KissMeData/035810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192100	204859214	2765	2765	2765	2765	448
3	20250305	192000	204859214	2765	2765	2765	2765	0
4	20250305	191900	204859214	2765	2765	2765	2765	0
5	20250305	191800	204859214	2765	2765	2765	2765	0
6	20250305	191700	204859214	2765	2765	2765	2765	0
7	20250305	191600	204859214	2765	2765	2765	2765	0
8	20250305	191500	204859214	2765	2765	2765	2765	0
9	20250305	191400	204859214	2765	2765	2765	2765	0
10	20250305	191300	204859214	2765	2765	2765	2765	0
11	20250305	191200	204859214	2765	2765	2765	2765	0
12	20250305	191100	204859214	2765	2765	2765	2765	0
13	20250305	191000	204859214	2765	2765	2765	2765	0
14	20250305	190900	204859214	2765	2765	2765	2765	0
15	20250305	190800	204859214	2765	2765	2765	2765	0
16	20250305	190700	204859214	2765	2765	2765	2765	0
17	20250305	190600	204859214	2765	2765	2765	2765	0
18	20250305	190500	204859214	2765	2765	2765	2765	0
19	20250305	190400	204859214	2765	2765	2765	2765	0
20	20250305	190300	204859214	2765	2765	2765	2765	0
21	20250305	190200	204859214	2765	2765	2765	2765	0
22	20250305	190100	204859214	2765	2765	2765	2765	0
23	20250305	190000	204859214	2765	2765	2765	2765	0
24	20250305	185900	204859214	2765	2765	2765	2765	0
25	20250305	185800	204859214	2765	2765	2765	2765	0
26	20250305	185700	204859214	2765	2765	2765	2765	0
27	20250305	185600	204859214	2765	2765	2765	2765	0
28	20250305	185500	204859214	2765	2765	2765	2765	0
29	20250305	185400	204859214	2765	2765	2765	2765	0
30	20250305	185300	204859214	2765	2765	2765	2765	0
31	20250305	185200	204859214	2765	2765	2765	2765	0
32	20250305	185100	204859214	2765	2765	2765	2765	448
33	20250305	185000	204859214	2765	2765	2765	2765	0
34	20250305	184900	204859214	2765	2765	2765	2765	0
35	20250305	184800	204859214	2765	2765	2765	2765	0
36	20250305	184700	204859214	2765	2765	2765	2765	0
37	20250305	184600	204859214	2765	2765	2765	2765	0
38	20250305	184500	204859214	2765	2765	2765	2765	0
39	20250305	184400	204859214	2765	2765	2765	2765	0
40	20250305	184300	204859214	2765	2765	2765	2765	0
41	20250305	184200	204859214	2765	2765	2765	2765	0
42	20250305	184100	204859214	2765	2765	2765	2765	0
43	20250305	184000	204859214	2765	2765	2765	2765	0
44	20250305	183900	204859214	2765	2765	2765	2765	0
45	20250305	183800	204859214	2765	2765	2765	2765	0
46	20250305	183700	204859214	2765	2765	2765	2765	0
47	20250305	183600	204859214	2765	2765	2765	2765	0
48	20250305	183500	204859214	2765	2765	2765	2765	0
49	20250305	183400	204859214	2765	2765	2765	2765	0
50	20250305	183300	204859214	2765	2765	2765	2765	0
51	20250305	183200	204859214	2765	2765	2765	2765	0
52	20250305	183100	204859214	2765	2765	2765	2765	0
53	20250305	183000	204859214	2765	2765	2765	2765	0
54	20250305	182900	204859214	2765	2765	2765	2765	0
55	20250305	182800	204859214	2765	2765	2765	2765	0
56	20250305	182700	204859214	2765	2765	2765	2765	0
57	20250305	182600	204859214	2765	2765	2765	2765	0
58	20250305	182500	204859214	2765	2765	2765	2765	0
59	20250305	182400	204859214	2765	2765	2765	2765	0
60	20250305	182300	204859214	2765	2765	2765	2765	0
61	20250305	182200	204859214	2765	2765	2765	2765	0
62	20250305	182100	204859214	2765	2765	2765	2765	448
63	20250305	182000	204859214	2765	2765	2765	2765	0
64	20250305	181900	204859214	2765	2765	2765	2765	0
65	20250305	181800	204859214	2765	2765	2765	2765	0
66	20250305	181700	204859214	2765	2765	2765	2765	0
67	20250305	181600	204859214	2765	2765	2765	2765	0
68	20250305	181500	204859214	2765	2765	2765	2765	0
69	20250305	181400	204859214	2765	2765	2765	2765	0
70	20250305	181300	204859214	2765	2765	2765	2765	0
71	20250305	181200	204859214	2765	2765	2765	2765	0
72	20250305	181100	204859214	2765	2765	2765	2765	0
73	20250305	181000	204859214	2765	2765	2765	2765	0
74	20250305	180900	204859214	2765	2765	2765	2765	0
75	20250305	180800	204859214	2765	2765	2765	2765	0
76	20250305	180700	204859214	2765	2765	2765	2765	0
77	20250305	180600	204859214	2765	2765	2765	2765	0
78	20250305	180500	204859214	2765	2765	2765	2765	0
79	20250305	180400	204859214	2765	2765	2765	2765	0
