KissMeData/039290/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192500	135763080	6640	6640	6640	6640	725
3	20250305	192400	135763080	6640	6640	6640	6640	0
4	20250305	192300	135763080	6640	6640	6640	6640	0
5	20250305	192200	135763080	6640	6640	6640	6640	0
6	20250305	192100	135763080	6640	6640	6640	6640	0
7	20250305	192000	135763080	6640	6640	6640	6640	0
8	20250305	191900	135763080	6640	6640	6640	6640	0
9	20250305	191800	135763080	6640	6640	6640	6640	0
10	20250305	191700	135763080	6640	6640	6640	6640	0
11	20250305	191600	135763080	6640	6640	6640	6640	0
12	20250305	191500	135763080	6640	6640	6640	6640	0
13	20250305	191400	135763080	6640	6640	6640	6640	0
14	20250305	191300	135763080	6640	6640	6640	6640	0
15	20250305	191200	135763080	6640	6640	6640	6640	0
16	20250305	191100	135763080	6640	6640	6640	6640	0
17	20250305	191000	135763080	6640	6640	6640	6640	0
18	20250305	190900	135763080	6640	6640	6640	6640	0
19	20250305	190800	135763080	6640	6640	6640	6640	0
20	20250305	190700	135763080	6640	6640	6640	6640	0
21	20250305	190600	135763080	6640	6640	6640	6640	0
22	20250305	190500	135763080	6640	6640	6640	6640	0
23	20250305	190400	135763080	6640	6640	6640	6640	0
24	20250305	190300	135763080	6640	6640	6640	6640	0
25	20250305	190200	135763080	6640	6640	6640	6640	0
26	20250305	190100	135763080	6640	6640	6640	6640	0
27	20250305	190000	135763080	6640	6640	6640	6640	0
28	20250305	185900	135763080	6640	6640	6640	6640	0
29	20250305	185800	135763080	6640	6640	6640	6640	0
30	20250305	185700	135763080	6640	6640	6640	6640	0
31	20250305	185600	135763080	6640	6640	6640	6640	0
32	20250305	185500	135763080	6640	6640	6640	6640	725
33	20250305	185400	135763080	6640	6640	6640	6640	0
34	20250305	185300	135763080	6640	6640	6640	6640	0
35	20250305	185200	135763080	6640	6640	6640	6640	0
36	20250305	185100	135763080	6640	6640	6640	6640	0
37	20250305	185000	135763080	6640	6640	6640	6640	0
38	20250305	184900	135763080	6640	6640	6640	6640	0
39	20250305	184800	135763080	6640	6640	6640	6640	0
40	20250305	184700	135763080	6640	6640	6640	6640	0
41	20250305	184600	135763080	6640	6640	6640	6640	0
42	20250305	184500	135763080	6640	6640	6640	6640	0
43	20250305	184400	135763080	6640	6640	6640	6640	0
44	20250305	184300	135763080	6640	6640	6640	6640	0
45	20250305	184200	135763080	6640	6640	6640	6640	0
46	20250305	184100	135763080	6640	6640	6640	6640	0
47	20250305	184000	135763080	6640	6640	6640	6640	0
48	20250305	183900	135763080	6640	6640	6640	6640	0
49	20250305	183800	135763080	6640	6640	6640	6640	0
50	20250305	183700	135763080	6640	6640	6640	6640	0
51	20250305	183600	135763080	6640	6640	6640	6640	0
52	20250305	183500	135763080	6640	6640	6640	6640	0
53	20250305	183400	135763080	6640	6640	6640	6640	0
54	20250305	183300	135763080	6640	6640	6640	6640	0
55	20250305	183200	135763080	6640	6640	6640	6640	0
56	20250305	183100	135763080	6640	6640	6640	6640	0
57	20250305	183000	135763080	6640	6640	6640	6640	0
58	20250305	182900	135763080	6640	6640	6640	6640	0
59	20250305	182800	135763080	6640	6640	6640	6640	0
60	20250305	182700	135763080	6640	6640	6640	6640	0
61	20250305	182600	135763080	6640	6640	6640	6640	0
62	20250305	182500	135763080	6640	6640	6640	6640	725
63	20250305	182400	135763080	6640	6640	6640	6640	0
64	20250305	182300	135763080	6640	6640	6640	6640	0
65	20250305	182200	135763080	6640	6640	6640	6640	0
66	20250305	182100	135763080	6640	6640	6640	6640	0
67	20250305	182000	135763080	6640	6640	6640	6640	0
68	20250305	181900	135763080	6640	6640	6640	6640	0
69	20250305	181800	135763080	6640	6640	6640	6640	0
70	20250305	181700	135763080	6640	6640	6640	6640	0
71	20250305	181600	135763080	6640	6640	6640	6640	0
72	20250305	181500	135763080	6640	6640	6640	6640	0
73	20250305	181400	135763080	6640	6640	6640	6640	0
74	20250305	181300	135763080	6640	6640	6640	6640	0
75	20250305	181200	135763080	6640	6640	6640	6640	0
76	20250305	181100	135763080	6640	6640	6640	6640	0
77	20250305	181000	135763080	6640	6640	6640	6640	0
78	20250305	180900	135763080	6640	6640	6640	6640	0
79	20250305	180800	135763080	6640	6640	6640	6640	0
