900	143282720	2790	2790	2790	2790	0
78	20250305	175800	143282720	2790	2790	2790	2790	0
79	20250305	175700	143282720	2790	2790	2790	2790	0
80	20250305	175600	143282720	2790	2790	2790	2790	0
81	20250305	175500	143282720	2790	2790	2790	2790	0
82	20250305	175400	143282720	2790	2790	2790	2790	0
83	20250305	175300	143282720	2790	2790	2790	2790	0
84	20250305	175200	143282720	2790	2790	2790	2790	0
85	20250305	175100	143282720	2790	2790	2790	2790	0
86	20250305	175000	143282720	2790	2790	2790	2790	0
87	20250305	174900	143282720	2790	2790	2790	2790	0
88	20250305	174800	143282720	2790	2790	2790	2790	0
89	20250305	174700	143282720	2790	2790	2790	2790	0
90	20250305	174600	143282720	2790	2790	2790	2790	0
91	20250305	174500	143282720	2790	2790	2790	2790	0
92	20250305	174400	143282720	2790	2790	2790	2790	765
93	20250305	174300	143282720	2790	2790	2790	2790	0
94	20250305	174200	143282720	2790	2790	2790	2790	0
95	20250305	174100	143282720	2790	2790	2790	2790	0
96	20250305	174000	143282720	2790	2790	2790	2790	0
97	20250305	173900	143282720	2790	2790	2790	2790	0
98	20250305	173800	143282720	2790	2790	2790	2790	0
99	20250305	173700	143282720	2790	2790	2790	2790	0
100	20250305	173600	143282720	2790	2790	2790	2790	0
101	20250305	173500	143282720	2790	2790	2790	2790	0
102	20250305	173400	143282720	2790	2790	2790	2790	0
103	20250305	173300	143282720	2790	2790	2790	2790	0
104	20250305	173200	143282720	2790	2790	2790	2790	0
105	20250305	173100	143282720	2790	2790	2790	2790	0
106	20250305	173000	143282720	2790	2790	2790	2790	0
107	20250305	172900	143282720	2790	2790	2790	2790	0
108	20250305	172800	143282720	2790	2790	2790	2790	0
109	20250305	172700	143282720	2790	2790	2790	2790	0
110	20250305	172600	143282720	2790	2790	2790	2790	0
111	20250305	172500	143282720	2790	2790	2790	2790	0
112	20250305	172400	143282720	2790	2790	2790	2790	0
113	20250305	172300	143282720	2790	2790	2790	2790	0
114	20250305	172200	143282720	2790	2790	2790	2790	0
115	20250305	172100	143282720	2790	2790	2790	2790	0
116	20250305	172000	143282720	2790	2790	2790	2790	0
117	20250305	171900	143282720	2790	2790	2790	2790	0
118	20250305	171800	143282720	2790	2790	2790	2790	0
119	20250305	171700	143282720	2790	2790	2790	2790	0
120	20250305	171600	143282720	2790	2790	2790	2790	0
121	20250305	171500	143282720	2790	2790	2790	2790	0
122	20250305	171400	143282720	2790	2790	2790	2790	765
123	20250305	171300	143282720	2790	2790	2790	2790	0
124	20250305	171200	143282720	2790	2790	2790	2790	0
125	20250305	171100	143282720	2790	2790	2790	2790	0
126	20250305	171000	143282720	2790	2790	2790	2790	0
127	20250305	170900	143282720	2790	2790	2790	2790	0
128	20250305	170800	143282720	2790	2790	2790	2790	0
129	20250305	170700	143282720	2790	2790	2790	2790	0
130	20250305	170600	143282720	2790	2790	2790	2790	0
131	20250305	170500	143282720	2790	2790	2790	2790	0
132	20250305	170400	143282720	2790	2790	2790	2790	0
133	20250305	170300	143282720	2790	2790	2790	2790	0
134	20250305	170200	143282720	2790	2790	2790	2790	0
135	20250305	170100	143282720	2790	2790	2790	2790	0
136	20250305	170000	143282720	2790	2790	2790	2790	0
137	20250305	165900	143282720	2790	2790	2790	2790	0
138	20250305	165800	143282720	2790	2790	2790	2790	0
139	20250305	165700	143282720	2790	2790	2790	2790	0
140	20250305	165600	143282720	2790	2790	2790	2790	0
141	20250305	165500	143282720	2790	2790	2790	2790	0
142	20250305	165400	143282720	2790	2790	2790	2790	0
143	20250305	165300	143282720	2790	2790	2790	2790	0
144	20250305	165200	143282720	2790	2790	2790	2790	0