80	20250305	180300	204859214	2765	2765	2765	2765	0
81	20250305	180200	204859214	2765	2765	2765	2765	0
82	20250305	180100	204859214	2765	2765	2765	2765	0
83	20250305	180000	204859214	2765	2765	2765	2765	0
84	20250305	175900	204859214	2765	2765	2765	2765	0
85	20250305	175800	204859214	2765	2765	2765	2765	0
86	20250305	175700	204859214	2765	2765	2765	2765	0
87	20250305	175600	204859214	2765	2765	2765	2765	0
88	20250305	175500	204859214	2765	2765	2765	2765	0
89	20250305	175400	204859214	2765	2765	2765	2765	0
90	20250305	175300	204859214	2765	2765	2765	2765	0
91	20250305	175200	204859214	2765	2765	2765	2765	0
92	20250305	175100	204859214	2765	2765	2765	2765	448
93	20250305	175000	204859214	2765	2765	2765	2765	0
94	20250305	174900	204859214	2765	2765	2765	2765	0
95	20250305	174800	204859214	2765	2765	2765	2765	0
96	20250305	174700	204859214	2765	2765	2765	2765	0
97	20250305	174600	204859214	2765	2765	2765	2765	0
98	20250305	174500	204859214	2765	2765	2765	2765	0
99	20250305	174400	204859214	2765	2765	2765	2765	0
100	20250305	174300	204859214	2765	2765	2765	2765	0
101	20250305	174200	204859214	2765	2765	2765	2765	0
102	20250305	174100	204859214	2765	2765	2765	2765	0
103	20250305	174000	204859214	2765	2765	2765	2765	0
104	20250305	173900	204859214	2765	2765	2765	2765	0
105	20250305	173800	204859214	2765	2765	2765	2765	0
106	20250305	173700	204859214	2765	2765	2765	2765	0
107	20250305	173600	204859214	2765	2765	2765	2765	0
108	20250305	173500	204859214	2765	2765	2765	2765	0
109	20250305	173400	204859214	2765	2765	2765	2765	0
110	20250305	173300	204859214	2765	2765	2765	2765	0
111	20250305	173200	204859214	2765	2765	2765	2765	0
112	20250305	173100	204859214	2765	2765	2765	2765	0
113	20250305	173000	204859214	2765	2765	2765	2765	0
114	20250305	172900	204859214	2765	2765	2765	2765	0
115	20250305	172800	204859214	2765	2765	2765	2765	0
116	20250305	172700	204859214	2765	2765	2765	2765	0
117	20250305	172600	204859214	2765	2765	2765	2765	0
118	20250305	172500	204859214	2765	2765	2765	2765	0
119	20250305	172400	204859214	2765	2765	2765	2765	0
120	20250305	172300	204859214	2765	2765	2765	2765	0
121	20250305	172200	204859214	2765	2765	2765	2765	0
122	20250305	172100	204859214	2765	2765	2765	2765	448
123	20250305	172000	204859214	2765	2765	2765	2765	0
124	20250305	171900	204859214	2765	2765	2765	2765	0
125	20250305	171800	204859214	2765	2765	2765	2765	0
126	20250305	171700	204859214	2765	2765	2765	2765	0
127	20250305	171600	204859214	2765	2765	2765	2765	0
128	20250305	171500	204859214	2765	2765	2765	2765	0
129	20250305	171400	204859214	2765	2765	2765	2765	0
130	20250305	171300	204859214	2765	2765	2765	2765	0
131	20250305	171200	204859214	2765	2765	2765	2765	0
132	20250305	171100	204859214	2765	2765	2765	2765	0
133	20250305	171000	204859214	2765	2765	2765	2765	0
134	20250305	170900	204859214	2765	2765	2765	2765	0
135	20250305	170800	204859214	2765	2765	2765	2765	0
136	20250305	170700	204859214	2765	2765	2765	2765	0
137	20250305	170600	204859214	2765	2765	2765	2765	0
138	20250305	170500	204859214	2765	2765	2765	2765	0
139	20250305	170400	204859214	2765	2765	2765	2765	0
140	20250305	170300	204859214	2765	2765	2765	2765	0
141	20250305	170200	204859214	2765	2765	2765	2765	0
142	20250305	170100	204859214	2765	2765	2765	2765	0
143	20250305	170000	204859214	2765	2765	2765	2765	0
144	20250305	165900	204859214	2765	2765	2765	2765	0
145	20250305	165800	204859214	2765	2765	2765	2765	0
146	20250305	165700	204859214	2765	2765	2765	2765	0
147	20250305	165600	204859214	2765	2765	2765	2765	0
148	20250305	165500	204859214	2765	2765	2765	2765	0
149	20250305	165400	204859214	2765	2765	2765	2765	0
150	20250305	165300	204859214	2765	2765	2765	2765	0
151	20250305	165200	204859214	2765	2765	2765	2765	0
152	20250305	165100	204859214	2765	2765	2765	2765	448
153	20250305	165000	204859214	2765	2765	2765	2765	0
154	20250305	164900	204859214	2765	2765	2765	2765	0
155	20250305	164800	204859214	2765	2765	2765	2765	0
156	20250305	164700	204859214	2765	2765	2765	2765	0
157	20250305	164600	204859214	2765	2765	2765	2765	0