80	20250305	180700	135763080	6640	6640	6640	6640	0
81	20250305	180600	135763080	6640	6640	6640	6640	0
82	20250305	180500	135763080	6640	6640	6640	6640	0
83	20250305	180400	135763080	6640	6640	6640	6640	0
84	20250305	180300	135763080	6640	6640	6640	6640	0
85	20250305	180200	135763080	6640	6640	6640	6640	0
86	20250305	180100	135763080	6640	6640	6640	6640	0
87	20250305	180000	135763080	6640	6640	6640	6640	0
88	20250305	175900	135763080	6640	6640	6640	6640	0
89	20250305	175800	135763080	6640	6640	6640	6640	0
90	20250305	175700	135763080	6640	6640	6640	6640	0
91	20250305	175600	135763080	6640	6640	6640	6640	0
92	20250305	175500	135763080	6640	6640	6640	6640	725
93	20250305	175400	135763080	6640	6640	6640	6640	0
94	20250305	175300	135763080	6640	6640	6640	6640	0
95	20250305	175200	135763080	6640	6640	6640	6640	0
96	20250305	175100	135763080	6640	6640	6640	6640	0
97	20250305	175000	135763080	6640	6640	6640	6640	0
98	20250305	174900	135763080	6640	6640	6640	6640	0
99	20250305	174800	135763080	6640	6640	6640	6640	0
100	20250305	174700	135763080	6640	6640	6640	6640	0
101	20250305	174600	135763080	6640	6640	6640	6640	0
102	20250305	174500	135763080	6640	6640	6640	6640	0
103	20250305	174400	135763080	6640	6640	6640	6640	0
104	20250305	174300	135763080	6640	6640	6640	6640	0
105	20250305	174200	135763080	6640	6640	6640	6640	0
106	20250305	174100	135763080	6640	6640	6640	6640	0
107	20250305	174000	135763080	6640	6640	6640	6640	0
108	20250305	173900	135763080	6640	6640	6640	6640	0
109	20250305	173800	135763080	6640	6640	6640	6640	0
110	20250305	173700	135763080	6640	6640	6640	6640	0
111	20250305	173600	135763080	6640	6640	6640	6640	0
112	20250305	173500	135763080	6640	6640	6640	6640	0
113	20250305	173400	135763080	6640	6640	6640	6640	0
114	20250305	173300	135763080	6640	6640	6640	6640	0
115	20250305	173200	135763080	6640	6640	6640	6640	0
116	20250305	173100	135763080	6640	6640	6640	6640	0
117	20250305	173000	135763080	6640	6640	6640	6640	0
118	20250305	172900	135763080	6640	6640	6640	6640	0
119	20250305	172800	135763080	6640	6640	6640	6640	0
120	20250305	172700	135763080	6640	6640	6640	6640	0
121	20250305	172600	135763080	6640	6640	6640	6640	0
122	20250305	172500	135763080	6640	6640	6640	6640	725
123	20250305	172400	135763080	6640	6640	6640	6640	0
124	20250305	172300	135763080	6640	6640	6640	6640	0
125	20250305	172200	135763080	6640	6640	6640	6640	0
126	20250305	172100	135763080	6640	6640	6640	6640	0
127	20250305	172000	135763080	6640	6640	6640	6640	0
128	20250305	171900	135763080	6640	6640	6640	6640	0
129	20250305	171800	135763080	6640	6640	6640	6640	0
130	20250305	171700	135763080	6640	6640	6640	6640	0
131	20250305	171600	135763080	6640	6640	6640	6640	0
132	20250305	171500	135763080	6640	6640	6640	6640	0
133	20250305	171400	135763080	6640	6640	6640	6640	0
134	20250305	171300	135763080	6640	6640	6640	6640	0
135	20250305	171200	135763080	6640	6640	6640	6640	0
136	20250305	171100	135763080	6640	6640	6640	6640	0
137	20250305	171000	135763080	6640	6640	6640	6640	0
138	20250305	170900	135763080	6640	6640	6640	6640	0
139	20250305	170800	135763080	6640	6640	6640	6640	0
140	20250305	170700	135763080	6640	6640	6640	6640	0
141	20250305	170600	135763080	6640	6640	6640	6640	0
142	20250305	170500	135763080	6640	6640	6640	6640	0
143	20250305	170400	135763080	6640	6640	6640	6640	0
144	20250305	170300	135763080	6640	6640	6640	6640	0
145	20250305	170200	135763080	6640	6640	6640	6640	0
146	20250305	170100	135763080	6640	6640	6640	6640	0
147	20250305	170000	135763080	6640	6640	6640	6640	0
148	20250305	165900	135763080	6640	6640	6640	6640	0
149	20250305	165800	135763080	6640	6640	6640	6640	0
150	20250305	165700	135763080	6640	6640	6640	6640	0
151	20250305	165600	135763080	6640	6640	6640	6640	0
152	20250305	165500	135763080	6640	6640	6640	6640	725
153	20250305	165400	135763080	6640	6640	6640	6640	0
154	20250305	165300	135763080	6640	6640	6640	6640	0
155	20250305	165200	135763080	6640	6640	6640	6640	0
156	20250305	165100	135763080	6640	6640	6640	6640	0
157	20250305	165000	135763080	6640	6640	6640	6640	0
