KissMeData/049720/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193400	158687765	9750	9750	9750	9750	997
3	20250305	193300	158687765	9750	9750	9750	9750	0
4	20250305	193200	158687765	9750	9750	9750	9750	0
5	20250305	193100	158687765	9750	9750	9750	9750	0
6	20250305	193000	158687765	9750	9750	9750	9750	0
7	20250305	192900	158687765	9750	9750	9750	9750	0
8	20250305	192800	158687765	9750	9750	9750	9750	0
9	20250305	192700	158687765	9750	9750	9750	9750	0
10	20250305	192600	158687765	9750	9750	9750	9750	0
11	20250305	192500	158687765	9750	9750	9750	9750	0
12	20250305	192400	158687765	9750	9750	9750	9750	0
13	20250305	192300	158687765	9750	9750	9750	9750	0
14	20250305	192200	158687765	9750	9750	9750	9750	0
15	20250305	192100	158687765	9750	9750	9750	9750	0
16	20250305	192000	158687765	9750	9750	9750	9750	0
17	20250305	191900	158687765	9750	9750	9750	9750	0
18	20250305	191800	158687765	9750	9750	9750	9750	0
19	20250305	191700	158687765	9750	9750	9750	9750	0
20	20250305	191600	158687765	9750	9750	9750	9750	0
21	20250305	191500	158687765	9750	9750	9750	9750	0
22	20250305	191400	158687765	9750	9750	9750	9750	0
23	20250305	191300	158687765	9750	9750	9750	9750	0
24	20250305	191200	158687765	9750	9750	9750	9750	0
25	20250305	191100	158687765	9750	9750	9750	9750	0
26	20250305	191000	158687765	9750	9750	9750	9750	0
27	20250305	190900	158687765	9750	9750	9750	9750	0
28	20250305	190800	158687765	9750	9750	9750	9750	0
29	20250305	190700	158687765	9750	9750	9750	9750	0
30	20250305	190600	158687765	9750	9750	9750	9750	0
31	20250305	190500	158687765	9750	9750	9750	9750	0
32	20250305	190400	158687765	9750	9750	9750	9750	997
33	20250305	190300	158687765	9750	9750	9750	9750	0
34	20250305	190200	158687765	9750	9750	9750	9750	0
35	20250305	190100	158687765	9750	9750	9750	9750	0
36	20250305	190000	158687765	9750	9750	9750	9750	0
37	20250305	185900	158687765	9750	9750	9750	9750	0
38	20250305	185800	158687765	9750	9750	9750	9750	0
39	20250305	185700	158687765	9750	9750	9750	9750	0
40	20250305	185600	158687765	9750	9750	9750	9750	0
41	20250305	185500	158687765	9750	9750	9750	9750	0
42	20250305	185400	158687765	9750	9750	9750	9750	0
43	20250305	185300	158687765	9750	9750	9750	9750	0
44	20250305	185200	158687765	9750	9750	9750	9750	0
45	20250305	185100	158687765	9750	9750	9750	9750	0
46	20250305	185000	158687765	9750	9750	9750	9750	0
47	20250305	184900	158687765	9750	9750	9750	9750	0
48	20250305	184800	158687765	9750	9750	9750	9750	0
49	20250305	184700	158687765	9750	9750	9750	9750	0
50	20250305	184600	158687765	9750	9750	9750	9750	0
51	20250305	184500	158687765	9750	9750	9750	9750	0
52	20250305	184400	158687765	9750	9750	9750	9750	0
53	20250305	184300	158687765	9750	9750	9750	9750	0
54	20250305	184200	158687765	9750	9750	9750	9750	0
55	20250305	184100	158687765	9750	9750	9750	9750	0
56	20250305	184000	158687765	9750	9750	9750	9750	0
57	20250305	183900	158687765	9750	9750	9750	9750	0
58	20250305	183800	158687765	9750	9750	9750	9750	0
59	20250305	183700	158687765	9750	9750	9750	9750	0
60	20250305	183600	158687765	9750	9750	9750	9750	0
61	20250305	183500	158687765	9750	9750	9750	9750	0
62	20250305	183400	158687765	9750	9750	9750	9750	997
63	20250305	183300	158687765	9750	9750	9750	9750	0
64	20250305	183200	158687765	9750	9750	9750	9750	0
65	20250305	183100	158687765	9750	9750	9750	9750	0
66	20250305	183000	158687765	9750	9750	9750	9750	0
67	20250305	182900	158687765	9750	9750	9750	9750	0
68	20250305	182800	158687765	9750	9750	9750	9750	0
69	20250305	182700	158687765	9750	9750	9750	9750	0
70	20250305	182600	158687765	9750	9750	9750	9750	0
71	20250305	182500	158687765	9750	9750	9750	9750	0
72	20250305	182400	158687765	9750	9750	9750	9750	0
73	20250305	182300	158687765	9750	9750	9750	9750	0
74	20250305	182200	158687765	9750	9750	9750	9750	0
75	20250305	182100	158687765	9750	9750	9750	9750	0
76	20250305	182000	158687765	9750	9750	9750	9750	0
77	20250305	181900	158687765	9750	9750	9750	9750	0
78	20250305	181800	158687765	9750	9750	9750	9750	0
79	20250305	181700	158687765	9750	9750	9750	9750	0
80	20250305	181600	158687765	9750	9750	9750	9750	0