158	20250305	164500	204859214	2765	2765	2765	2765	0
159	20250305	164400	204859214	2765	2765	2765	2765	0
160	20250305	164300	204859214	2765	2765	2765	2765	0
161	20250305	164200	204859214	2765	2765	2765	2765	0
162	20250305	164100	204859214	2765	2765	2765	2765	0
163	20250305	164000	204859214	2765	2765	2765	2765	0
164	20250305	163900	204859214	2765	2765	2765	2765	0
165	20250305	163800	204859214	2765	2765	2765	2765	0
166	20250305	163700	204859214	2765	2765	2765	2765	0
167	20250305	163600	204859214	2765	2765	2765	2765	0
168	20250305	163500	204859214	2765	2765	2765	2765	0
169	20250305	163400	204859214	2765	2765	2765	2765	0
170	20250305	163300	204859214	2765	2765	2765	2765	0
171	20250305	163200	204859214	2765	2765	2765	2765	0
172	20250305	163100	204859214	2765	2765	2765	2765	0
173	20250305	163000	204859214	2765	2765	2765	2765	0
174	20250305	162900	204859214	2765	2765	2765	2765	0
175	20250305	162800	204859214	2765	2765	2765	2765	0
176	20250305	162700	204859214	2765	2765	2765	2765	0
177	20250305	162600	204859214	2765	2765	2765	2765	0
178	20250305	162500	204859214	2765	2765	2765	2765	0
179	20250305	162400	204859214	2765	2765	2765	2765	0
180	20250305	162300	204859214	2765	2765	2765	2765	0
181	20250305	162200	204859214	2765	2765	2765	2765	0
182	20250305	162100	204859214	2765	2765	2765	2765	448
183	20250305	162000	204859214	2765	2765	2765	2765	0
184	20250305	161900	204859214	2765	2765	2765	2765	0
185	20250305	161800	204859214	2765	2765	2765	2765	0
186	20250305	161700	204859214	2765	2765	2765	2765	0
187	20250305	161600	204859214	2765	2765	2765	2765	0
188	20250305	161500	204859214	2765	2765	2765	2765	0
189	20250305	161400	204859214	2765	2765	2765	2765	0
190	20250305	161300	204859214	2765	2765	2765	2765	0
191	20250305	161200	204859214	2765	2765	2765	2765	0
192	20250305	161100	204859214	2765	2765	2765	2765	0
193	20250305	161000	204859214	2765	2765	2765	2765	0
194	20250305	160900	204859214	2765	2765	2765	2765	0
195	20250305	160800	204859214	2765	2765	2765	2765	0
196	20250305	160700	204859214	2765	2765	2765	2765	0
197	20250305	160600	204859214	2765	2765	2765	2765	0
198	20250305	160500	204859214	2765	2765	2765	2765	0
199	20250305	160400	204859214	2765	2765	2765	2765	0
200	20250305	160300	204859214	2765	2765	2765	2765	0
201	20250305	160200	204859214	2765	2765	2765	2765	0
202	20250305	160100	204859214	2765	2765	2765	2765	0
203	20250305	160000	204859214	2765	2765	2765	2765	0
204	20250305	155900	204859214	2765	2765	2765	2765	0
205	20250305	155800	204859214	2765	2765	2765	2765	0
206	20250305	155700	204859214	2765	2765	2765	2765	0
207	20250305	155600	204859214	2765	2765	2765	2765	0
208	20250305	155500	204859214	2765	2765	2765	2765	0
209	20250305	155400	204859214	2765	2765	2765	2765	0
210	20250305	155300	204859214	2765	2765	2765	2765	0
211	20250305	155200	204859214	2765	2765	2765	2765	0
212	20250305	155100	204859214	2765	2765	2765	2765	448
213	20250305	155000	204859214	2765	2765	2765	2765	0
214	20250305	154900	204859214	2765	2765	2765	2765	0
215	20250305	154800	204859214	2765	2765	2765	2765	0
216	20250305	154700	204859214	2765	2765	2765	2765	0
217	20250305	154600	204859214	2765	2765	2765	2765	0
218	20250305	154500	204859214	2765	2765	2765	2765	0
219	20250305	154400	204859214	2765	2765	2765	2765	0
220	20250305	154300	204859214	2765	2765	2765	2765	0
221	20250305	154200	204859214	2765	2765	2765	2765	0
222	20250305	154100	204859214	2765	2765	2765	2765	0
223	20250305	154000	204859214	2765	2765	2765	2765	0
224	20250305	153900	204859214	2765	2765	2765	2765	0
225	20250305	153800	204859214	2765	2765	2765	2765	0
226	20250305	153700	204859214	2765	2765	2765	2765	0
227	20250305	153600	204859214	2765	2765	2765	2765	0
228	20250305	153500	204859214	2765	2765	2765	2765	0
229	20250305	153400	204859214	2765	2765	2765	2765	0
230	20250305	153300	204859214	2765	2765	2765	2765	0
231	20250305	153200	204859214	2765	2765	2765	2765	0
232	20250305	153100	204859214	2765	2765	2765	2765	0
233	20250305	153000	204859214	2765	2765	2765	2765	448
234	20250305	152900	203620494	2765	2765	2765	2765	0
235	20250305	152800	203620494	2765	2765	2765	2765	0