145	20250305	165100	143282720	2790	2790	2790	2790	0
146	20250305	165000	143282720	2790	2790	2790	2790	0
147	20250305	164900	143282720	2790	2790	2790	2790	0
148	20250305	164800	143282720	2790	2790	2790	2790	0
149	20250305	164700	143282720	2790	2790	2790	2790	0
150	20250305	164600	143282720	2790	2790	2790	2790	0
151	20250305	164500	143282720	2790	2790	2790	2790	0
152	20250305	164400	143282720	2790	2790	2790	2790	765
153	20250305	164300	143282720	2790	2790	2790	2790	0
154	20250305	164200	143282720	2790	2790	2790	2790	0
155	20250305	164100	143282720	2790	2790	2790	2790	0
156	20250305	164000	143282720	2790	2790	2790	2790	0
157	20250305	163900	143282720	2790	2790	2790	2790	0
158	20250305	163800	143282720	2790	2790	2790	2790	0
159	20250305	163700	143282720	2790	2790	2790	2790	0
160	20250305	163600	143282720	2790	2790	2790	2790	0
161	20250305	163500	143282720	2790	2790	2790	2790	0
162	20250305	163400	143282720	2790	2790	2790	2790	0
163	20250305	163300	143282720	2790	2790	2790	2790	0
164	20250305	163200	143282720	2790	2790	2790	2790	0
165	20250305	163100	143282720	2790	2790	2790	2790	0
166	20250305	163000	143282720	2790	2790	2790	2790	0
167	20250305	162900	143282720	2790	2790	2790	2790	0
168	20250305	162800	143282720	2790	2790	2790	2790	0
169	20250305	162700	143282720	2790	2790	2790	2790	0
170	20250305	162600	143282720	2790	2790	2790	2790	0
171	20250305	162500	143282720	2790	2790	2790	2790	0
172	20250305	162400	143282720	2790	2790	2790	2790	0
173	20250305	162300	143282720	2790	2790	2790	2790	0
174	20250305	162200	143282720	2790	2790	2790	2790	0
175	20250305	162100	143282720	2790	2790	2790	2790	0
176	20250305	162000	143282720	2790	2790	2790	2790	0
177	20250305	161900	143282720	2790	2790	2790	2790	0
178	20250305	161800	143282720	2790	2790	2790	2790	0
179	20250305	161700	143282720	2790	2790	2790	2790	0
180	20250305	161600	143282720	2790	2790	2790	2790	0
181	20250305	161500	143282720	2790	2790	2790	2790	0
182	20250305	161400	143282720	2790	2790	2790	2790	765
183	20250305	161300	143282720	2790	2790	2790	2790	0
184	20250305	161200	143282720	2790	2790	2790	2790	0
185	20250305	161100	143282720	2790	2790	2790	2790	0
186	20250305	161000	143282720	2790	2790	2790	2790	0
187	20250305	160900	143282720	2790	2790	2790	2790	0
188	20250305	160800	143282720	2790	2790	2790	2790	0
189	20250305	160700	143282720	2790	2790	2790	2790	0
190	20250305	160600	143282720	2790	2790	2790	2790	0
191	20250305	160500	143282720	2790	2790	2790	2790	0
192	20250305	160400	143282720	2790	2790	2790	2790	0
193	20250305	160300	143282720	2790	2790	2790	2790	0
194	20250305	160200	143282720	2790	2790	2790	2790	0
195	20250305	160100	143282720	2790	2790	2790	2790	0
196	20250305	160000	143282720	2790	2790	2790	2790	0
197	20250305	155900	143282720	2790	2790	2790	2790	0
198	20250305	155800	143282720	2790	2790	2790	2790	0
199	20250305	155700	143282720	2790	2790	2790	2790	0
200	20250305	155600	143282720	2790	2790	2790	2790	0
201	20250305	155500	143282720	2790	2790	2790	2790	0
202	20250305	155400	143282720	2790	2790	2790	2790	0
203	20250305	155300	143282720	2790	2790	2790	2790	0
204	20250305	155200	143282720	2790	2790	2790	2790	0
205	20250305	155100	143282720	2790	2790	2790	2790	0
206	20250305	155000	143282720	2790	2790	2790	2790	0
207	20250305	154900	143282720	2790	2790	2790	2790	0
208	20250305	154800	143282720	2790	2790	2790	2790	0
209	20250305	154700	143282720	2790	2790	2790	2790	0
210	20250305	154600	143282720	2790	2790	2790	2790	0
