KissMeData/064260/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194500	790155341	2960	2960	2960	2960	3457
3	20250305	194400	790155341	2960	2960	2960	2960	0
4	20250305	194300	790155341	2960	2960	2960	2960	0
5	20250305	194200	790155341	2960	2960	2960	2960	0
6	20250305	194100	790155341	2960	2960	2960	2960	0
7	20250305	194000	790155341	2960	2960	2960	2960	0
8	20250305	193900	790155341	2960	2960	2960	2960	0
9	20250305	193800	790155341	2960	2960	2960	2960	0
10	20250305	193700	790155341	2960	2960	2960	2960	0
11	20250305	193600	790155341	2960	2960	2960	2960	0
12	20250305	193500	790155341	2960	2960	2960	2960	0
13	20250305	193400	790155341	2960	2960	2960	2960	0
14	20250305	193300	790155341	2960	2960	2960	2960	0
15	20250305	193200	790155341	2960	2960	2960	2960	0
16	20250305	193100	790155341	2960	2960	2960	2960	0
17	20250305	193000	790155341	2960	2960	2960	2960	0
18	20250305	192900	790155341	2960	2960	2960	2960	0
19	20250305	192800	790155341	2960	2960	2960	2960	0
20	20250305	192700	790155341	2960	2960	2960	2960	0
21	20250305	192600	790155341	2960	2960	2960	2960	0
22	20250305	192500	790155341	2960	2960	2960	2960	0
23	20250305	192400	790155341	2960	2960	2960	2960	0
24	20250305	192300	790155341	2960	2960	2960	2960	0
25	20250305	192200	790155341	2960	2960	2960	2960	0
26	20250305	192100	790155341	2960	2960	2960	2960	0
27	20250305	192000	790155341	2960	2960	2960	2960	0
28	20250305	191900	790155341	2960	2960	2960	2960	0
29	20250305	191800	790155341	2960	2960	2960	2960	0
30	20250305	191700	790155341	2960	2960	2960	2960	0
31	20250305	191600	790155341	2960	2960	2960	2960	0
32	20250305	191500	790155341	2960	2960	2960	2960	3457
33	20250305	191400	790155341	2960	2960	2960	2960	0
34	20250305	191300	790155341	2960	2960	2960	2960	0
35	20250305	191200	790155341	2960	2960	2960	2960	0
36	20250305	191100	790155341	2960	2960	2960	2960	0
37	20250305	191000	790155341	2960	2960	2960	2960	0
38	20250305	190900	790155341	2960	2960	2960	2960	0
39	20250305	190800	790155341	2960	2960	2960	2960	0
40	20250305	190700	790155341	2960	2960	2960	2960	0
41	20250305	190600	790155341	2960	2960	2960	2960	0
42	20250305	190500	790155341	2960	2960	2960	2960	0
43	20250305	190400	790155341	2960	2960	2960	2960	0
44	20250305	190300	790155341	2960	2960	2960	2960	0
45	20250305	190200	790155341	2960	2960	2960	2960	0
46	20250305	190100	790155341	2960	2960	2960	2960	0
47	20250305	190000	790155341	2960	2960	2960	2960	0
48	20250305	185900	790155341	2960	2960	2960	2960	0
49	20250305	185800	790155341	2960	2960	2960	2960	0
50	20250305	185700	790155341	2960	2960	2960	2960	0
51	20250305	185600	790155341	2960	2960	2960	2960	0
52	20250305	185500	790155341	2960	2960	2960	2960	0
53	20250305	185400	790155341	2960	2960	2960	2960	0
54	20250305	185300	790155341	2960	2960	2960	2960	0
55	20250305	185200	790155341	2960	2960	2960	2960	0
56	20250305	185100	790155341	2960	2960	2960	2960	0
57	20250305	185000	790155341	2960	2960	2960	2960	0
58	20250305	184900	790155341	2960	2960	2960	2960	0
59	20250305	184800	790155341	2960	2960	2960	2960	0