81	20250305	181500	158687765	9750	9750	9750	9750	0
82	20250305	181400	158687765	9750	9750	9750	9750	0
83	20250305	181300	158687765	9750	9750	9750	9750	0
84	20250305	181200	158687765	9750	9750	9750	9750	0
85	20250305	181100	158687765	9750	9750	9750	9750	0
86	20250305	181000	158687765	9750	9750	9750	9750	0
87	20250305	180900	158687765	9750	9750	9750	9750	0
88	20250305	180800	158687765	9750	9750	9750	9750	0
89	20250305	180700	158687765	9750	9750	9750	9750	0
90	20250305	180600	158687765	9750	9750	9750	9750	0
91	20250305	180500	158687765	9750	9750	9750	9750	0
92	20250305	180400	158687765	9750	9750	9750	9750	997
93	20250305	180300	158687765	9750	9750	9750	9750	0
94	20250305	180200	158687765	9750	9750	9750	9750	0
95	20250305	180100	158687765	9750	9750	9750	9750	0
96	20250305	180000	158687765	9750	9750	9750	9750	0
97	20250305	175900	158687765	9750	9750	9750	9750	0
98	20250305	175800	158687765	9750	9750	9750	9750	0
99	20250305	175700	158687765	9750	9750	9750	9750	0
100	20250305	175600	158687765	9750	9750	9750	9750	0
101	20250305	175500	158687765	9750	9750	9750	9750	0
102	20250305	175400	158687765	9750	9750	9750	9750	0
103	20250305	175300	158687765	9750	9750	9750	9750	0
104	20250305	175200	158687765	9750	9750	9750	9750	0
105	20250305	175100	158687765	9750	9750	9750	9750	0
106	20250305	175000	158687765	9750	9750	9750	9750	0
107	20250305	174900	158687765	9750	9750	9750	9750	0
108	20250305	174800	158687765	9750	9750	9750	9750	0
109	20250305	174700	158687765	9750	9750	9750	9750	0
110	20250305	174600	158687765	9750	9750	9750	9750	0
111	20250305	174500	158687765	9750	9750	9750	9750	0
112	20250305	174400	158687765	9750	9750	9750	9750	0
113	20250305	174300	158687765	9750	9750	9750	9750	0
114	20250305	174200	158687765	9750	9750	9750	9750	0
115	20250305	174100	158687765	9750	9750	9750	9750	0
116	20250305	174000	158687765	9750	9750	9750	9750	0
117	20250305	173900	158687765	9750	9750	9750	9750	0
118	20250305	173800	158687765	9750	9750	9750	9750	0
119	20250305	173700	158687765	9750	9750	9750	9750	0
120	20250305	173600	158687765	9750	9750	9750	9750	0
121	20250305	173500	158687765	9750	9750	9750	9750	0
122	20250305	173400	158687765	9750	9750	9750	9750	997
123	20250305	173300	158687765	9750	9750	9750	9750	0
124	20250305	173200	158687765	9750	9750	9750	9750	0
125	20250305	173100	158687765	9750	9750	9750	9750	0
126	20250305	173000	158687765	9750	9750	9750	9750	0
127	20250305	172900	158687765	9750	9750	9750	9750	0
128	20250305	172800	158687765	9750	9750	9750	9750	0
129	20250305	172700	158687765	9750	9750	9750	9750	0
130	20250305	172600	158687765	9750	9750	9750	9750	0
131	20250305	172500	158687765	9750	9750	9750	9750	0
132	20250305	172400	158687765	9750	9750	9750	9750	0
133	20250305	172300	158687765	9750	9750	9750	9750	0
134	20250305	172200	158687765	9750	9750	9750	9750	0
135	20250305	172100	158687765	9750	9750	9750	9750	0
136	20250305	172000	158687765	9750	9750	9750	9750	0
137	20250305	171900	158687765	9750	9750	9750	9750	0
138	20250305	171800	158687765	9750	9750	9750	9750	0
139	20250305	171700	158687765	9750	9750	9750	9750	0
140	20250305	171600	158687765	9750	9750	9750	9750	0
141	20250305	171500	158687765	9750	9750	9750	9750	0
142	20250305	171400	158687765	9750	9750	9750	9750	0
143	20250305	171300	158687765	9750	9750	9750	9750	0
144	20250305	171200	158687765	9750	9750	9750	9750	0
145	20250305	171100	158687765	9750	9750	9750	9750	0
146	20250305	171000	158687765	9750	9750	9750	9750	0
147	20250305	170900	158687765	9750	9750	9750	9750	0
148	20250305	170800	158687765	9750	9750	9750	9750	0
149	20250305	170700	158687765	9750	9750	9750	9750	0
150	20250305	170600	158687765	9750	9750	9750	9750	0
151	20250305	170500	158687765	9750	9750	9750	9750	0
152	20250305	170400	158687765	9750	9750	9750	9750	997
153	20250305	170300	158687765	9750	9750	9750	9750	0
154	20250305	170200	158687765	9750	9750	9750	9750	0
155	20250305	170100	158687765	9750	9750	9750	9750	0
156	20250305	170000	158687765	9750	9750	9750	9750	0
157	20250305	165900	158687765	9750	9750	9750	9750	0
158	20250305	165800	158687765	9750	9750	9750	9750	0
159	20250305	165700	158687765	9750	9750	9750	9750	0
160	20250305	165600	158687765	9750	9750	9750	9750	0