236	20250305	152700	203620494	2765	2765	2765	2765	0
237	20250305	152600	203620494	2765	2765	2765	2765	0
238	20250305	152500	203620494	2765	2765	2765	2765	0
239	20250305	152400	203620494	2765	2765	2765	2765	0
240	20250305	152300	203620494	2765	2765	2765	2765	0
241	20250305	152200	203620494	2765	2765	2765	2765	0
242	20250305	152100	203620494	2765	2765	2765	2765	0
243	20250305	152000	203620494	2765	2765	2765	2765	0
244	20250305	151900	203620494	2765	2760	2765	2760	2
245	20250305	151800	203614969	2765	2765	2765	2765	0
246	20250305	151700	203614969	2765	2765	2765	2765	0
247	20250305	151600	203614969	2765	2765	2765	2765	10
248	20250305	151500	203587319	2765	2765	2765	2765	865
249	20250305	151400	201195594	2765	2765	2765	2765	0
250	20250305	151300	201195594	2765	2765	2765	2765	0
251	20250305	151200	201195594	2765	2760	2765	2760	107
252	20250305	151100	200900264	2765	2765	2765	2765	0
253	20250305	151000	200900264	2765	2765	2765	2765	0
254	20250305	150900	200900264	2765	2765	2765	2765	0
255	20250305	150800	200900264	2765	2765	2765	2765	0
256	20250305	150700	200900264	2765	2765	2765	2765	0
257	20250305	150600	200900264	2765	2765	2765	2765	0
258	20250305	150500	200900264	2765	2765	2765	2765	50
259	20250305	150400	200762014	2765	2765	2765	2765	0
260	20250305	150300	200762014	2765	2765	2765	2765	5
261	20250305	150200	200748189	2760	2760	2760	2760	1
262	20250305	150100	200745429	2765	2765	2765	2765	0
263	20250305	150000	200745429	2765	2765	2765	2765	1
264	20250305	145900	200742664	2760	2765	2765	2760	401
265	20250305	145800	199635899	2760	2760	2760	2760	125
266	20250305	145700	199290899	2765	2760	2765	2760	51
267	20250305	145600	199150134	2765	2765	2765	2765	9
268	20250305	145500	199125249	2765	2765	2765	2765	0
269	20250305	145400	199125249	2765	2765	2765	2765	0
270	20250305	145300	199125249	2765	2765	2765	2765	0
271	20250305	145200	199125249	2765	2765	2765	2765	0
272	20250305	145100	199125249	2765	2765	2765	2765	0
273	20250305	145000	199125249	2765	2765	2765	2765	0
274	20250305	144900	199125249	2765	2765	2765	2765	0
275	20250305	144800	199125249	2765	2765	2765	2765	0
276	20250305	144700	199125249	2765	2765	2765	2765	0
277	20250305	144600	199125249	2765	2765	2765	2765	0
278	20250305	144500	199125249	2765	2765	2765	2765	0
279	20250305	144400	199125249	2765	2765	2765	2765	0
280	20250305	144300	199125249	2765	2765	2765	2765	16
281	20250305	144200	199081009	2765	2765	2765	2765	0
282	20250305	144100	199081009	2765	2765	2765	2765	0
283	20250305	144000	199081009	2765	2765	2765	2765	0
284	20250305	143900	199081009	2765	2765	2765	2765	0
285	20250305	143800	199081009	2765	2765	2765	2765	0
286	20250305	143700	199081009	2765	2765	2765	2765	0
287	20250305	143600	199081009	2765	2765	2765	2765	0
288	20250305	143500	199081009	2765	2765	2765	2765	0
289	20250305	143400	199081009	2765	2765	2765	2765	550
290	20250305	143300	197560259	2765	2765	2765	2765	0
291	20250305	143200	197560259	2765	2765	2765	2765	0
292	20250305	143100	197560259	2765	2765	2765	2765	0
293	20250305	143000	197560259	2765	2765	2765	2765	0
294	20250305	142900	197560259	2765	2765	2765	2765	0
295	20250305	142800	197560259	2765	2765	2765	2765	0
296	20250305	142700	197560259	2765	2765	2765	2765	0
297	20250305	142600	197560259	2765	2765	2765	2765	0
298	20250305	142500	197560259	2765	2765	2765	2765	0
299	20250305	142400	197560259	2765	2765	2765	2765	0
300	20250305	142300	197560259	2765	2765	2765	2765	0
301	20250305	142200	197560259	2765	2765	2765	2765	0
302	20250305	142100	197560259	2765	2765	2765	2765	0
303	20250305	142000	197560259	2765	2765	2765	2765	0
304	20250305	141900	197560259	2765	2765	2765	2765	0
305	20250305	141800	197560259	2765	2765	2765	2765	0
306	20250305	141700	197560259	2765	2765	2765	2765	0
307	20250305	141600	197560259	2765	2765	2765	2765	0
308	20250305	141500	197560259	2765	2765	2765	2765	0
309	20250305	141400	197560259	2765	2765	2765	2765	0
310	20250305	141300	197560259	2765	2765	2765	2765	0
311	20250305	141200	197560259	2765	2765	2765	2765	0
312	20250305	141100	197560259	2765	2765	2765	2765	0