60	20250305	184700	790155341	2960	2960	2960	2960	0
61	20250305	184600	790155341	2960	2960	2960	2960	0
62	20250305	184500	790155341	2960	2960	2960	2960	3457
63	20250305	184400	790155341	2960	2960	2960	2960	0
64	20250305	184300	790155341	2960	2960	2960	2960	0
65	20250305	184200	790155341	2960	2960	2960	2960	0
66	20250305	184100	790155341	2960	2960	2960	2960	0
67	20250305	184000	790155341	2960	2960	2960	2960	0
68	20250305	183900	790155341	2960	2960	2960	2960	0
69	20250305	183800	790155341	2960	2960	2960	2960	0
70	20250305	183700	790155341	2960	2960	2960	2960	0
71	20250305	183600	790155341	2960	2960	2960	2960	0
72	20250305	183500	790155341	2960	2960	2960	2960	0
73	20250305	183400	790155341	2960	2960	2960	2960	0
74	20250305	183300	790155341	2960	2960	2960	2960	0
75	20250305	183200	790155341	2960	2960	2960	2960	0
76	20250305	183100	790155341	2960	2960	2960	2960	0
77	20250305	183000	790155341	2960	2960	2960	2960	0
78	20250305	182900	790155341	2960	2960	2960	2960	0
79	20250305	182800	790155341	2960	2960	2960	2960	0
80	20250305	182700	790155341	2960	2960	2960	2960	0
81	20250305	182600	790155341	2960	2960	2960	2960	0
82	20250305	182500	790155341	2960	2960	2960	2960	0
83	20250305	182400	790155341	2960	2960	2960	2960	0
84	20250305	182300	790155341	2960	2960	2960	2960	0
85	20250305	182200	790155341	2960	2960	2960	2960	0
86	20250305	182100	790155341	2960	2960	2960	2960	0
87	20250305	182000	790155341	2960	2960	2960	2960	0
88	20250305	181900	790155341	2960	2960	2960	2960	0
89	20250305	181800	790155341	2960	2960	2960	2960	0
90	20250305	181700	790155341	2960	2960	2960	2960	0
91	20250305	181600	790155341	2960	2960	2960	2960	0
92	20250305	181500	790155341	2960	2960	2960	2960	3457
93	20250305	181400	790155341	2960	2960	2960	2960	0
94	20250305	181300	790155341	2960	2960	2960	2960	0
95	20250305	181200	790155341	2960	2960	2960	2960	0
96	20250305	181100	790155341	2960	2960	2960	2960	0
97	20250305	181000	790155341	2960	2960	2960	2960	0
98	20250305	180900	790155341	2960	2960	2960	2960	0
99	20250305	180800	790155341	2960	2960	2960	2960	0
100	20250305	180700	790155341	2960	2960	2960	2960	0
101	20250305	180600	790155341	2960	2960	2960	2960	0
102	20250305	180500	790155341	2960	2960	2960	2960	0
103	20250305	180400	790155341	2960	2960	2960	2960	0
104	20250305	180300	790155341	2960	2960	2960	2960	0
105	20250305	180200	790155341	2960	2960	2960	2960	0
106	20250305	180100	790155341	2960	2960	2960	2960	0
107	20250305	180000	790155341	2960	2960	2960	2960	0
108	20250305	175900	790155341	2960	2960	2960	2960	0
109	20250305	175800	790155341	2960	2960	2960	2960	0
110	20250305	175700	790155341	2960	2960	2960	2960	0
111	20250305	175600	790155341	2960	2960	2960	2960	0
112	20250305	175500	790155341	2960	2960	2960	2960	0
113	20250305	175400	790155341	2960	2960	2960	2960	0
114	20250305	175300	790155341	2960	2960	2960	2960	0
115	20250305	175200	790155341	2960	2960	2960	2960	0
116	20250305	175100	790155341	2960	2960	2960	2960	0
117	20250305	175000	790155341	2960	2960	2960	2960	0
118	20250305	174900	790155341	2960	2960	2960	2960	0