211	20250305	154500	143282720	2790	2790	2790	2790	0
212	20250305	154400	143282720	2790	2790	2790	2790	765
213	20250305	154300	143282720	2790	2790	2790	2790	0
214	20250305	154200	143282720	2790	2790	2790	2790	0
215	20250305	154100	143282720	2790	2790	2790	2790	0
216	20250305	154000	143282720	2790	2790	2790	2790	0
217	20250305	153900	143282720	2790	2790	2790	2790	0
218	20250305	153800	143282720	2790	2790	2790	2790	0
219	20250305	153700	143282720	2790	2790	2790	2790	0
220	20250305	153600	143282720	2790	2790	2790	2790	0
221	20250305	153500	143282720	2790	2790	2790	2790	0
222	20250305	153400	143282720	2790	2790	2790	2790	0
223	20250305	153300	143282720	2790	2790	2790	2790	0
224	20250305	153200	143282720	2790	2790	2790	2790	0
225	20250305	153100	143282720	2790	2790	2790	2790	0
226	20250305	153000	143282720	2790	2790	2790	2790	765
227	20250305	152900	141148370	2780	2780	2780	2780	0
228	20250305	152800	141148370	2780	2780	2780	2780	0
229	20250305	152700	141148370	2780	2780	2780	2780	0
230	20250305	152600	141148370	2780	2780	2780	2780	0
231	20250305	152500	141148370	2780	2780	2780	2780	0
232	20250305	152400	141148370	2780	2780	2780	2780	0
233	20250305	152300	141148370	2780	2780	2780	2780	0
234	20250305	152200	141148370	2780	2780	2780	2780	0
235	20250305	152100	141148370	2780	2780	2780	2780	0
236	20250305	152000	141148370	2780	2780	2780	2780	0
237	20250305	151900	141148370	2780	2775	2780	2775	2
238	20250305	151800	141142815	2775	2770	2775	2770	1086
239	20250305	151700	138132795	2770	2770	2770	2770	3
240	20250305	151600	138124485	2760	2760	2765	2760	31
241	20250305	151500	138038820	2765	2765	2765	2755	69
242	20250305	151400	137848465	2760	2760	2760	2760	0
243	20250305	151300	137848465	2760	2760	2760	2760	16
244	20250305	151200	137804305	2765	2765	2765	2765	0
245	20250305	151100	137804305	2765	2765	2765	2765	0
246	20250305	151000	137804305	2765	2765	2770	2765	22
247	20250305	150900	137743470	2765	2765	2765	2765	63
248	20250305	150800	137569275	2755	2755	2755	2755	728
249	20250305	150700	135563635	2770	2770	2770	2770	0
250	20250305	150600	135563635	2770	2770	2770	2770	0
251	20250305	150500	135563635	2770	2770	2770	2770	0
252	20250305	150400	135563635	2770	2770	2770	2770	0
253	20250305	150300	135563635	2770	2770	2770	2770	0
254	20250305	150200	135563635	2770	2770	2770	2770	0
255	20250305	150100	135563635	2770	2765	2770	2765	74
256	20250305	150000	135359020	2765	2755	2765	2755	4
257	20250305	145900	135347985	2765	2765	2765	2765	0
258	20250305	145800	135347985	2765	2765	2765	2765	0
259	20250305	145700	135347985	2765	2765	2765	2765	61
260	20250305	145600	135179320	2765	2765	2765	2765	0
261	20250305	145500	135179320	2765	2765	2765	2765	0
262	20250305	145400	135179320	2765	2765	2765	2765	200
263	20250305	145300	134626320	2765	2765	2765	2765	0
264	20250305	145200	134626320	2765	2760	2765	2755	3
265	20250305	145100	134618040	2765	2765	2765	2765	0
266	20250305	145000	134618040	2765	2765	2765	2765	0
267	20250305	144900	134618040	2765	2765	2765	2765	0
268	20250305	144800	134618040	2765	2760	2765	2760	2
269	20250305	144700	134612515	2765	2765	2765	2765	0
270	20250305	144600	134612515	2765	2765	2765	2765	0
271	20250305	144500	134612515	2765	2760	2765	2760	21
272	20250305	144400	134554455	2750	2755	2755	2750	198
273	20250305	144300	134009950	2760	2760	2760	2760	2
274	20250305	144200	134004430	2765	2765	2765	2765	0
275	20250305	144100	134004430	2765	2765	2765	2765	0
276	20250305	144000	134004430	2765	2765	2765	2765	0
277	20250305	143900	134004430	2765	2765	2765	2765	1