313	20250305	141000	197560259	2765	2765	2765	2765	0
314	20250305	140900	197560259	2765	2765	2765	2765	0
315	20250305	140800	197560259	2765	2765	2765	2765	0
316	20250305	140700	197560259	2765	2765	2765	2765	0
317	20250305	140600	197560259	2765	2765	2765	2765	0
318	20250305	140500	197560259	2765	2765	2765	2765	0
319	20250305	140400	197560259	2765	2765	2765	2765	0
320	20250305	140300	197560259	2765	2765	2765	2765	0
321	20250305	140200	197560259	2765	2760	2765	2760	914
322	20250305	140100	195037614	2760	2760	2760	2760	0
323	20250305	140000	195037614	2760	2760	2760	2760	0
324	20250305	135900	195037614	2760	2760	2760	2760	0
325	20250305	135800	195037614	2760	2760	2760	2760	1
326	20250305	135700	195034854	2760	2760	2760	2760	0
327	20250305	135600	195034854	2760	2760	2760	2760	0
328	20250305	135500	195034854	2760	2760	2760	2760	0
329	20250305	135400	195034854	2760	2760	2760	2760	0
330	20250305	135300	195034854	2760	2760	2760	2760	0
331	20250305	135200	195034854	2760	2760	2760	2760	0
332	20250305	135100	195034854	2760	2760	2760	2760	0
333	20250305	135000	195034854	2760	2760	2760	2760	0
334	20250305	134900	195034854	2760	2760	2760	2760	0
335	20250305	134800	195034854	2760	2760	2760	2760	0
336	20250305	134700	195034854	2760	2760	2760	2760	0
337	20250305	134600	195034854	2760	2760	2760	2760	0
338	20250305	134500	195034854	2760	2760	2760	2760	0
339	20250305	134400	195034854	2760	2760	2760	2760	0
340	20250305	134300	195034854	2760	2760	2760	2760	0
341	20250305	134200	195034854	2760	2760	2760	2760	0
342	20250305	134100	195034854	2760	2760	2760	2760	0
343	20250305	134000	195034854	2760	2760	2760	2760	0
344	20250305	133900	195034854	2760	2760	2760	2760	0
345	20250305	133800	195034854	2760	2760	2760	2760	0
346	20250305	133700	195034854	2760	2760	2760	2760	0
347	20250305	133600	195034854	2760	2760	2760	2760	0
348	20250305	133500	195034854	2760	2760	2760	2760	41
349	20250305	133400	194921694	2760	2760	2760	2760	31
350	20250305	133300	194836134	2760	2760	2760	2760	0
351	20250305	133200	194836134	2760	2760	2760	2760	338
352	20250305	133100	193903254	2760	2760	2760	2760	108
353	20250305	133000	193605174	2765	2765	2765	2765	0
354	20250305	132900	193605174	2765	2765	2765	2765	0
355	20250305	132800	193605174	2765	2765	2765	2765	10
356	20250305	132700	193577524	2765	2765	2765	2765	0
357	20250305	132600	193577524	2765	2765	2765	2765	0
358	20250305	132500	193577524	2765	2765	2765	2765	9
359	20250305	132400	193552639	2765	2765	2765	2765	0
360	20250305	132300	193552639	2765	2765	2765	2765	5
361	20250305	132200	193538814	2770	2770	2770	2770	0
362	20250305	132100	193538814	2770	2770	2770	2770	42
363	20250305	132000	193422474	2770	2770	2770	2770	0
364	20250305	131900	193422474	2770	2770	2770	2770	0
365	20250305	131800	193422474	2770	2770	2770	2770	0
366	20250305	131700	193422474	2770	2770	2770	2770	0
367	20250305	131600	193422474	2770	2770	2770	2770	1
368	20250305	131500	193419704	2765	2765	2765	2765	0
369	20250305	131400	193419704	2765	2765	2765	2765	0
370	20250305	131300	193419704	2765	2765	2765	2765	222
371	20250305	131200	192805874	2770	2770	2770	2770	0
372	20250305	131100	192805874	2770	2770	2770	2770	0
373	20250305	131000	192805874	2770	2765	2770	2765	1436
374	20250305	130900	188828329	2765	2765	2765	2765	0
375	20250305	130800	188828329	2765	2765	2765	2765	0
376	20250305	130700	188828329	2765	2765	2765	2765	4000
377	20250305	130600	177768329	2760	2760	2760	2760	0
378	20250305	130500	177768329	2760	2750	2760	2750	10736
379	20250305	130400	148161114	2750	2750	2750	2750	300
380	20250305	130300	147336114	2755	2755	2755	2750	781
381	20250305	130200	145185459	2750	2750	2750	2750	348
382	20250305	130100	144228459	2755	2750	2755	2750	367
383	20250305	130000	143219204	2752	2752	2752	2752	10
384	20250305	125900	143191684	2752	2752	2752	2752	109
385	20250305	125800	142891716	2752	2755	2755	2752	281
386	20250305	125700	142117657	2755	2755	2755	2755	160
387	20250305	125600	141676857	2755	2755	2755	2755	0
388	20250305	125500	141676857	2755	2755	2755	2755	50
389	20250305	125400	141539107	2757	2757	2757	2757	0