161	20250305	165500	158687765	9750	9750	9750	9750	0
162	20250305	165400	158687765	9750	9750	9750	9750	0
163	20250305	165300	158687765	9750	9750	9750	9750	0
164	20250305	165200	158687765	9750	9750	9750	9750	0
165	20250305	165100	158687765	9750	9750	9750	9750	0
166	20250305	165000	158687765	9750	9750	9750	9750	0
167	20250305	164900	158687765	9750	9750	9750	9750	0
168	20250305	164800	158687765	9750	9750	9750	9750	0
169	20250305	164700	158687765	9750	9750	9750	9750	0
170	20250305	164600	158687765	9750	9750	9750	9750	0
171	20250305	164500	158687765	9750	9750	9750	9750	0
172	20250305	164400	158687765	9750	9750	9750	9750	0
173	20250305	164300	158687765	9750	9750	9750	9750	0
174	20250305	164200	158687765	9750	9750	9750	9750	0
175	20250305	164100	158687765	9750	9750	9750	9750	0
176	20250305	164000	158687765	9750	9750	9750	9750	0
177	20250305	163900	158687765	9750	9750	9750	9750	0
178	20250305	163800	158687765	9750	9750	9750	9750	0
179	20250305	163700	158687765	9750	9750	9750	9750	0
180	20250305	163600	158687765	9750	9750	9750	9750	0
181	20250305	163500	158687765	9750	9750	9750	9750	0
182	20250305	163400	158687765	9750	9750	9750	9750	997
183	20250305	163300	158687765	9750	9750	9750	9750	0
184	20250305	163200	158687765	9750	9750	9750	9750	0
185	20250305	163100	158687765	9750	9750	9750	9750	0
186	20250305	163000	158687765	9750	9750	9750	9750	0
187	20250305	162900	158687765	9750	9750	9750	9750	0
188	20250305	162800	158687765	9750	9750	9750	9750	0
189	20250305	162700	158687765	9750	9750	9750	9750	0
190	20250305	162600	158687765	9750	9750	9750	9750	0
191	20250305	162500	158687765	9750	9750	9750	9750	0
192	20250305	162400	158687765	9750	9750	9750	9750	0
193	20250305	162300	158687765	9750	9750	9750	9750	0
194	20250305	162200	158687765	9750	9750	9750	9750	0
195	20250305	162100	158687765	9750	9750	9750	9750	0
196	20250305	162000	158687765	9750	9750	9750	9750	0
197	20250305	161900	158687765	9750	9750	9750	9750	0
198	20250305	161800	158687765	9750	9750	9750	9750	0
199	20250305	161700	158687765	9750	9750	9750	9750	0
200	20250305	161600	158687765	9750	9750	9750	9750	0
201	20250305	161500	158687765	9750	9750	9750	9750	0
202	20250305	161400	158687765	9750	9750	9750	9750	0
203	20250305	161300	158687765	9750	9750	9750	9750	0
204	20250305	161200	158687765	9750	9750	9750	9750	0
205	20250305	161100	158687765	9750	9750	9750	9750	0
206	20250305	161000	158687765	9750	9750	9750	9750	0
207	20250305	160900	158687765	9750	9750	9750	9750	0
208	20250305	160800	158687765	9750	9750	9750	9750	0
209	20250305	160700	158687765	9750	9750	9750	9750	0
210	20250305	160600	158687765	9750	9750	9750	9750	0
211	20250305	160500	158687765	9750	9750	9750	9750	0
212	20250305	160400	158687765	9750	9750	9750	9750	997
213	20250305	160300	158687765	9750	9750	9750	9750	0
214	20250305	160200	158687765	9750	9750	9750	9750	0
215	20250305	160100	158687765	9750	9750	9750	9750	0
216	20250305	160000	158687765	9750	9750	9750	9750	0
217	20250305	155900	158687765	9750	9750	9750	9750	0
218	20250305	155800	158687765	9750	9750	9750	9750	0
219	20250305	155700	158687765	9750	9750	9750	9750	0
220	20250305	155600	158687765	9750	9750	9750	9750	0
221	20250305	155500	158687765	9750	9750	9750	9750	0
222	20250305	155400	158687765	9750	9750	9750	9750	0
223	20250305	155300	158687765	9750	9750	9750	9750	0
224	20250305	155200	158687765	9750	9750	9750	9750	0
225	20250305	155100	158687765	9750	9750	9750	9750	0
226	20250305	155000	158687765	9750	9750	9750	9750	0
227	20250305	154900	158687765	9750	9750	9750	9750	0
228	20250305	154800	158687765	9750	9750	9750	9750	0
229	20250305	154700	158687765	9750	9750	9750	9750	0
230	20250305	154600	158687765	9750	9750	9750	9750	0
231	20250305	154500	158687765	9750	9750	9750	9750	0
232	20250305	154400	158687765	9750	9750	9750	9750	0
233	20250305	154300	158687765	9750	9750	9750	9750	0
234	20250305	154200	158687765	9750	9750	9750	9750	0
235	20250305	154100	158687765	9750	9750	9750	9750	0
236	20250305	154000	158687765	9750	9750	9750	9750	0
237	20250305	153900	158687765	9750	9750	9750	9750	0
238	20250305	153800	158687765	9750	9750	9750	9750	0
239	20250305	153700	158687765	9750	9750	9750	9750	0