158	20250305	164900	135763080	6640	6640	6640	6640	0
159	20250305	164800	135763080	6640	6640	6640	6640	0
160	20250305	164700	135763080	6640	6640	6640	6640	0
161	20250305	164600	135763080	6640	6640	6640	6640	0
162	20250305	164500	135763080	6640	6640	6640	6640	0
163	20250305	164400	135763080	6640	6640	6640	6640	0
164	20250305	164300	135763080	6640	6640	6640	6640	0
165	20250305	164200	135763080	6640	6640	6640	6640	0
166	20250305	164100	135763080	6640	6640	6640	6640	0
167	20250305	164000	135763080	6640	6640	6640	6640	0
168	20250305	163900	135763080	6640	6640	6640	6640	0
169	20250305	163800	135763080	6640	6640	6640	6640	0
170	20250305	163700	135763080	6640	6640	6640	6640	0
171	20250305	163600	135763080	6640	6640	6640	6640	0
172	20250305	163500	135763080	6640	6640	6640	6640	0
173	20250305	163400	135763080	6640	6640	6640	6640	0
174	20250305	163300	135763080	6640	6640	6640	6640	0
175	20250305	163200	135763080	6640	6640	6640	6640	0
176	20250305	163100	135763080	6640	6640	6640	6640	0
177	20250305	163000	135763080	6640	6640	6640	6640	0
178	20250305	162900	135763080	6640	6640	6640	6640	0
179	20250305	162800	135763080	6640	6640	6640	6640	0
180	20250305	162700	135763080	6640	6640	6640	6640	0
181	20250305	162600	135763080	6640	6640	6640	6640	0
182	20250305	162500	135763080	6640	6640	6640	6640	725
183	20250305	162400	135763080	6640	6640	6640	6640	0
184	20250305	162300	135763080	6640	6640	6640	6640	0
185	20250305	162200	135763080	6640	6640	6640	6640	0
186	20250305	162100	135763080	6640	6640	6640	6640	0
187	20250305	162000	135763080	6640	6640	6640	6640	0
188	20250305	161900	135763080	6640	6640	6640	6640	0
189	20250305	161800	135763080	6640	6640	6640	6640	0
190	20250305	161700	135763080	6640	6640	6640	6640	0
191	20250305	161600	135763080	6640	6640	6640	6640	0
192	20250305	161500	135763080	6640	6640	6640	6640	0
193	20250305	161400	135763080	6640	6640	6640	6640	0
194	20250305	161300	135763080	6640	6640	6640	6640	0
195	20250305	161200	135763080	6640	6640	6640	6640	0
196	20250305	161100	135763080	6640	6640	6640	6640	0
197	20250305	161000	135763080	6640	6640	6640	6640	0
198	20250305	160900	135763080	6640	6640	6640	6640	0
199	20250305	160800	135763080	6640	6640	6640	6640	0
200	20250305	160700	135763080	6640	6640	6640	6640	0
201	20250305	160600	135763080	6640	6640	6640	6640	0
202	20250305	160500	135763080	6640	6640	6640	6640	0
203	20250305	160400	135763080	6640	6640	6640	6640	0
204	20250305	160300	135763080	6640	6640	6640	6640	0
205	20250305	160200	135763080	6640	6640	6640	6640	0
206	20250305	160100	135763080	6640	6640	6640	6640	0
207	20250305	160000	135763080	6640	6640	6640	6640	0
208	20250305	155900	135763080	6640	6640	6640	6640	0
209	20250305	155800	135763080	6640	6640	6640	6640	0
210	20250305	155700	135763080	6640	6640	6640	6640	0
211	20250305	155600	135763080	6640	6640	6640	6640	0
212	20250305	155500	135763080	6640	6640	6640	6640	725
213	20250305	155400	135763080	6640	6640	6640	6640	0
214	20250305	155300	135763080	6640	6640	6640	6640	0
215	20250305	155200	135763080	6640	6640	6640	6640	0
216	20250305	155100	135763080	6640	6640	6640	6640	0
217	20250305	155000	135763080	6640	6640	6640	6640	0
218	20250305	154900	135763080	6640	6640	6640	6640	0
219	20250305	154800	135763080	6640	6640	6640	6640	0
220	20250305	154700	135763080	6640	6640	6640	6640	0
221	20250305	154600	135763080	6640	6640	6640	6640	0
222	20250305	154500	135763080	6640	6640	6640	6640	0
223	20250305	154400	135763080	6640	6640	6640	6640	0
224	20250305	154300	135763080	6640	6640	6640	6640	0
225	20250305	154200	135763080	6640	6640	6640	6640	0
226	20250305	154100	135763080	6640	6640	6640	6640	0
227	20250305	154000	135763080	6640	6640	6640	6640	0
228	20250305	153900	135763080	6640	6640	6640	6640	0
229	20250305	153800	135763080	6640	6640	6640	6640	0
230	20250305	153700	135763080	6640	6640	6640	6640	0
231	20250305	153600	135763080	6640	6640	6640	6640	0
232	20250305	153500	135763080	6640	6640	6640	6640	0
233	20250305	153400	135763080	6640	6640	6640	6640	0
234	20250305	153300	135763080	6640	6640	6640	6640	0