390	20250305	125300	141539107	2757	2757	2757	2757	0
391	20250305	125200	141539107	2757	2757	2757	2757	0
392	20250305	125100	141539107	2757	2757	2757	2757	0
393	20250305	125000	141539107	2757	2757	2757	2757	1
394	20250305	124900	141536350	2755	2755	2755	2755	0
395	20250305	124800	141536350	2755	2755	2755	2755	0
396	20250305	124700	141536350	2755	2755	2755	2755	483
397	20250305	124600	140205685	2760	2760	2760	2760	0
398	20250305	124500	140205685	2760	2760	2760	2760	0
399	20250305	124400	140205685	2760	2755	2760	2755	139
400	20250305	124300	139822730	2760	2750	2760	2750	1001
401	20250305	124200	137069970	2760	2760	2760	2760	0
402	20250305	124100	137069970	2760	2760	2760	2760	0
403	20250305	124000	137069970	2760	2760	2760	2760	0
404	20250305	123900	137069970	2760	2760	2760	2760	0
405	20250305	123800	137069970	2760	2760	2760	2760	0
406	20250305	123700	137069970	2760	2760	2760	2760	30
407	20250305	123600	136987170	2760	2760	2760	2760	0
408	20250305	123500	136987170	2760	2760	2760	2760	0
409	20250305	123400	136987170	2760	2760	2760	2760	0
410	20250305	123300	136987170	2760	2760	2760	2760	0
411	20250305	123200	136987170	2760	2755	2760	2755	3
412	20250305	123100	136978900	2755	2755	2755	2755	0
413	20250305	123000	136978900	2755	2755	2755	2755	1
414	20250305	122900	136976145	2760	2760	2760	2760	0
415	20250305	122800	136976145	2760	2760	2760	2760	0
416	20250305	122700	136976145	2760	2755	2760	2755	2636
417	20250305	122600	129711065	2755	2755	2755	2755	0
418	20250305	122500	129711065	2755	2755	2755	2755	0
419	20250305	122400	129711065	2755	2752	2755	2752	581
420	20250305	122300	128111640	2750	2750	2750	2750	71
421	20250305	122200	127916390	2750	2750	2750	2750	14
422	20250305	122100	127877890	2752	2750	2752	2750	1001
423	20250305	122000	125125138	2752	2752	2752	2752	5
424	20250305	121900	125111378	2752	2752	2752	2752	1
425	20250305	121800	125108626	2752	2752	2752	2752	583
426	20250305	121700	123504210	2755	2755	2755	2755	50
427	20250305	121600	123366460	2755	2755	2755	2755	0
428	20250305	121500	123366460	2755	2755	2755	2755	752
429	20250305	121400	121294700	2755	2740	2755	2740	3318
430	20250305	121300	112189620	2740	2740	2740	2740	0
431	20250305	121200	112189620	2740	2740	2740	2740	0
432	20250305	121100	112189620	2740	2740	2740	2740	0
433	20250305	121000	112189620	2740	2740	2740	2740	0
434	20250305	120900	112189620	2740	2740	2740	2740	1
435	20250305	120800	112186880	2735	2735	2735	2735	0
436	20250305	120700	112186880	2735	2735	2735	2735	0
437	20250305	120600	112186880	2735	2735	2735	2735	190
438	20250305	120500	111667230	2735	2730	2735	2730	455
439	20250305	120400	110425035	2730	2730	2730	2730	0
440	20250305	120300	110425035	2730	2730	2730	2730	0
441	20250305	120200	110425035	2730	2730	2730	2730	0
442	20250305	120100	110425035	2730	2730	2730	2730	0
443	20250305	120000	110425035	2730	2730	2730	2730	0
444	20250305	115900	110425035	2730	2730	2730	2730	0
445	20250305	115800	110425035	2730	2730	2730	2730	0
446	20250305	115700	110425035	2730	2730	2730	2730	700
447	20250305	115600	108514035	2730	2730	2730	2730	0
448	20250305	115500	108514035	2730	2730	2730	2730	100
449	20250305	115400	108241035	2735	2735	2735	2735	0
450	20250305	115300	108241035	2735	2735	2735	2735	0
451	20250305	115200	108241035	2735	2735	2735	2735	0
452	20250305	115100	108241035	2735	2735	2735	2735	0
453	20250305	115000	108241035	2735	2735	2735	2735	0
454	20250305	114900	108241035	2735	2735	2735	2735	0
455	20250305	114800	108241035	2735	2735	2735	2735	423
456	20250305	114700	107084130	2730	2730	2730	2730	200
457	20250305	114600	106538130	2740	2740	2740	2740	0
458	20250305	114500	106538130	2740	2740	2740	2740	7
459	20250305	114400	106518950	2740	2740	2740	2740	0
460	20250305	114300	106518950	2740	2740	2740	2740	0
461	20250305	114200	106518950	2740	2740	2740	2740	0
462	20250305	114100	106518950	2740	2740	2740	2740	0
463	20250305	114000	106518950	2740	2740	2740	2740	0
464	20250305	113900	106518950	2740	2740	2740	2740	1
465	20250305	113800	106516210	2730	2730	2730	2730	0
466	20250305	113700	106516210	2730	2730	2730	2730	0