240	20250305	153600	158687765	9750	9750	9750	9750	0
241	20250305	153500	158687765	9750	9750	9750	9750	0
242	20250305	153400	158687765	9750	9750	9750	9750	997
243	20250305	153300	158687765	9750	9750	9750	9750	0
244	20250305	153200	158687765	9750	9750	9750	9750	0
245	20250305	153100	158687765	9750	9750	9750	9750	0
246	20250305	153000	158687765	9750	9750	9750	9750	997
247	20250305	152900	148967015	9750	9750	9750	9750	0
248	20250305	152800	148967015	9750	9750	9750	9750	0
249	20250305	152700	148967015	9750	9750	9750	9750	0
250	20250305	152600	148967015	9750	9750	9750	9750	0
251	20250305	152500	148967015	9750	9750	9750	9750	0
252	20250305	152400	148967015	9750	9750	9750	9750	0
253	20250305	152300	148967015	9750	9750	9750	9750	0
254	20250305	152200	148967015	9750	9750	9750	9750	0
255	20250305	152100	148967015	9750	9750	9750	9750	0
256	20250305	152000	148967015	9750	9750	9750	9750	0
257	20250305	151900	148967015	9750	9750	9750	9750	1
258	20250305	151800	148957265	9740	9740	9740	9740	0
259	20250305	151700	148957265	9740	9740	9740	9740	0
260	20250305	151600	148957265	9740	9740	9740	9740	33
261	20250305	151500	148635845	9740	9740	9740	9740	0
262	20250305	151400	148635845	9740	9740	9740	9740	100
263	20250305	151300	147661845	9750	9750	9750	9750	0
264	20250305	151200	147661845	9750	9750	9750	9750	1
265	20250305	151100	147652095	9750	9750	9750	9750	1
266	20250305	151000	147642345	9750	9750	9750	9750	2
267	20250305	150900	147622845	9750	9750	9750	9750	3
268	20250305	150800	147593595	9750	9750	9750	9750	0
269	20250305	150700	147593595	9750	9750	9750	9750	0
270	20250305	150600	147593595	9750	9750	9750	9750	0
271	20250305	150500	147593595	9750	9750	9750	9750	0
272	20250305	150400	147593595	9750	9750	9750	9750	1
273	20250305	150300	147583845	9750	9750	9750	9750	0
274	20250305	150200	147583845	9750	9750	9750	9750	2
275	20250305	150100	147564345	9750	9750	9750	9750	4
276	20250305	150000	147525345	9740	9750	9750	9740	1037
277	20250305	145900	137414965	9750	9750	9750	9750	0
278	20250305	145800	137414965	9750	9750	9750	9750	0
279	20250305	145700	137414965	9750	9750	9750	9750	0
280	20250305	145600	137414965	9750	9750	9750	9750	2
281	20250305	145500	137395465	9750	9750	9750	9750	0
282	20250305	145400	137395465	9750	9750	9750	9750	0
283	20250305	145300	137395465	9750	9750	9750	9750	0
284	20250305	145200	137395465	9750	9750	9750	9750	0
285	20250305	145100	137395465	9750	9750	9750	9750	0
286	20250305	145000	137395465	9750	9750	9750	9750	0
287	20250305	144900	137395465	9750	9750	9750	9750	0
288	20250305	144800	137395465	9750	9750	9750	9750	0
289	20250305	144700	137395465	9750	9750	9750	9750	15
290	20250305	144600	137249215	9740	9740	9740	9740	30
291	20250305	144500	136957015	9750	9750	9750	9750	13
292	20250305	144400	136830265	9750	9750	9750	9750	1
293	20250305	144300	136820515	9750	9750	9750	9750	0
294	20250305	144200	136820515	9750	9750	9750	9750	0
295	20250305	144100	136820515	9750	9750	9750	9750	10
296	20250305	144000	136723015	9750	9750	9750	9750	18
297	20250305	143900	136547515	9740	9740	9740	9740	0
298	20250305	143800	136547515	9740	9740	9740	9740	0
299	20250305	143700	136547515	9740	9740	9740	9740	10
300	20250305	143600	136450115	9730	9740	9740	9730	106
301	20250305	143500	135418365	9740	9750	9750	9740	11
302	20250305	143400	135311125	9750	9750	9750	9750	1
303	20250305	143300	135301375	9750	9750	9750	9750	0
304	20250305	143200	135301375	9750	9750	9750	9750	0
305	20250305	143100	135301375	9750	9750	9750	9750	0
306	20250305	143000	135301375	9750	9750	9750	9750	11
307	20250305	142900	135194125	9730	9730	9730	9730	0
308	20250305	142800	135194125	9730	9730	9730	9730	0
309	20250305	142700	135194125	9730	9730	9730	9730	0
310	20250305	142600	135194125	9730	9740	9740	9730	10
311	20250305	142500	135096795	9740	9740	9740	9740	0
312	20250305	142400	135096795	9740	9740	9740	9740	0
313	20250305	142300	135096795	9740	9740	9740	9740	102
314	20250305	142200	134103315	9740	9740	9740	9740	0
315	20250305	142100	134103315	9740	9740	9740	9740	20
316	20250305	142000	133908515	9750	9750	9750	9750	18
317	20250305	141900	133733015	9750	9750	9750	9750	0