235	20250305	153200	135763080	6640	6640	6640	6640	0
236	20250305	153100	135763080	6640	6640	6640	6640	0
237	20250305	153000	135763080	6640	6640	6640	6640	725
238	20250305	152900	130949080	6630	6630	6630	6630	0
239	20250305	152800	130949080	6630	6630	6630	6630	0
240	20250305	152700	130949080	6630	6630	6630	6630	0
241	20250305	152600	130949080	6630	6630	6630	6630	0
242	20250305	152500	130949080	6630	6630	6630	6630	0
243	20250305	152400	130949080	6630	6630	6630	6630	0
244	20250305	152300	130949080	6630	6630	6630	6630	0
245	20250305	152200	130949080	6630	6630	6630	6630	0
246	20250305	152100	130949080	6630	6630	6630	6630	0
247	20250305	152000	130949080	6630	6630	6630	6630	0
248	20250305	151900	130949080	6630	6630	6630	6630	1605
249	20250305	151800	120307930	6630	6590	6630	6590	19
250	20250305	151700	120182560	6590	6590	6590	6590	100
251	20250305	151600	119523560	6590	6600	6600	6590	147
252	20250305	151500	118554820	6600	6600	6600	6600	0
253	20250305	151400	118554820	6600	6600	6600	6600	496
254	20250305	151300	115281220	6600	6600	6600	6600	2478
255	20250305	151200	98926420	6600	6600	6600	6600	0
256	20250305	151100	98926420	6600	6600	6600	6600	60
257	20250305	151000	98530420	6630	6630	6630	6630	0
258	20250305	150900	98530420	6630	6620	6630	6600	243
259	20250305	150800	96924160	6620	6620	6620	6610	355
260	20250305	150700	94577030	6620	6620	6620	6620	50
261	20250305	150600	94246030	6620	6630	6630	6620	103
262	20250305	150500	93564140	6630	6630	6630	6630	1
263	20250305	150400	93557510	6620	6620	6620	6620	1
264	20250305	150300	93550890	6620	6620	6620	6620	2
265	20250305	150200	93537650	6630	6630	6630	6630	0
266	20250305	150100	93537650	6630	6630	6630	6630	0
267	20250305	150000	93537650	6630	6630	6630	6630	0
268	20250305	145900	93537650	6630	6630	6630	6630	0
269	20250305	145800	93537650	6630	6630	6630	6630	0
270	20250305	145700	93537650	6630	6630	6630	6630	1
271	20250305	145600	93531020	6630	6630	6630	6630	378
272	20250305	145500	91024880	6630	6630	6630	6630	11
273	20250305	145400	90951950	6630	6630	6630	6630	102
274	20250305	145300	90275690	6630	6630	6630	6630	0
275	20250305	145200	90275690	6630	6630	6630	6630	96
276	20250305	145100	89639210	6630	6630	6630	6630	0
277	20250305	145000	89639210	6630	6630	6630	6630	30
278	20250305	144900	89440310	6620	6620	6620	6620	54
279	20250305	144800	89082830	6620	6620	6620	6620	0
280	20250305	144700	89082830	6620	6620	6620	6620	5
281	20250305	144600	89049730	6620	6620	6620	6620	0
282	20250305	144500	89049730	6620	6620	6620	6620	0
283	20250305	144400	89049730	6620	6620	6620	6620	0
284	20250305	144300	89049730	6620	6620	6620	6620	0
285	20250305	144200	89049730	6620	6620	6620	6620	46
286	20250305	144100	88745210	6620	6620	6620	6620	0
287	20250305	144000	88745210	6620	6620	6620	6620	0
288	20250305	143900	88745210	6620	6620	6620	6620	528
289	20250305	143800	85249850	6620	6620	6620	6620	0
290	20250305	143700	85249850	6620	6620	6620	6620	0
291	20250305	143600	85249850	6620	6620	6620	6620	29
292	20250305	143500	85057870	6620	6610	6620	6610	70
293	20250305	143400	84595080	6610	6610	6610	6610	0
294	20250305	143300	84595080	6610	6610	6610	6610	0
295	20250305	143200	84595080	6610	6610	6610	6610	0
296	20250305	143100	84595080	6610	6610	6610	6610	0
297	20250305	143000	84595080	6610	6610	6610	6610	0
298	20250305	142900	84595080	6610	6610	6610	6610	19
299	20250305	142800	84469490	6600	6600	6600	6600	110
300	20250305	142700	83743490	6600	6600	6600	6600	0
301	20250305	142600	83743490	6600	6600	6600	6600	0
302	20250305	142500	83743490	6600	6600	6600	6600	0
303	20250305	142400	83743490	6600	6590	6600	6590	175
304	20250305	142300	82590220	6590	6590	6590	6590	0
305	20250305	142200	82590220	6590	6590	6590	6590	0
306	20250305	142100	82590220	6590	6590	6590	6590	23
307	20250305	142000	82438650	6590	6590	6590	6590	0
308	20250305	141900	82438650	6590	6590	6590	6590	3
309	20250305	141800	82418880	6560	6580	6580	6560	156
310	20250305	141700	81393340	6590	6590	6590	6590	0
311	20250305	141600	81393340	6590	6590	6590	6590	0
312	20250305	141500	81393340	6590	6590	6590	6590	0