467	20250305	113600	106516210	2730	2730	2730	2730	4
468	20250305	113500	106505290	2735	2735	2735	2735	0
469	20250305	113400	106505290	2735	2735	2735	2735	391
470	20250305	113300	105435905	2735	2735	2735	2735	0
471	20250305	113200	105435905	2735	2735	2735	2735	0
472	20250305	113100	105435905	2735	2735	2735	2735	0
473	20250305	113000	105435905	2735	2735	2735	2735	0
474	20250305	112900	105435905	2735	2735	2735	2735	2
475	20250305	112800	105430435	2735	2735	2735	2735	218
476	20250305	112700	104834205	2725	2735	2735	2725	3
477	20250305	112600	104826020	2725	2725	2725	2725	1
478	20250305	112500	104823295	2725	2725	2725	2725	0
479	20250305	112400	104823295	2725	2725	2725	2725	0
480	20250305	112300	104823295	2725	2725	2725	2725	0
481	20250305	112200	104823295	2725	2725	2725	2725	40
482	20250305	112100	104714295	2735	2735	2735	2735	0
483	20250305	112000	104714295	2735	2735	2735	2735	1
484	20250305	111900	104711560	2725	2725	2725	2725	0
485	20250305	111800	104711560	2725	2725	2725	2725	0
486	20250305	111700	104711560	2725	2725	2725	2725	0
487	20250305	111600	104711560	2725	2725	2725	2725	0
488	20250305	111500	104711560	2725	2725	2725	2725	0
489	20250305	111400	104711560	2725	2725	2725	2725	2762
490	20250305	111300	97185110	2735	2735	2735	2735	0
491	20250305	111200	97185110	2735	2735	2735	2735	0
492	20250305	111100	97185110	2735	2735	2735	2735	0
493	20250305	111000	97185110	2735	2735	2735	2735	0
494	20250305	110900	97185110	2735	2735	2735	2735	0
495	20250305	110800	97185110	2735	2735	2735	2735	0
496	20250305	110700	97185110	2735	2735	2735	2735	0
497	20250305	110600	97185110	2735	2735	2735	2735	0
498	20250305	110500	97185110	2735	2735	2735	2735	0
499	20250305	110400	97185110	2735	2735	2735	2735	0
500	20250305	110300	97185110	2735	2735	2735	2735	0
501	20250305	110200	97185110	2735	2735	2735	2735	0
502	20250305	110100	97185110	2735	2735	2735	2735	1
503	20250305	110000	97182375	2735	2735	2735	2735	0
504	20250305	105900	97182375	2735	2735	2735	2735	1
505	20250305	105800	97179640	2725	2725	2725	2725	0
506	20250305	105700	97179640	2725	2735	2735	2725	1000
507	20250305	105600	94451835	2740	2740	2740	2740	24
508	20250305	105500	94386075	2740	2740	2740	2740	0
509	20250305	105400	94386075	2740	2740	2740	2740	0
510	20250305	105300	94386075	2740	2740	2740	2740	0
511	20250305	105200	94386075	2740	2740	2740	2740	3
512	20250305	105100	94377855	2740	2740	2740	2740	0
513	20250305	105000	94377855	2740	2735	2740	2735	102
514	20250305	104900	94098880	2730	2730	2730	2730	0
515	20250305	104800	94098880	2730	2730	2730	2730	200
516	20250305	104700	93552880	2730	2730	2730	2730	100
517	20250305	104600	93279880	2735	2735	2735	2735	0
518	20250305	104500	93279880	2735	2735	2735	2735	1
519	20250305	104400	93277145	2730	2730	2730	2730	169
520	20250305	104300	92815775	2730	2730	2730	2730	1
521	20250305	104200	92813045	2730	2730	2730	2730	1
522	20250305	104100	92810315	2735	2735	2735	2735	5
523	20250305	104000	92796640	2735	2735	2735	2735	0
524	20250305	103900	92796640	2735	2735	2735	2735	0
525	20250305	103800	92796640	2735	2735	2735	2735	0
526	20250305	103700	92796640	2735	2735	2735	2735	500
527	20250305	103600	91429140	2740	2730	2745	2725	12941
528	20250305	103500	56156490	2745	2745	2745	2745	0
529	20250305	103400	56156490	2745	2745	2745	2745	0
530	20250305	103300	56156490	2745	2745	2745	2745	0
531	20250305	103200	56156490	2745	2740	2745	2740	1100
532	20250305	103100	53137495	2750	2750	2750	2750	1
533	20250305	103000	53134745	2745	2745	2745	2745	2000
534	20250305	102900	47644745	2745	2745	2745	2745	0
535	20250305	102800	47644745	2745	2745	2745	2745	91
536	20250305	102700	47394950	2745	2745	2745	2745	0
537	20250305	102600	47394950	2745	2745	2745	2745	0
538	20250305	102500	47394950	2745	2740	2745	2740	2001
539	20250305	102400	41912205	2740	2740	2740	2740	0
540	20250305	102300	41912205	2740	2740	2740	2740	0
541	20250305	102200	41912205	2740	2740	2740	2740	0
542	20250305	102100	41912205	2740	2740	2740	2740	0
543	20250305	102000	41912205	2740	2740	2740	2740	92
544	20250305	101900	41660125	2735	2735	2735	2735	11