278	20250305	143800	134001665	2755	2765	2765	2755	113
279	20250305	143700	133690340	2760	2760	2760	2760	0
280	20250305	143600	133690340	2760	2760	2760	2760	8
281	20250305	143500	133668260	2760	2760	2760	2760	10
282	20250305	143400	133640660	2770	2770	2770	2770	0
283	20250305	143300	133640660	2770	2770	2770	2770	0
284	20250305	143200	133640660	2770	2770	2770	2770	0
285	20250305	143100	133640660	2770	2770	2770	2770	0
286	20250305	143000	133640660	2770	2770	2770	2770	0
287	20250305	142900	133640660	2770	2770	2770	2770	0
288	20250305	142800	133640660	2770	2770	2770	2770	0
289	20250305	142700	133640660	2770	2770	2770	2770	0
290	20250305	142600	133640660	2770	2760	2770	2760	301
291	20250305	142500	132809890	2760	2760	2760	2760	300
292	20250305	142400	131981890	2770	2770	2770	2770	0
293	20250305	142300	131981890	2770	2770	2770	2770	0
294	20250305	142200	131981890	2770	2770	2770	2770	0
295	20250305	142100	131981890	2770	2770	2770	2770	0
296	20250305	142000	131981890	2770	2770	2770	2770	0
297	20250305	141900	131981890	2770	2770	2770	2770	0
298	20250305	141800	131981890	2770	2770	2770	2770	0
299	20250305	141700	131981890	2770	2770	2770	2770	0
300	20250305	141600	131981890	2770	2770	2770	2770	0
301	20250305	141500	131981890	2770	2770	2770	2770	0
302	20250305	141400	131981890	2770	2770	2770	2770	0
303	20250305	141300	131981890	2770	2770	2770	2770	0
304	20250305	141200	131981890	2770	2770	2770	2770	0
305	20250305	141100	131981890	2770	2770	2770	2770	1
306	20250305	141000	131979120	2765	2765	2765	2765	115
307	20250305	140900	131661145	2765	2765	2765	2765	0
308	20250305	140800	131661145	2765	2765	2765	2765	0
309	20250305	140700	131661145	2765	2765	2765	2765	134
310	20250305	140600	131290635	2770	2770	2770	2770	0
311	20250305	140500	131290635	2770	2770	2770	2770	0
312	20250305	140400	131290635	2770	2770	2770	2770	0
313	20250305	140300	131290635	2770	2770	2770	2770	0
314	20250305	140200	131290635	2770	2765	2770	2765	56
315	20250305	140100	131135595	2765	2765	2765	2765	0
316	20250305	140000	131135595	2765	2765	2765	2765	0
317	20250305	135900	131135595	2765	2765	2765	2765	3
318	20250305	135800	131127300	2765	2765	2765	2765	1
319	20250305	135700	131124535	2770	2770	2770	2770	0
320	20250305	135600	131124535	2770	2770	2770	2770	0
321	20250305	135500	131124535	2770	2760	2800	2760	3023
322	20250305	135400	122701955	2760	2760	2760	2760	0
323	20250305	135300	122701955	2760	2760	2760	2760	16
324	20250305	135200	122657795	2760	2760	2760	2760	1
325	20250305	135100	122655035	2765	2760	2765	2760	404
326	20250305	135000	121537995	2760	2760	2760	2760	1
327	20250305	134900	121535235	2765	2765	2765	2765	0
328	20250305	134800	121535235	2765	2765	2765	2765	0
329	20250305	134700	121535235	2765	2760	2765	2760	3
330	20250305	134600	121526950	2765	2765	2765	2765	0
331	20250305	134500	121526950	2765	2765	2765	2765	200
332	20250305	134400	120973950	2760	2760	2760	2760	0
333	20250305	134300	120973950	2760	2760	2760	2760	486
334	20250305	134200	119632590	2760	2760	2760	2760	0
335	20250305	134100	119632590	2760	2755	2760	2755	351
336	20250305	134000	118665580	2750	2750	2750	2750	0
337	20250305	133900	118665580	2750	2750	2750	2750	0
338	20250305	133800	118665580	2750	2750	2750	2750	1
339	20250305	133700	118662830	2760	2760	2760	2760	0
340	20250305	133600	118662830	2760	2760	2760	2760	0
341	20250305	133500	118662830	2760	2760	2760	2760	0
342	20250305	133400	118662830	2760	2760	2760	2760	0
343	20250305	133300	118662830	2760	2755	2760	2755	2000