313	20250305	141400	81393340	6590	6590	6590	6590	0
314	20250305	141300	81393340	6590	6590	6590	6590	0
315	20250305	141200	81393340	6590	6590	6590	6590	90
316	20250305	141100	80800240	6590	6590	6590	6590	5
317	20250305	141000	80767290	6590	6590	6590	6590	10
318	20250305	140900	80701390	6590	6590	6590	6590	115
319	20250305	140800	79943540	6580	6580	6580	6580	0
320	20250305	140700	79943540	6580	6580	6580	6580	32
321	20250305	140600	79732980	6580	6580	6580	6580	14
322	20250305	140500	79640860	6580	6590	6590	6580	5
323	20250305	140400	79607950	6590	6590	6590	6590	0
324	20250305	140300	79607950	6590	6590	6590	6590	0
325	20250305	140200	79607950	6590	6590	6590	6590	0
326	20250305	140100	79607950	6590	6590	6590	6590	5
327	20250305	140000	79575000	6580	6580	6580	6580	0
328	20250305	135900	79575000	6580	6580	6580	6580	0
329	20250305	135800	79575000	6580	6580	6580	6580	0
330	20250305	135700	79575000	6580	6580	6580	6580	0
331	20250305	135600	79575000	6580	6580	6580	6580	0
332	20250305	135500	79575000	6580	6580	6580	6580	0
333	20250305	135400	79575000	6580	6580	6580	6580	2
334	20250305	135300	79561840	6580	6580	6580	6580	1
335	20250305	135200	79555260	6570	6570	6570	6570	1
336	20250305	135100	79548690	6570	6570	6570	6570	0
337	20250305	135000	79548690	6570	6570	6570	6570	0
338	20250305	134900	79548690	6570	6570	6570	6570	0
339	20250305	134800	79548690	6570	6570	6570	6570	0
340	20250305	134700	79548690	6570	6570	6570	6570	0
341	20250305	134600	79548690	6570	6570	6570	6570	0
342	20250305	134500	79548690	6570	6570	6570	6570	11
343	20250305	134400	79476420	6560	6560	6560	6560	50
344	20250305	134300	79148420	6570	6570	6570	6570	0
345	20250305	134200	79148420	6570	6570	6570	6570	0
346	20250305	134100	79148420	6570	6570	6570	6570	0
347	20250305	134000	79148420	6570	6570	6570	6570	0
348	20250305	133900	79148420	6570	6570	6570	6570	0
349	20250305	133800	79148420	6570	6570	6570	6570	0
350	20250305	133700	79148420	6570	6570	6570	6570	0
351	20250305	133600	79148420	6570	6570	6570	6570	0
352	20250305	133500	79148420	6570	6570	6570	6570	0
353	20250305	133400	79148420	6570	6570	6570	6570	0
354	20250305	133300	79148420	6570	6570	6570	6570	0
355	20250305	133200	79148420	6570	6570	6570	6570	12
356	20250305	133100	79069580	6570	6570	6570	6570	0
357	20250305	133000	79069580	6570	6570	6570	6570	0
358	20250305	132900	79069580	6570	6570	6570	6570	0
359	20250305	132800	79069580	6570	6570	6580	6570	73
360	20250305	132700	78589960	6570	6570	6570	6570	0
361	20250305	132600	78589960	6570	6570	6570	6570	0
362	20250305	132500	78589960	6570	6570	6570	6570	0
363	20250305	132400	78589960	6570	6570	6570	6570	0
364	20250305	132300	78589960	6570	6570	6570	6570	2
365	20250305	132200	78576820	6570	6570	6570	6570	0
366	20250305	132100	78576820	6570	6570	6570	6570	0
367	20250305	132000	78576820	6570	6570	6570	6570	0
368	20250305	131900	78576820	6570	6570	6570	6570	0
369	20250305	131800	78576820	6570	6570	6570	6570	0
370	20250305	131700	78576820	6570	6570	6570	6570	0
371	20250305	131600	78576820	6570	6570	6570	6570	49
372	20250305	131500	78254890	6570	6560	6570	6560	58
373	20250305	131400	77873840	6560	6560	6560	6560	0
374	20250305	131300	77873840	6560	6560	6560	6560	0
375	20250305	131200	77873840	6560	6560	6560	6560	0
376	20250305	131100	77873840	6560	6560	6560	6560	0
377	20250305	131000	77873840	6560	6560	6560	6560	0
378	20250305	130900	77873840	6560	6560	6560	6560	0
379	20250305	130800	77873840	6560	6560	6560	6560	0
380	20250305	130700	77873840	6560	6560	6560	6560	61
381	20250305	130600	77473680	6570	6570	6570	6570	0
382	20250305	130500	77473680	6570	6570	6570	6570	0
383	20250305	130400	77473680	6570	6570	6570	6570	0
384	20250305	130300	77473680	6570	6570	6570	6570	0
385	20250305	130200	77473680	6570	6570	6570	6570	0
386	20250305	130100	77473680	6570	6570	6570	6570	0
387	20250305	130000	77473680	6570	6570	6570	6570	0
388	20250305	125900	77473680	6570	6570	6570	6570	1
389	20250305	125800	77467110	6570	6570	6570	6570	0
390	20250305	125700	77467110	6570	6570	6570	6570	2
391	20250305	125600	77453970	6570	6570	6570	6570	0