318	20250305	141800	133733015	9750	9750	9750	9750	0
319	20250305	141700	133733015	9750	9750	9750	9750	0
320	20250305	141600	133733015	9750	9750	9750	9750	0
321	20250305	141500	133733015	9750	9750	9750	9750	0
322	20250305	141400	133733015	9750	9750	9750	9750	0
323	20250305	141300	133733015	9750	9750	9750	9750	0
324	20250305	141200	133733015	9750	9750	9750	9750	0
325	20250305	141100	133733015	9750	9750	9750	9750	0
326	20250305	141000	133733015	9750	9750	9750	9750	0
327	20250305	140900	133733015	9750	9750	9750	9750	1
328	20250305	140800	133723265	9740	9740	9740	9740	0
329	20250305	140700	133723265	9740	9740	9740	9740	0
330	20250305	140600	133723265	9740	9740	9740	9740	0
331	20250305	140500	133723265	9740	9740	9740	9740	626
332	20250305	140400	127626025	9750	9750	9750	9750	0
333	20250305	140300	127626025	9750	9750	9750	9750	0
334	20250305	140200	127626025	9750	9750	9750	9750	0
335	20250305	140100	127626025	9750	9750	9750	9750	2
336	20250305	140000	127606525	9750	9750	9750	9750	0
337	20250305	135900	127606525	9750	9750	9750	9750	2
338	20250305	135800	127587025	9750	9750	9750	9750	4
339	20250305	135700	127548025	9750	9750	9750	9750	10
340	20250305	135600	127450525	9750	9750	9750	9750	0
341	20250305	135500	127450525	9750	9750	9750	9750	0
342	20250305	135400	127450525	9750	9750	9750	9750	0
343	20250305	135300	127450525	9750	9750	9750	9750	0
344	20250305	135200	127450525	9750	9750	9750	9750	14
345	20250305	135100	127314025	9750	9750	9750	9750	2
346	20250305	135000	127294525	9750	9750	9750	9750	0
347	20250305	134900	127294525	9750	9750	9750	9750	0
348	20250305	134800	127294525	9750	9750	9750	9750	0
349	20250305	134700	127294525	9750	9750	9750	9750	0
350	20250305	134600	127294525	9750	9750	9750	9750	0
351	20250305	134500	127294525	9750	9750	9750	9750	0
352	20250305	134400	127294525	9750	9750	9750	9750	0
353	20250305	134300	127294525	9750	9750	9750	9750	0
354	20250305	134200	127294525	9750	9750	9750	9750	0
355	20250305	134100	127294525	9750	9740	9750	9740	610
356	20250305	134000	121353025	9750	9750	9750	9750	0
357	20250305	133900	121353025	9750	9750	9750	9750	0
358	20250305	133800	121353025	9750	9750	9750	9750	1
359	20250305	133700	121343275	9750	9750	9750	9750	0
360	20250305	133600	121343275	9750	9750	9750	9750	0
361	20250305	133500	121343275	9750	9750	9750	9750	43
362	20250305	133400	120924025	9750	9750	9750	9750	80
363	20250305	133300	120144025	9750	9750	9750	9750	0
364	20250305	133200	120144025	9750	9745	9750	9740	689
365	20250305	133100	113429485	9740	9745	9745	9740	5
366	20250305	133000	113380780	9750	9750	9750	9750	0
367	20250305	132900	113380780	9750	9750	9750	9750	0
368	20250305	132800	113380780	9750	9750	9750	9750	8
369	20250305	132700	113302780	9750	9750	9750	9750	0
370	20250305	132600	113302780	9750	9750	9750	9750	0
371	20250305	132500	113302780	9750	9750	9750	9750	0
372	20250305	132400	113302780	9750	9750	9750	9750	1
373	20250305	132300	113293030	9740	9740	9740	9740	0
374	20250305	132200	113293030	9740	9740	9740	9740	0
375	20250305	132100	113293030	9740	9740	9740	9740	0
376	20250305	132000	113293030	9740	9740	9740	9740	0
377	20250305	131900	113293030	9740	9740	9740	9740	0
378	20250305	131800	113293030	9740	9740	9740	9740	0
379	20250305	131700	113293030	9740	9740	9740	9740	250
380	20250305	131600	110858030	9740	9740	9740	9740	10
381	20250305	131500	110760630	9730	9730	9730	9730	0
382	20250305	131400	110760630	9730	9730	9730	9730	263
383	20250305	131300	108201640	9740	9740	9740	9730	889
384	20250305	131200	99543780	9750	9750	9750	9750	1
385	20250305	131100	99534030	9760	9760	9760	9760	0
386	20250305	131000	99534030	9760	9760	9760	9760	0
387	20250305	130900	99534030	9760	9760	9760	9760	1
388	20250305	130800	99524270	9760	9760	9760	9760	0
389	20250305	130700	99524270	9760	9760	9760	9760	0
390	20250305	130600	99524270	9760	9760	9760	9760	1
391	20250305	130500	99514510	9740	9740	9740	9740	0
392	20250305	130400	99514510	9740	9740	9740	9740	11
393	20250305	130300	99407370	9750	9750	9750	9750	586
394	20250305	130200	93693870	9760	9760	9760	9760	0
395	20250305	130100	93693870	9760	9760	9760	9760	0
396	20250305	130000	93693870	9760	9760	9760	9760	5