344	20250305	133200	113145330	2755	2755	2755	2755	0
345	20250305	133100	113145330	2755	2755	2755	2755	0
346	20250305	133000	113145330	2755	2755	2755	2755	0
347	20250305	132900	113145330	2755	2755	2755	2745	4814
348	20250305	132800	99915415	2760	2760	2760	2760	0
349	20250305	132700	99915415	2760	2760	2760	2760	0
350	20250305	132600	99915415	2760	2760	2760	2760	0
351	20250305	132500	99915415	2760	2760	2760	2760	0
352	20250305	132400	99915415	2760	2765	2765	2760	231
353	20250305	132300	99276795	2765	2770	2785	2755	4588
354	20250305	132200	86540305	2760	2750	2765	2750	1522
355	20250305	132100	82334930	2750	2750	2750	2750	0
356	20250305	132000	82334930	2750	2750	2750	2750	0
357	20250305	131900	82334930	2750	2750	2750	2750	0
358	20250305	131800	82334930	2750	2750	2750	2750	0
359	20250305	131700	82334930	2750	2750	2750	2750	10
360	20250305	131600	82307430	2750	2750	2750	2750	0
361	20250305	131500	82307430	2750	2750	2750	2750	0
362	20250305	131400	82307430	2750	2750	2750	2750	0
363	20250305	131300	82307430	2750	2750	2750	2750	0
364	20250305	131200	82307430	2750	2750	2750	2750	32
365	20250305	131100	82219430	2745	2745	2745	2745	0
366	20250305	131000	82219430	2745	2745	2745	2745	350
367	20250305	130900	81258680	2745	2745	2745	2745	0
368	20250305	130800	81258680	2745	2745	2745	2745	136
369	20250305	130700	80885360	2745	2755	2760	2745	758
370	20250305	130600	78798655	2755	2750	2755	2750	1067
371	20250305	130500	75861495	2750	2750	2750	2750	0
372	20250305	130400	75861495	2750	2750	2750	2750	0
373	20250305	130300	75861495	2750	2750	2750	2750	0
374	20250305	130200	75861495	2750	2740	2750	2740	3
375	20250305	130100	75853255	2745	2745	2745	2745	0
376	20250305	130000	75853255	2745	2745	2745	2745	0
377	20250305	125900	75853255	2745	2745	2745	2745	0
378	20250305	125800	75853255	2745	2745	2745	2745	40
379	20250305	125700	75743455	2745	2745	2745	2745	61
380	20250305	125600	75576010	2740	2740	2740	2740	28
381	20250305	125500	75499290	2740	2740	2740	2740	0
382	20250305	125400	75499290	2740	2740	2740	2740	0
383	20250305	125300	75499290	2740	2740	2740	2740	9
384	20250305	125200	75474630	2745	2745	2745	2745	0
385	20250305	125100	75474630	2745	2745	2745	2745	0
386	20250305	125000	75474630	2745	2745	2745	2745	2
387	20250305	124900	75469140	2750	2740	2750	2740	3
388	20250305	124800	75460910	2740	2740	2740	2740	1
389	20250305	124700	75458170	2750	2750	2750	2750	0
390	20250305	124600	75458170	2750	2740	2750	2740	3
391	20250305	124500	75449940	2740	2740	2740	2740	346
392	20250305	124400	74501900	2750	2750	2750	2750	0
393	20250305	124300	74501900	2750	2750	2750	2750	100
394	20250305	124200	74226900	2750	2750	2750	2750	0
395	20250305	124100	74226900	2750	2750	2755	2750	101
396	20250305	124000	73948655	2755	2750	2755	2750	100
397	20250305	123900	73673160	2755	2755	2755	2755	0
398	20250305	123800	73673160	2755	2750	2755	2750	3
399	20250305	123700	73664905	2755	2755	2755	2755	0
400	20250305	123600	73664905	2755	2750	2755	2750	4
401	20250305	123500	73653895	2750	2750	2750	2750	0
402	20250305	123400	73653895	2750	2750	2750	2750	607
403	20250305	123300	71984645	2750	2740	2755	2740	6459
404	20250305	123200	54246030	2735	2735	2735	2735	0
405	20250305	123100	54246030	2735	2735	2735	2735	50
406	20250305	123000	54109280	2735	2735	2735	2735	100
407	20250305	122900	53835780	2735	2735	2735	2735	0
408	20250305	122800	53835780	2735	2735	2735	2735	1
409	20250305	122700	53833045	2735	2730	2735	2730	4
410	20250305	122600	53822120	2730	2730	2730	2730	5
411	20250305	122500	53808470	2730	2730	2730	2730	281