392	20250305	125500	77453970	6570	6570	6570	6570	1
393	20250305	125400	77447400	6570	6570	6570	6570	0
394	20250305	125300	77447400	6570	6570	6570	6570	0
395	20250305	125200	77447400	6570	6570	6570	6570	0
396	20250305	125100	77447400	6570	6570	6570	6570	0
397	20250305	125000	77447400	6570	6570	6570	6570	0
398	20250305	124900	77447400	6570	6570	6570	6570	0
399	20250305	124800	77447400	6570	6570	6570	6570	190
400	20250305	124700	76199100	6570	6570	6570	6570	0
401	20250305	124600	76199100	6570	6570	6570	6570	0
402	20250305	124500	76199100	6570	6570	6570	6570	0
403	20250305	124400	76199100	6570	6570	6570	6570	0
404	20250305	124300	76199100	6570	6570	6570	6570	0
405	20250305	124200	76199100	6570	6570	6570	6570	0
406	20250305	124100	76199100	6570	6570	6570	6570	0
407	20250305	124000	76199100	6570	6570	6570	6570	0
408	20250305	123900	76199100	6570	6570	6570	6570	0
409	20250305	123800	76199100	6570	6570	6570	6570	0
410	20250305	123700	76199100	6570	6570	6570	6570	1
411	20250305	123600	76192530	6570	6570	6570	6570	0
412	20250305	123500	76192530	6570	6570	6570	6570	9
413	20250305	123400	76133400	6560	6560	6560	6560	0
414	20250305	123300	76133400	6560	6560	6560	6560	0
415	20250305	123200	76133400	6560	6560	6560	6560	45
416	20250305	123100	75838200	6550	6550	6550	6550	0
417	20250305	123000	75838200	6550	6550	6550	6550	0
418	20250305	122900	75838200	6550	6550	6550	6550	0
419	20250305	122800	75838200	6550	6550	6550	6550	0
420	20250305	122700	75838200	6550	6550	6550	6550	0
421	20250305	122600	75838200	6550	6550	6550	6550	0
422	20250305	122500	75838200	6550	6550	6550	6550	110
423	20250305	122400	75117700	6550	6550	6550	6550	0
424	20250305	122300	75117700	6550	6550	6550	6550	0
425	20250305	122200	75117700	6550	6550	6550	6550	0
426	20250305	122100	75117700	6550	6550	6550	6550	0
427	20250305	122000	75117700	6550	6550	6550	6550	0
428	20250305	121900	75117700	6550	6550	6550	6550	0
429	20250305	121800	75117700	6550	6550	6550	6550	0
430	20250305	121700	75117700	6550	6550	6550	6550	0
431	20250305	121600	75117700	6550	6550	6550	6550	0
432	20250305	121500	75117700	6550	6550	6550	6550	0
433	20250305	121400	75117700	6550	6540	6550	6540	106
434	20250305	121300	74423500	6550	6540	6550	6540	39
435	20250305	121200	74168400	6540	6540	6540	6540	166
436	20250305	121100	73082760	6530	6530	6530	6530	0
437	20250305	121000	73082760	6530	6530	6530	6530	0
438	20250305	120900	73082760	6530	6530	6530	6530	0
439	20250305	120800	73082760	6530	6530	6530	6530	0
440	20250305	120700	73082760	6530	6530	6530	6530	0
441	20250305	120600	73082760	6530	6530	6530	6530	3
442	20250305	120500	73063170	6540	6540	6540	6540	0
443	20250305	120400	73063170	6540	6540	6540	6540	0
444	20250305	120300	73063170	6540	6540	6540	6540	0
445	20250305	120200	73063170	6540	6540	6540	6540	0
446	20250305	120100	73063170	6540	6540	6540	6540	0
447	20250305	120000	73063170	6540	6550	6550	6540	132
448	20250305	115900	72199460	6550	6550	6550	6550	0
449	20250305	115800	72199460	6550	6550	6550	6550	0
450	20250305	115700	72199460	6550	6550	6550	6550	0
451	20250305	115600	72199460	6550	6550	6550	6550	190
452	20250305	115500	70954960	6550	6550	6550	6550	0
453	20250305	115400	70954960	6550	6550	6550	6550	0
454	20250305	115300	70954960	6550	6550	6550	6550	0
455	20250305	115200	70954960	6550	6550	6550	6550	0
456	20250305	115100	70954960	6550	6540	6550	6540	221
457	20250305	115000	69507520	6550	6550	6550	6550	0
458	20250305	114900	69507520	6550	6550	6550	6550	0
459	20250305	114800	69507520	6550	6550	6550	6550	1
460	20250305	114700	69500970	6590	6590	6590	6590	0
461	20250305	114600	69500970	6590	6590	6590	6590	0
462	20250305	114500	69500970	6590	6550	6590	6550	8
463	20250305	114400	69448490	6540	6540	6540	6540	10
464	20250305	114300	69383090	6550	6550	6550	6550	0
465	20250305	114200	69383090	6550	6550	6550	6550	0
466	20250305	114100	69383090	6550	6550	6550	6550	15
467	20250305	114000	69284840	6550	6550	6550	6550	20
468	20250305	113900	69153840	6550	6550	6550	6550	0
469	20250305	113800	69153840	6550	6550	6550	6550	1
470	20250305	113700	69147290	6530	6530	6530	6530	10