397	20250305	125900	93645070	9770	9770	9770	9770	0
398	20250305	125800	93645070	9770	9770	9770	9770	0
399	20250305	125700	93645070	9770	9770	9770	9770	10
400	20250305	125600	93547370	9770	9770	9770	9770	2
401	20250305	125500	93527830	9750	9750	9750	9750	0
402	20250305	125400	93527830	9750	9750	9750	9750	2
403	20250305	125300	93508330	9770	9770	9770	9770	0
404	20250305	125200	93508330	9770	9760	9770	9760	32
405	20250305	125100	93195740	9760	9760	9760	9760	0
406	20250305	125000	93195740	9760	9760	9760	9760	10
407	20250305	124900	93098140	9760	9760	9760	9760	1
408	20250305	124800	93088380	9760	9760	9760	9760	0
409	20250305	124700	93088380	9760	9760	9760	9760	0
410	20250305	124600	93088380	9760	9760	9760	9760	0
411	20250305	124500	93088380	9760	9760	9760	9760	0
412	20250305	124400	93088380	9760	9760	9760	9760	10
413	20250305	124300	92990780	9760	9760	9760	9760	0
414	20250305	124200	92990780	9760	9760	9760	9760	0
415	20250305	124100	92990780	9760	9760	9760	9760	6
416	20250305	124000	92932220	9760	9760	9760	9760	0
417	20250305	123900	92932220	9760	9760	9760	9760	0
418	20250305	123800	92932220	9760	9760	9760	9760	0
419	20250305	123700	92932220	9760	9760	9760	9760	0
420	20250305	123600	92932220	9760	9770	9770	9760	101
421	20250305	123500	91946450	9770	9760	9770	9760	227
422	20250305	123400	89728670	9760	9760	9760	9760	0
423	20250305	123300	89728670	9760	9760	9760	9760	0
424	20250305	123200	89728670	9760	9760	9760	9760	100
425	20250305	123100	88752670	9760	9760	9760	9760	0
426	20250305	123000	88752670	9760	9760	9760	9760	0
427	20250305	122900	88752670	9760	9760	9760	9760	0
428	20250305	122800	88752670	9760	9760	9760	9760	1
429	20250305	122700	88742910	9750	9750	9750	9750	0
430	20250305	122600	88742910	9750	9750	9750	9750	0
431	20250305	122500	88742910	9750	9750	9750	9750	0
432	20250305	122400	88742910	9750	9750	9750	9750	0
433	20250305	122300	88742910	9750	9750	9750	9750	0
434	20250305	122200	88742910	9750	9750	9750	9750	0
435	20250305	122100	88742910	9750	9750	9750	9750	0
436	20250305	122000	88742910	9750	9750	9750	9750	0
437	20250305	121900	88742910	9750	9750	9750	9750	1
438	20250305	121800	88733160	9750	9750	9750	9750	1
439	20250305	121700	88723410	9750	9750	9750	9750	100
440	20250305	121600	87748410	9760	9760	9760	9760	0
441	20250305	121500	87748410	9760	9760	9760	9760	5
442	20250305	121400	87699610	9760	9760	9760	9760	0
443	20250305	121300	87699610	9760	9760	9760	9760	0
444	20250305	121200	87699610	9760	9770	9770	9760	2
445	20250305	121100	87680080	9770	9770	9770	9770	37
446	20250305	121000	87318590	9770	9770	9770	9770	10
447	20250305	120900	87220890	9770	9770	9770	9770	1
448	20250305	120800	87211120	9750	9750	9750	9750	0
449	20250305	120700	87211120	9750	9750	9750	9750	0
450	20250305	120600	87211120	9750	9750	9750	9750	0
451	20250305	120500	87211120	9750	9750	9750	9750	0
452	20250305	120400	87211120	9750	9750	9750	9750	0
453	20250305	120300	87211120	9750	9750	9750	9750	0
454	20250305	120200	87211120	9750	9750	9750	9750	0
455	20250305	120100	87211120	9750	9750	9750	9750	0
456	20250305	120000	87211120	9750	9750	9750	9750	0
457	20250305	115900	87211120	9750	9750	9750	9750	0
458	20250305	115800	87211120	9750	9760	9760	9750	41
459	20250305	115700	86811360	9780	9780	9780	9780	0
460	20250305	115600	86811360	9780	9780	9780	9780	0
461	20250305	115500	86811360	9780	9780	9780	9760	213
462	20250305	115400	84730260	9790	9790	9790	9790	0
463	20250305	115300	84730260	9790	9770	9790	9770	150
464	20250305	115200	83262580	9770	9770	9770	9770	0
465	20250305	115100	83262580	9770	9770	9770	9770	0
466	20250305	115000	83262580	9770	9770	9770	9770	0
467	20250305	114900	83262580	9770	9770	9770	9770	0
468	20250305	114800	83262580	9770	9770	9770	9770	0
469	20250305	114700	83262580	9770	9760	9770	9760	3
470	20250305	114600	83233290	9750	9750	9750	9750	0
471	20250305	114500	83233290	9750	9750	9750	9750	0
472	20250305	114400	83233290	9750	9750	9750	9750	10
473	20250305	114300	83135790	9750	9750	9750	9750	0
474	20250305	114200	83135790	9750	9750	9750	9750	428
475	20250305	114100	78962790	9750	9750	9750	9750	15
476	20250305	114000	78816540	9770	9770	9770	9770	1