412	20250305	122400	53041340	2735	2735	2735	2735	0
413	20250305	122300	53041340	2735	2735	2735	2735	0
414	20250305	122200	53041340	2735	2735	2735	2735	1
415	20250305	122100	53038605	2735	2735	2735	2735	106
416	20250305	122000	52748695	2740	2740	2740	2740	0
417	20250305	121900	52748695	2740	2740	2740	2740	0
418	20250305	121800	52748695	2740	2740	2740	2740	0
419	20250305	121700	52748695	2740	2740	2740	2740	51
420	20250305	121600	52608955	2740	2740	2740	2740	0
421	20250305	121500	52608955	2740	2740	2740	2740	1
422	20250305	121400	52606215	2735	2735	2735	2735	0
423	20250305	121300	52606215	2735	2735	2735	2735	161
424	20250305	121200	52165880	2735	2735	2735	2735	0
425	20250305	121100	52165880	2735	2735	2735	2735	0
426	20250305	121000	52165880	2735	2735	2735	2735	0
427	20250305	120900	52165880	2735	2735	2735	2735	0
428	20250305	120800	52165880	2735	2735	2735	2735	0
429	20250305	120700	52165880	2735	2735	2735	2735	0
430	20250305	120600	52165880	2735	2735	2735	2735	0
431	20250305	120500	52165880	2735	2735	2735	2735	0
432	20250305	120400	52165880	2735	2735	2735	2735	1
433	20250305	120300	52163145	2725	2720	2730	2720	5001
434	20250305	120200	38516870	2720	2720	2720	2720	0
435	20250305	120100	38516870	2720	2720	2720	2720	0
436	20250305	120000	38516870	2720	2720	2720	2720	0
437	20250305	115900	38516870	2720	2720	2720	2720	0
438	20250305	115800	38516870	2720	2720	2720	2720	30
439	20250305	115700	38435270	2720	2720	2720	2720	0
440	20250305	115600	38435270	2720	2720	2720	2720	0
441	20250305	115500	38435270	2720	2720	2720	2720	0
442	20250305	115400	38435270	2720	2720	2720	2720	0
443	20250305	115300	38435270	2720	2720	2720	2720	1
444	20250305	115200	38432550	2715	2715	2715	2715	0
445	20250305	115100	38432550	2715	2715	2715	2715	0
446	20250305	115000	38432550	2715	2715	2715	2715	0
447	20250305	114900	38432550	2715	2715	2715	2715	0
448	20250305	114800	38432550	2715	2715	2715	2715	55
449	20250305	114700	38283225	2715	2715	2715	2715	0
450	20250305	114600	38283225	2715	2715	2715	2715	50
451	20250305	114500	38147475	2715	2715	2715	2715	55
452	20250305	114400	37998150	2715	2715	2715	2715	0
453	20250305	114300	37998150	2715	2715	2715	2715	0
454	20250305	114200	37998150	2715	2715	2715	2715	0
455	20250305	114100	37998150	2715	2715	2715	2715	100
456	20250305	114000	37726650	2715	2715	2715	2715	17
457	20250305	113900	37680495	2715	2715	2715	2715	200
458	20250305	113800	37137495	2715	2715	2715	2715	0
459	20250305	113700	37137495	2715	2715	2715	2715	0
460	20250305	113600	37137495	2715	2715	2715	2715	0
461	20250305	113500	37137495	2715	2715	2715	2715	0
462	20250305	113400	37137495	2715	2715	2715	2715	0
463	20250305	113300	37137495	2715	2715	2715	2715	0
464	20250305	113200	37137495	2715	2715	2715	2715	0
465	20250305	113100	37137495	2715	2715	2715	2715	40
466	20250305	113000	37028895	2720	2720	2720	2720	0
467	20250305	112900	37028895	2720	2720	2720	2720	0
468	20250305	112800	37028895	2720	2720	2720	2720	0
469	20250305	112700	37028895	2720	2720	2720	2720	0
470	20250305	112600	37028895	2720	2720	2720	2720	0
471	20250305	112500	37028895	2720	2720	2720	2720	0
472	20250305	112400	37028895	2720	2720	2720	2720	0
473	20250305	112300	37028895	2720	2720	2720	2720	0
474	20250305	112200	37028895	2720	2720	2720	2720	0
475	20250305	112100	37028895	2720	2720	2720	2720	0
476	20250305	112000	37028895	2720	2720	2720	2720	0
477	20250305	111900	37028895	2720	2720	2720	2720	0
478	20250305	111800	37028895	2720	2720	2720	2720	0
479	20250305	111700	37028895	2720	2720	2720	2720	0