471	20250305	113600	69081990	6530	6530	6530	6530	7
472	20250305	113500	69036280	6550	6550	6550	6550	0
473	20250305	113400	69036280	6550	6550	6550	6550	230
474	20250305	113300	67529780	6550	6550	6550	6550	0
475	20250305	113200	67529780	6550	6550	6550	6550	0
476	20250305	113100	67529780	6550	6550	6550	6550	0
477	20250305	113000	67529780	6550	6550	6550	6550	0
478	20250305	112900	67529780	6550	6560	6560	6550	230
479	20250305	112800	66023040	6590	6570	6590	6570	29
480	20250305	112700	65832420	6590	6590	6590	6590	10
481	20250305	112600	65766520	6590	6590	6590	6590	1
482	20250305	112500	65759930	6590	6590	6590	6590	0
483	20250305	112400	65759930	6590	6590	6590	6590	0
484	20250305	112300	65759930	6590	6590	6590	6590	4
485	20250305	112200	65733570	6580	6580	6580	6580	10
486	20250305	112100	65667770	6570	6570	6570	6570	6
487	20250305	112000	65628350	6570	6570	6570	6570	0
488	20250305	111900	65628350	6570	6570	6570	6570	0
489	20250305	111800	65628350	6570	6570	6570	6570	0
490	20250305	111700	65628350	6570	6580	6580	6570	600
491	20250305	111600	61684810	6580	6580	6580	6580	45
492	20250305	111500	61388710	6600	6600	6600	6600	10
493	20250305	111400	61322710	6600	6600	6600	6600	86
494	20250305	111300	60755110	6590	6590	6590	6590	0
495	20250305	111200	60755110	6590	6590	6590	6590	3
496	20250305	111100	60735340	6600	6600	6600	6600	0
497	20250305	111000	60735340	6600	6600	6600	6600	0
498	20250305	110900	60735340	6600	6600	6600	6600	0
499	20250305	110800	60735340	6600	6600	6600	6600	0
500	20250305	110700	60735340	6600	6600	6600	6600	0
501	20250305	110600	60735340	6600	6600	6600	6600	0
502	20250305	110500	60735340	6600	6600	6600	6600	0
503	20250305	110400	60735340	6600	6600	6600	6600	0
504	20250305	110300	60735340	6600	6600	6600	6600	500
505	20250305	110200	57435340	6610	6610	6610	6610	0
506	20250305	110100	57435340	6610	6600	6610	6600	231
507	20250305	110000	55910440	6610	6610	6610	6610	0
508	20250305	105900	55910440	6610	6610	6610	6610	0
509	20250305	105800	55910440	6610	6610	6610	6610	0
510	20250305	105700	55910440	6610	6610	6610	6610	0
511	20250305	105600	55910440	6610	6610	6610	6610	50
512	20250305	105500	55579940	6610	6610	6610	6610	0
513	20250305	105400	55579940	6610	6610	6610	6610	2
514	20250305	105300	55566720	6610	6610	6610	6610	0
515	20250305	105200	55566720	6610	6610	6610	6610	0
516	20250305	105100	55566720	6610	6610	6610	6610	0
517	20250305	105000	55566720	6610	6610	6610	6610	0
518	20250305	104900	55566720	6610	6610	6610	6610	0
519	20250305	104800	55566720	6610	6610	6610	6610	0
520	20250305	104700	55566720	6610	6610	6610	6610	0
521	20250305	104600	55566720	6610	6610	6610	6610	0
522	20250305	104500	55566720	6610	6630	6630	6610	1500
523	20250305	104400	45636670	6630	6630	6630	6630	701
524	20250305	104300	40989040	6630	6630	6630	6630	0
525	20250305	104200	40989040	6630	6630	6630	6630	0
526	20250305	104100	40989040	6630	6630	6630	6630	0
527	20250305	104000	40989040	6630	6630	6630	6630	0
528	20250305	103900	40989040	6630	6630	6630	6630	1
529	20250305	103800	40982410	6630	6630	6630	6630	0
530	20250305	103700	40982410	6630	6630	6630	6630	0
531	20250305	103600	40982410	6630	6630	6630	6630	0
532	20250305	103500	40982410	6630	6630	6630	6630	0
533	20250305	103400	40982410	6630	6630	6630	6630	0
534	20250305	103300	40982410	6630	6630	6630	6630	0
535	20250305	103200	40982410	6630	6630	6630	6630	0
536	20250305	103100	40982410	6630	6630	6630	6620	235
537	20250305	103000	39426560	6640	6640	6640	6640	2
538	20250305	102900	39413280	6650	6650	6650	6650	0
539	20250305	102800	39413280	6650	6650	6650	6650	0
540	20250305	102700	39413280	6650	6640	6650	6640	29
541	20250305	102600	39220440	6640	6640	6640	6640	1
542	20250305	102500	39213800	6630	6630	6630	6630	100
543	20250305	102400	38550800	6640	6640	6640	6640	0
544	20250305	102300	38550800	6640	6640	6640	6640	0
545	20250305	102200	38550800	6640	6640	6640	6640	0
546	20250305	102100	38550800	6640	6640	6640	6640	3
547	20250305	102000	38530880	6640	6640	6640	6640	5
548	20250305	101900	38497680	6640	6640	6640	6640	0
549	20250305	101800	38497680	6640	6640	6640	6640	0