477	20250305	113900	78806770	9770	9770	9770	9770	0
478	20250305	113800	78806770	9770	9770	9770	9770	1
479	20250305	113700	78797000	9750	9750	9750	9750	0
480	20250305	113600	78797000	9750	9750	9750	9750	2
481	20250305	113500	78777500	9740	9740	9740	9740	100
482	20250305	113400	77803500	9740	9750	9750	9740	58
483	20250305	113300	77238060	9750	9750	9750	9750	0
484	20250305	113200	77238060	9750	9750	9750	9750	0
485	20250305	113100	77238060	9750	9750	9750	9750	31
486	20250305	113000	76935810	9750	9750	9750	9750	0
487	20250305	112900	76935810	9750	9750	9750	9750	200
488	20250305	112800	74985810	9750	9750	9750	9750	0
489	20250305	112700	74985810	9750	9750	9750	9750	51
490	20250305	112600	74488560	9760	9760	9760	9760	0
491	20250305	112500	74488560	9760	9760	9760	9760	0
492	20250305	112400	74488560	9760	9760	9760	9760	0
493	20250305	112300	74488560	9760	9760	9760	9760	0
494	20250305	112200	74488560	9760	9760	9790	9750	557
495	20250305	112100	69057490	9780	9780	9790	9780	301
496	20250305	112000	66110720	9770	9780	9790	9770	101
497	20250305	111900	65121970	9790	9790	9790	9790	0
498	20250305	111800	65121970	9790	9780	9790	9780	2
499	20250305	111700	65102400	9760	9770	9770	9760	533
500	20250305	111600	59895080	9770	9770	9770	9770	18
501	20250305	111500	59719220	9770	9770	9770	9770	1
502	20250305	111400	59709450	9760	9760	9760	9760	1
503	20250305	111300	59699690	9760	9760	9760	9760	2
504	20250305	111200	59680170	9770	9770	9770	9770	0
505	20250305	111100	59680170	9770	9770	9770	9770	0
506	20250305	111000	59680170	9770	9770	9770	9770	1
507	20250305	110900	59670400	9760	9760	9760	9760	0
508	20250305	110800	59670400	9760	9760	9760	9760	0
509	20250305	110700	59670400	9760	9770	9770	9760	2
510	20250305	110600	59650870	9760	9770	9770	9760	13
511	20250305	110500	59523890	9770	9770	9770	9770	50
512	20250305	110400	59035390	9770	9750	9770	9750	501
513	20250305	110300	54150620	9760	9760	9760	9760	0
514	20250305	110200	54150620	9760	9760	9760	9760	0
515	20250305	110100	54150620	9760	9760	9760	9760	1
516	20250305	110000	54140860	9770	9770	9770	9770	0
517	20250305	105900	54140860	9770	9770	9770	9770	10
518	20250305	105800	54043160	9770	9770	9770	9770	50
519	20250305	105700	53554660	9770	9770	9770	9770	0
520	20250305	105600	53554660	9770	9770	9770	9770	5
521	20250305	105500	53505810	9760	9760	9760	9760	3
522	20250305	105400	53476530	9770	9770	9770	9770	0
523	20250305	105300	53476530	9770	9770	9770	9770	0
524	20250305	105200	53476530	9770	9770	9770	9770	9
525	20250305	105100	53388600	9770	9770	9770	9770	1
526	20250305	105000	53378830	9760	9760	9760	9760	0
527	20250305	104900	53378830	9760	9760	9760	9760	2
528	20250305	104800	53359310	9760	9760	9760	9760	0
529	20250305	104700	53359310	9760	9760	9760	9760	0
530	20250305	104600	53359310	9760	9770	9770	9750	409
531	20250305	104500	49369780	9760	9760	9760	9760	0
532	20250305	104400	49369780	9760	9760	9760	9760	0
533	20250305	104300	49369780	9760	9760	9760	9760	0
534	20250305	104200	49369780	9760	9770	9770	9760	87
535	20250305	104100	48520640	9790	9790	9790	9790	0
536	20250305	104000	48520640	9790	9790	9790	9790	0
537	20250305	103900	48520640	9790	9790	9790	9790	0
538	20250305	103800	48520640	9790	9790	9790	9790	0
539	20250305	103700	48520640	9790	9790	9790	9790	1
540	20250305	103600	48510850	9790	9790	9790	9790	0
541	20250305	103500	48510850	9790	9790	9790	9790	1
542	20250305	103400	48501060	9790	9790	9790	9790	0
543	20250305	103300	48501060	9790	9790	9790	9790	0
544	20250305	103200	48501060	9790	9790	9790	9790	0
545	20250305	103100	48501060	9790	9790	9790	9790	0
546	20250305	103000	48501060	9790	9790	9790	9790	0
547	20250305	102900	48501060	9790	9790	9790	9790	1
548	20250305	102800	48491270	9790	9790	9790	9790	0
549	20250305	102700	48491270	9790	9790	9790	9790	0
550	20250305	102600	48491270	9790	9790	9790	9790	0
551	20250305	102500	48491270	9790	9780	9790	9780	11
552	20250305	102400	48383680	9780	9780	9780	9780	0
553	20250305	102300	48383680	9780	9780	9780	9780	0
554	20250305	102200	48383680	9780	9780	9780	9780	0
555	20250305	102100	48383680	9780	9780	9780	9780	2
556	20250305	102000	48364120	9790	9790	9790	9790	0