480	20250305	111600	37028895	2720	2720	2720	2720	0
481	20250305	111500	37028895	2720	2720	2720	2720	0
482	20250305	111400	37028895	2720	2720	2720	2720	0
483	20250305	111300	37028895	2720	2720	2720	2720	0
484	20250305	111200	37028895	2720	2720	2720	2720	0
485	20250305	111100	37028895	2720	2725	2725	2720	862
486	20250305	111000	34680090	2745	2745	2745	2745	0
487	20250305	110900	34680090	2745	2745	2745	2745	0
488	20250305	110800	34680090	2745	2735	2745	2735	2
489	20250305	110700	34674610	2745	2735	2745	2735	3
490	20250305	110600	34666395	2725	2725	2725	2725	0
491	20250305	110500	34666395	2725	2725	2725	2725	0
492	20250305	110400	34666395	2725	2725	2725	2725	0
493	20250305	110300	34666395	2725	2725	2725	2725	1
494	20250305	110200	34663670	2730	2730	2730	2730	4
495	20250305	110100	34652750	2720	2720	2720	2720	0
496	20250305	110000	34652750	2720	2720	2720	2720	0
497	20250305	105900	34652750	2720	2720	2720	2720	0
498	20250305	105800	34652750	2720	2720	2720	2720	4
499	20250305	105700	34641870	2745	2725	2745	2725	731
500	20250305	105600	32637985	2735	2735	2735	2735	0
501	20250305	105500	32637985	2735	2720	2735	2720	1834
502	20250305	105400	27633265	2725	2725	2725	2725	0
503	20250305	105300	27633265	2725	2720	2725	2720	14
504	20250305	105200	27595145	2720	2720	2720	2720	0
505	20250305	105100	27595145	2720	2720	2720	2720	0
506	20250305	105000	27595145	2720	2705	2720	2705	6095
507	20250305	104900	11068870	2705	2705	2705	2705	0
508	20250305	104800	11068870	2705	2705	2705	2705	0
509	20250305	104700	11068870	2705	2705	2705	2705	0
510	20250305	104600	11068870	2705	2705	2705	2705	0
511	20250305	104500	11068870	2705	2705	2705	2705	0
512	20250305	104400	11068870	2705	2705	2705	2705	0
513	20250305	104300	11068870	2705	2705	2705	2705	0
514	20250305	104200	11068870	2705	2705	2705	2705	1
515	20250305	104100	11066165	2705	2705	2705	2705	1
516	20250305	104000	11063460	2710	2710	2710	2710	0
517	20250305	103900	11063460	2710	2710	2710	2710	0
518	20250305	103800	11063460	2710	2710	2710	2710	0
519	20250305	103700	11063460	2710	2710	2710	2710	0
520	20250305	103600	11063460	2710	2710	2710	2710	0
521	20250305	103500	11063460	2710	2710	2710	2710	0
522	20250305	103400	11063460	2710	2710	2710	2710	1
523	20250305	103300	11060750	2710	2710	2710	2710	0
524	20250305	103200	11060750	2710	2710	2710	2710	0
525	20250305	103100	11060750	2710	2710	2710	2710	0
526	20250305	103000	11060750	2710	2710	2710	2710	0
527	20250305	102900	11060750	2710	2710	2710	2710	0
528	20250305	102800	11060750	2710	2710	2710	2710	0
529	20250305	102700	11060750	2710	2710	2710	2710	0
530	20250305	102600	11060750	2710	2710	2710	2710	0
531	20250305	102500	11060750	2710	2705	2710	2705	2
532	20250305	102400	11055335	2700	2700	2700	2700	0
533	20250305	102300	11055335	2700	2700	2700	2700	0
534	20250305	102200	11055335	2700	2700	2700	2700	0
535	20250305	102100	11055335	2700	2700	2700	2700	0
536	20250305	102000	11055335	2700	2700	2700	2700	0
537	20250305	101900	11055335	2700	2700	2700	2700	380
538	20250305	101800	10029335	2710	2710	2710	2710	0
539	20250305	101700	10029335	2710	2710	2710	2710	0
540	20250305	101600	10029335	2710	2710	2710	2710	1
541	20250305	101500	10026625	2710	2710	2710	2710	100
542	20250305	101400	9755625	2710	2705	2710	2705	784
543	20250305	101300	7634330	2705	2705	2705	2705	26
544	20250305	101200	7564000	2705	2705	2705	2705	0
545	20250305	101100	7564000	2705	2705	2705	2705	0
546	20250305	101000	7564000	2705	2705	2705	2705	0
547	20250305	100900	7564000	2705	2705	2705	2705	0