545	20250305	101800	41630040	2745	2740	2745	2740	51
546	20250305	101700	41490295	2745	2740	2745	2740	31
547	20250305	101600	41405350	2745	2745	2745	2745	0
548	20250305	101500	41405350	2745	2745	2745	2745	0
549	20250305	101400	41405350	2745	2745	2745	2745	0
550	20250305	101300	41405350	2745	2730	2745	2730	2778
551	20250305	101200	33815315	2730	2730	2730	2730	0
552	20250305	101100	33815315	2730	2730	2730	2730	0
553	20250305	101000	33815315	2730	2730	2730	2730	0
554	20250305	100900	33815315	2730	2730	2730	2730	0
555	20250305	100800	33815315	2730	2725	2730	2725	55
556	20250305	100700	33665435	2725	2725	2725	2725	1
557	20250305	100600	33662710	2730	2730	2730	2730	0
558	20250305	100500	33662710	2730	2730	2730	2730	1
559	20250305	100400	33659980	2725	2720	2725	2720	2412
560	20250305	100300	27099335	2720	2720	2720	2720	0
561	20250305	100200	27099335	2720	2720	2720	2720	1
562	20250305	100100	27096615	2715	2715	2715	2715	1857
563	20250305	100000	22054860	2715	2715	2715	2715	0
564	20250305	095900	22054860	2715	2715	2715	2715	0
565	20250305	095800	22054860	2715	2715	2715	2715	0
566	20250305	095700	22054860	2715	2715	2715	2715	0
567	20250305	095600	22054860	2715	2715	2715	2715	0
568	20250305	095500	22054860	2715	2715	2715	2715	0
569	20250305	095400	22054860	2715	2710	2715	2705	39
570	20250305	095300	21949175	2710	2710	2710	2710	101
571	20250305	095200	21675465	2710	2710	2710	2710	0
572	20250305	095100	21675465	2710	2710	2710	2710	0
573	20250305	095000	21675465	2710	2710	2710	2710	120
574	20250305	094900	21350265	2710	2710	2710	2710	1
575	20250305	094800	21347555	2710	2710	2710	2710	0
576	20250305	094700	21347555	2710	2710	2710	2710	1
577	20250305	094600	21344845	2710	2710	2710	2710	20
578	20250305	094500	21290645	2710	2710	2710	2710	13
579	20250305	094400	21255415	2710	2710	2710	2710	29
580	20250305	094300	21176825	2710	2710	2710	2710	100
581	20250305	094200	20905825	2710	2710	2710	2710	1
582	20250305	094100	20903115	2705	2705	2705	2705	1
583	20250305	094000	20900410	2715	2715	2715	2715	0
584	20250305	093900	20900410	2715	2715	2715	2715	0
585	20250305	093800	20900410	2715	2715	2715	2715	1
586	20250305	093700	20897695	2705	2710	2710	2700	1329
587	20250305	093600	17303765	2715	2715	2715	2715	0
588	20250305	093500	17303765	2715	2715	2715	2715	0
589	20250305	093400	17303765	2715	2715	2715	2715	3
590	20250305	093300	17295620	2715	2715	2715	2715	0
591	20250305	093200	17295620	2715	2715	2715	2715	0
592	20250305	093100	17295620	2715	2710	2715	2710	6
593	20250305	093000	17279355	2715	2715	2715	2715	0
594	20250305	092900	17279355	2715	2715	2715	2715	0
595	20250305	092800	17279355	2715	2715	2715	2715	66
596	20250305	092700	17100165	2715	2715	2715	2715	0
597	20250305	092600	17100165	2715	2715	2715	2715	0
598	20250305	092500	17100165	2715	2715	2715	2715	0
599	20250305	092400	17100165	2715	2715	2715	2715	195
600	20250305	092300	16570740	2720	2720	2720	2720	66
601	20250305	092200	16391220	2720	2720	2720	2720	0
602	20250305	092100	16391220	2720	2720	2720	2720	0
603	20250305	092000	16391220	2720	2720	2720	2720	0
604	20250305	091900	16391220	2720	2720	2720	2720	0
605	20250305	091800	16391220	2720	2720	2720	2720	0
606	20250305	091700	16391220	2720	2720	2720	2720	0
607	20250305	091600	16391220	2720	2720	2720	2720	0
608	20250305	091500	16391220	2720	2720	2720	2720	73
609	20250305	091400	16192660	2720	2720	2720	2720	0
610	20250305	091300	16192660	2720	2720	2720	2720	2
611	20250305	091200	16187220	2720	2720	2720	2720	0
612	20250305	091100	16187220	2720	2720	2720	2710	702
613	20250305	091000	14284780	2715	2715	2715	2715	2271
614	20250305	090900	8119015	2715	2715	2715	2715	112
615	20250305	090800	7814935	2715	2715	2715	2715	2
616	20250305	090700	7809505	2715	2715	2715	2715	0
617	20250305	090600	7809505	2715	2715	2715	2715	0
618	20250305	090500	7809505	2715	2720	2720	2715	227
619	20250305	090400	7193145	2720	2720	2720	2720	21
620	20250305	090300	7136025	2720	2715	2720	2715	203
621	20250305	090200	6584630	2720	2720	2720	2720	0
622	20250305	090100	6584630	2720	2705	2720	2705	301
623	20250305	090000	5770410	2720	2685	2720	2685	1965