557	20250305	101900	48364120	9790	9790	9790	9790	0
558	20250305	101800	48364120	9790	9790	9790	9790	0
559	20250305	101700	48364120	9790	9780	9790	9780	2
560	20250305	101600	48344550	9790	9780	9790	9780	2
561	20250305	101500	48324980	9770	9790	9790	9770	440
562	20250305	101400	44026160	9790	9790	9790	9790	0
563	20250305	101300	44026160	9790	9790	9790	9790	1
564	20250305	101200	44016370	9780	9780	9780	9780	0
565	20250305	101100	44016370	9780	9780	9780	9780	4
566	20250305	101000	43977250	9790	9790	9790	9790	6
567	20250305	100900	43918510	9770	9770	9770	9770	0
568	20250305	100800	43918510	9770	9770	9770	9770	73
569	20250305	100700	43205300	9770	9770	9770	9770	0
570	20250305	100600	43205300	9770	9780	9790	9750	312
571	20250305	100500	40162830	9790	9790	9790	9790	0
572	20250305	100400	40162830	9790	9780	9790	9780	3
573	20250305	100300	40133470	9770	9770	9770	9770	2
574	20250305	100200	40113930	9780	9780	9780	9780	4
575	20250305	100100	40074810	9790	9790	9790	9790	0
576	20250305	100000	40074810	9790	9790	9790	9790	0
577	20250305	095900	40074810	9790	9780	9790	9780	311
578	20250305	095800	37033220	9780	9780	9780	9780	6
579	20250305	095700	36974540	9780	9780	9780	9780	1
580	20250305	095600	36964760	9780	9780	9780	9780	100
581	20250305	095500	35986760	9780	9760	9780	9760	4
582	20250305	095400	35947680	9760	9760	9760	9760	1
583	20250305	095300	35937920	9750	9750	9750	9750	0
584	20250305	095200	35937920	9750	9750	9750	9750	0
585	20250305	095100	35937920	9750	9750	9750	9750	100
586	20250305	095000	34962920	9750	9750	9750	9750	0
587	20250305	094900	34962920	9750	9750	9750	9750	200
588	20250305	094800	33012920	9750	9750	9750	9750	100
589	20250305	094700	32037920	9780	9750	9780	9750	39
590	20250305	094600	31657130	9780	9780	9780	9780	19
591	20250305	094500	31471310	9780	9780	9780	9780	21
592	20250305	094400	31265930	9770	9760	9770	9760	332
593	20250305	094300	28025600	9780	9780	9780	9780	0
594	20250305	094200	28025600	9780	9780	9780	9780	0
595	20250305	094100	28025600	9780	9780	9780	9780	30
596	20250305	094000	27732200	9780	9780	9780	9780	0
597	20250305	093900	27732200	9780	9780	9780	9780	0
598	20250305	093800	27732200	9780	9780	9780	9780	2
599	20250305	093700	27712640	9770	9790	9800	9770	112
600	20250305	093600	26617000	9780	9790	9790	9780	27
601	20250305	093500	26352680	9790	9790	9790	9790	1
602	20250305	093400	26342890	9790	9790	9790	9790	3
603	20250305	093300	26313520	9790	9780	9790	9780	2
604	20250305	093200	26293950	9780	9780	9780	9780	8
605	20250305	093100	26215710	9780	9780	9780	9780	10
606	20250305	093000	26117910	9780	9780	9780	9780	1
607	20250305	092900	26108130	9780	9780	9780	9780	0
608	20250305	092800	26108130	9780	9780	9780	9780	0
609	20250305	092700	26108130	9780	9780	9780	9780	2
610	20250305	092600	26088570	9800	9800	9800	9800	1
611	20250305	092500	26078770	9790	9780	9790	9780	11
612	20250305	092400	25971090	9780	9780	9780	9780	0
613	20250305	092300	25971090	9780	9780	9780	9780	1
614	20250305	092200	25961310	9780	9800	9800	9780	11
615	20250305	092100	25853710	9790	9780	9790	9780	201
616	20250305	092000	23886720	9770	9760	9770	9760	631
617	20250305	091900	17725630	9760	9770	9770	9760	27
618	20250305	091800	17461940	9760	9770	9770	9760	11
619	20250305	091700	17354570	9770	9760	9770	9760	51
620	20250305	091600	16856800	9760	9770	9770	9760	72
621	20250305	091500	16154070	9760	9780	9780	9760	204
622	20250305	091400	14159220	9790	9790	9790	9790	233
623	20250305	091300	11878150	9780	9760	9780	9760	16
624	20250305	091200	11721790	9750	9750	9750	9750	0
625	20250305	091100	11721790	9750	9750	9750	9750	0
626	20250305	091000	11721790	9750	9750	9750	9750	100
627	20250305	090900	10746790	9750	9750	9750	9750	25
628	20250305	090800	10503040	9740	9740	9740	9740	0
629	20250305	090700	10503040	9740	9740	9750	9740	210
630	20250305	090600	8457550	9740	9760	9760	9740	32
631	20250305	090500	8145730	9770	9760	9770	9760	4
632	20250305	090400	8106660	9780	9780	9780	9780	1
633	20250305	090300	8096880	9780	9810	9820	9770	366
634	20250305	090200	4514170	9780	9780	9780	9780	6
635	20250305	090100	4455490	9780	9780	9780	9780	0
636	20250305	090000	4455490	9780	9810	9810	9780	455