550	20250305	101700	38497680	6640	6630	6640	6630	180
551	20250305	101600	37302780	6620	6610	6620	6610	108
552	20250305	101500	36587840	6620	6610	6620	6610	12
553	20250305	101400	36508430	6620	6620	6620	6620	0
554	20250305	101300	36508430	6620	6620	6620	6620	0
555	20250305	101200	36508430	6620	6610	6620	6610	103
556	20250305	101100	35827570	6610	6610	6610	6610	100
557	20250305	101000	35166570	6610	6600	6610	6600	5
558	20250305	100900	35133540	6580	6580	6580	6580	1
559	20250305	100800	35126960	6610	6610	6610	6610	0
560	20250305	100700	35126960	6610	6610	6610	6610	0
561	20250305	100600	35126960	6610	6590	6610	6590	53
562	20250305	100500	34777640	6590	6590	6590	6590	1
563	20250305	100400	34771050	6600	6610	6610	6600	202
564	20250305	100300	33435850	6610	6610	6610	6610	0
565	20250305	100200	33435850	6610	6610	6610	6610	0
566	20250305	100100	33435850	6610	6610	6610	6610	11
567	20250305	100000	33363140	6620	6620	6620	6620	0
568	20250305	095900	33363140	6620	6610	6620	6610	100
569	20250305	095800	32701150	6620	6610	6620	6610	9
570	20250305	095700	32641580	6620	6620	6620	6620	0
571	20250305	095600	32641580	6620	6610	6620	6610	10
572	20250305	095500	32575390	6620	6620	6620	6620	0
573	20250305	095400	32575390	6620	6620	6620	6620	0
574	20250305	095300	32575390	6620	6600	6620	6600	189
575	20250305	095200	31327950	6600	6600	6600	6600	0
576	20250305	095100	31327950	6600	6620	6620	6600	219
577	20250305	095000	29881790	6600	6600	6600	6600	0
578	20250305	094900	29881790	6600	6600	6600	6600	0
579	20250305	094800	29881790	6600	6600	6600	6600	2
580	20250305	094700	29868590	6610	6620	6620	6610	3
581	20250305	094600	29848750	6620	6620	6620	6620	16
582	20250305	094500	29742830	6620	6620	6620	6620	1
583	20250305	094400	29736210	6620	6620	6620	6620	1
584	20250305	094300	29729590	6620	6620	6620	6620	10
585	20250305	094200	29663390	6610	6620	6620	6610	5
586	20250305	094100	29630300	6620	6620	6620	6620	2
587	20250305	094000	29617060	6620	6620	6620	6620	0
588	20250305	093900	29617060	6620	6620	6620	6620	0
589	20250305	093800	29617060	6620	6620	6620	6620	0
590	20250305	093700	29617060	6620	6620	6620	6620	0
591	20250305	093600	29617060	6620	6620	6620	6620	0
592	20250305	093500	29617060	6620	6620	6620	6620	1
593	20250305	093400	29610440	6630	6620	6630	6620	38
594	20250305	093300	29358560	6620	6620	6630	6620	307
595	20250305	093200	27323230	6610	6610	6610	6610	4
596	20250305	093100	27296790	6630	6630	6630	6630	30
597	20250305	093000	27097890	6630	6630	6630	6630	151
598	20250305	092900	26096760	6630	6630	6630	6630	32
599	20250305	092800	25884600	6620	6620	6620	6620	1
600	20250305	092700	25877980	6590	6630	6630	6590	28
601	20250305	092600	25692390	6620	6590	6620	6590	3
602	20250305	092500	25672560	6620	6620	6620	6620	0
603	20250305	092400	25672560	6620	6620	6620	6620	0
604	20250305	092300	25672560	6620	6580	6620	6580	59
605	20250305	092200	25282390	6620	6620	6620	6620	150
606	20250305	092100	24289390	6620	6610	6620	6610	5
607	20250305	092000	24256320	6580	6580	6580	6580	1
608	20250305	091900	24249740	6580	6580	6580	6580	0
609	20250305	091800	24249740	6580	6590	6590	6580	97
610	20250305	091700	23611140	6590	6590	6590	6590	5
611	20250305	091600	23578190	6600	6610	6610	6600	66
612	20250305	091500	23142210	6620	6630	6630	6620	348
613	20250305	091400	20834990	6630	6660	6690	6630	198
614	20250305	091300	19519260	6670	6660	6670	6660	15
615	20250305	091200	19419330	6660	6670	6710	6650	83
616	20250305	091100	18865310	6700	6620	6700	6620	85
617	20250305	091000	18299400	6620	6580	6620	6580	1940
618	20250305	090900	5496160	6570	6570	6570	6570	211
619	20250305	090800	4109890	6570	6570	6570	6570	0
620	20250305	090700	4109890	6570	6570	6570	6570	0
621	20250305	090600	4109890	6570	6570	6570	6570	7
622	20250305	090500	4063900	6600	6600	6600	6600	173
623	20250305	090400	2922100	6600	6600	6600	6600	352
624	20250305	090300	598900	6590	6600	6600	6590	27
625	20250305	090200	420720	6600	6600	6600	6600	8
626	20250305	090100	367920	6570	6570	6570	6570	20
627	20250305	090000	236520	6570	6570	6570	6570	36