119	20250305	174800	790155341	2960	2960	2960	2960	0
120	20250305	174700	790155341	2960	2960	2960	2960	0
121	20250305	174600	790155341	2960	2960	2960	2960	0
122	20250305	174500	790155341	2960	2960	2960	2960	3457
123	20250305	174400	790155341	2960	2960	2960	2960	0
124	20250305	174300	790155341	2960	2960	2960	2960	0
125	20250305	174200	790155341	2960	2960	2960	2960	0
126	20250305	174100	790155341	2960	2960	2960	2960	0
127	20250305	174000	790155341	2960	2960	2960	2960	0
128	20250305	173900	790155341	2960	2960	2960	2960	0
129	20250305	173800	790155341	2960	2960	2960	2960	0
130	20250305	173700	790155341	2960	2960	2960	2960	0
131	20250305	173600	790155341	2960	2960	2960	2960	0
132	20250305	173500	790155341	2960	2960	2960	2960	0
133	20250305	173400	790155341	2960	2960	2960	2960	0
134	20250305	173300	790155341	2960	2960	2960	2960	0
135	20250305	173200	790155341	2960	2960	2960	2960	0
136	20250305	173100	790155341	2960	2960	2960	2960	0
137	20250305	173000	790155341	2960	2960	2960	2960	0
138	20250305	172900	790155341	2960	2960	2960	2960	0
139	20250305	172800	790155341	2960	2960	2960	2960	0
140	20250305	172700	790155341	2960	2960	2960	2960	0
141	20250305	172600	790155341	2960	2960	2960	2960	0
142	20250305	172500	790155341	2960	2960	2960	2960	0
143	20250305	172400	790155341	2960	2960	2960	2960	0
144	20250305	172300	790155341	2960	2960	2960	2960	0
145	20250305	172200	790155341	2960	2960	2960	2960	0
146	20250305	172100	790155341	2960	2960	2960	2960	0
147	20250305	172000	790155341	2960	2960	2960	2960	0
148	20250305	171900	790155341	2960	2960	2960	2960	0
149	20250305	171800	790155341	2960	2960	2960	2960	0
150	20250305	171700	790155341	2960	2960	2960	2960	0
151	20250305	171600	790155341	2960	2960	2960	2960	0
152	20250305	171500	790155341	2960	2960	2960	2960	3457
153	20250305	171400	790155341	2960	2960	2960	2960	0
154	20250305	171300	790155341	2960	2960	2960	2960	0
155	20250305	171200	790155341	2960	2960	2960	2960	0
156	20250305	171100	790155341	2960	2960	2960	2960	0
157	20250305	171000	790155341	2960	2960	2960	2960	0
158	20250305	170900	790155341	2960	2960	2960	2960	0
159	20250305	170800	790155341	2960	2960	2960	2960	0
160	20250305	170700	790155341	2960	2960	2960	2960	0
161	20250305	170600	790155341	2960	2960	2960	2960	0
162	20250305	170500	790155341	2960	2960	2960	2960	0
163	20250305	170400	790155341	2960	2960	2960	2960	0
164	20250305	170300	790155341	2960	2960	2960	2960	0
165	20250305	170200	790155341	2960	2960	2960	2960	0
166	20250305	170100	790155341	2960	2960	2960	2960	0
167	20250305	170000	790155341	2960	2960	2960	2960	0
168	20250305	165900	790155341	2960	2960	2960	2960	0
169	20250305	165800	790155341	2960	2960	2960	2960	0
170	20250305	165700	790155341	2960	2960	2960	2960	0
171	20250305	165600	790155341	2960	2960	2960	2960	0
172	20250305	165500	790155341	2960	2960	2960	2960	0
173	20250305	165400	790155341	2960	2960	2960	2960	0
174	20250305	165300	790155341	2960	2960	2960	2960	0
175	20250305	165200	790155341	2960	2960	2960	2960	0
176	20250305	165100	790155341	2960	2960	2960	2960	0