548	20250305	100800	7564000	2705	2705	2705	2705	0
549	20250305	100700	7564000	2705	2705	2705	2705	0
550	20250305	100600	7564000	2705	2705	2705	2705	0
551	20250305	100500	7564000	2705	2705	2705	2705	0
552	20250305	100400	7564000	2705	2705	2705	2705	0
553	20250305	100300	7564000	2705	2705	2705	2705	2
554	20250305	100200	7558590	2705	2705	2705	2705	0
555	20250305	100100	7558590	2705	2705	2705	2705	0
556	20250305	100000	7558590	2705	2705	2705	2705	0
557	20250305	095900	7558590	2705	2705	2705	2705	0
558	20250305	095800	7558590	2705	2705	2705	2705	1
559	20250305	095700	7555885	2700	2700	2700	2700	0
560	20250305	095600	7555885	2700	2700	2700	2700	0
561	20250305	095500	7555885	2700	2700	2700	2700	0
562	20250305	095400	7555885	2700	2700	2700	2700	0
563	20250305	095300	7555885	2700	2700	2700	2700	0
564	20250305	095200	7555885	2700	2700	2700	2700	2
565	20250305	095100	7550485	2705	2705	2705	2705	0
566	20250305	095000	7550485	2705	2705	2705	2705	0
567	20250305	094900	7550485	2705	2705	2705	2705	0
568	20250305	094800	7550485	2705	2705	2705	2705	0
569	20250305	094700	7550485	2705	2705	2705	2705	0
570	20250305	094600	7550485	2705	2705	2705	2705	0
571	20250305	094500	7550485	2705	2705	2705	2705	1
572	20250305	094400	7547780	2705	2705	2705	2705	0
573	20250305	094300	7547780	2705	2705	2705	2705	0
574	20250305	094200	7547780	2705	2705	2705	2705	0
575	20250305	094100	7547780	2705	2705	2705	2705	0
576	20250305	094000	7547780	2705	2705	2705	2705	0
577	20250305	093900	7547780	2705	2705	2705	2705	0
578	20250305	093800	7547780	2705	2700	2705	2700	3
579	20250305	093700	7539675	2700	2700	2700	2700	0
580	20250305	093600	7539675	2700	2700	2700	2700	2
581	20250305	093500	7534275	2700	2700	2700	2700	3
582	20250305	093400	7526175	2700	2700	2700	2700	0
583	20250305	093300	7526175	2700	2700	2700	2700	14
584	20250305	093200	7488375	2700	2700	2700	2700	1
585	20250305	093100	7485675	2705	2705	2705	2705	0
586	20250305	093000	7485675	2705	2700	2705	2700	5
587	20250305	092900	7472170	2700	2700	2700	2700	30
588	20250305	092800	7391170	2695	2695	2695	2695	0
589	20250305	092700	7391170	2695	2695	2695	2695	0
590	20250305	092600	7391170	2695	2695	2695	2695	0
591	20250305	092500	7391170	2695	2695	2695	2695	0
592	20250305	092400	7391170	2695	2695	2695	2695	107
593	20250305	092300	7102805	2700	2700	2700	2700	59
594	20250305	092200	6943505	2700	2700	2700	2700	0
595	20250305	092100	6943505	2700	2700	2700	2700	0
596	20250305	092000	6943505	2700	2700	2700	2700	42
597	20250305	091900	6830105	2700	2700	2700	2700	145
598	20250305	091800	6438605	2700	2700	2700	2700	0
599	20250305	091700	6438605	2700	2700	2705	2700	56
600	20250305	091600	6287400	2705	2705	2705	2705	0
601	20250305	091500	6287400	2705	2705	2705	2705	1
602	20250305	091400	6284695	2705	2705	2705	2705	4
603	20250305	091300	6273875	2700	2700	2700	2700	132
604	20250305	091200	5917475	2705	2705	2705	2705	0
605	20250305	091100	5917475	2705	2705	2705	2705	0
606	20250305	091000	5917475	2705	2705	2705	2705	0
607	20250305	090900	5917475	2705	2705	2705	2705	0
608	20250305	090800	5917475	2705	2715	2715	2705	271
609	20250305	090700	5181745	2715	2715	2715	2715	236
610	20250305	090600	4541005	2710	2710	2710	2710	0
611	20250305	090500	4541005	2710	2700	2710	2700	467
612	20250305	090400	3277310	2705	2705	2705	2705	0
613	20250305	090300	3277310	2705	2695	2705	2695	142
614	20250305	090200	2894400	2690	2695	2695	2680	116
615	20250305	090100	2582400	2690	2690	2690	2690	0
616	20250305	090000	2582400	2690	2690	2690	2690	960