177	20250305	165000	790155341	2960	2960	2960	2960	0
178	20250305	164900	790155341	2960	2960	2960	2960	0
179	20250305	164800	790155341	2960	2960	2960	2960	0
180	20250305	164700	790155341	2960	2960	2960	2960	0
181	20250305	164600	790155341	2960	2960	2960	2960	0
182	20250305	164500	790155341	2960	2960	2960	2960	3457
183	20250305	164400	790155341	2960	2960	2960	2960	0
184	20250305	164300	790155341	2960	2960	2960	2960	0
185	20250305	164200	790155341	2960	2960	2960	2960	0
186	20250305	164100	790155341	2960	2960	2960	2960	0
187	20250305	164000	790155341	2960	2960	2960	2960	0
188	20250305	163900	790155341	2960	2960	2960	2960	0
189	20250305	163800	790155341	2960	2960	2960	2960	0
190	20250305	163700	790155341	2960	2960	2960	2960	0
191	20250305	163600	790155341	2960	2960	2960	2960	0
192	20250305	163500	790155341	2960	2960	2960	2960	0
193	20250305	163400	790155341	2960	2960	2960	2960	0
194	20250305	163300	790155341	2960	2960	2960	2960	0
195	20250305	163200	790155341	2960	2960	2960	2960	0
196	20250305	163100	790155341	2960	2960	2960	2960	0
197	20250305	163000	790155341	2960	2960	2960	2960	0
198	20250305	162900	790155341	2960	2960	2960	2960	0
199	20250305	162800	790155341	2960	2960	2960	2960	0
200	20250305	162700	790155341	2960	2960	2960	2960	0
201	20250305	162600	790155341	2960	2960	2960	2960	0
202	20250305	162500	790155341	2960	2960	2960	2960	0
203	20250305	162400	790155341	2960	2960	2960	2960	0
204	20250305	162300	790155341	2960	2960	2960	2960	0
205	20250305	162200	790155341	2960	2960	2960	2960	0
206	20250305	162100	790155341	2960	2960	2960	2960	0
207	20250305	162000	790155341	2960	2960	2960	2960	0
208	20250305	161900	790155341	2960	2960	2960	2960	0
209	20250305	161800	790155341	2960	2960	2960	2960	0
210	20250305	161700	790155341	2960	2960	2960	2960	0
211	20250305	161600	790155341	2960	2960	2960	2960	0
212	20250305	161500	790155341	2960	2960	2960	2960	3457
213	20250305	161400	790155341	2960	2960	2960	2960	0
214	20250305	161300	790155341	2960	2960	2960	2960	0
215	20250305	161200	790155341	2960	2960	2960	2960	0
216	20250305	161100	790155341	2960	2960	2960	2960	0
217	20250305	161000	790155341	2960	2960	2960	2960	0
218	20250305	160900	790155341	2960	2960	2960	2960	0
219	20250305	160800	790155341	2960	2960	2960	2960	0
220	20250305	160700	790155341	2960	2960	2960	2960	0
221	20250305	160600	790155341	2960	2960	2960	2960	0
222	20250305	160500	790155341	2960	2960	2960	2960	0
223	20250305	160400	790155341	2960	2960	2960	2960	0
224	20250305	160300	790155341	2960	2960	2960	2960	0
225	20250305	160200	790155341	2960	2960	2960	2960	0
226	20250305	160100	790155341	2960	2960	2960	2960	0
227	20250305	160000	790155341	2960	2960	2960	2960	0
228	20250305	155900	790155341	2960	2960	2960	2960	0
229	20250305	155800	790155341	2960	2960	2960	2960	0
230	20250305	155700	790155341	2960	2960	2960	2960	0
231	20250305	155600	790155341	2960	2960	2960	2960	0
232	20250305	155500	790155341	2960	2960	2960	2960	0
233	20250305	155400	790155341	2960	2960	2960	2960	0
234	20250305	155300	790155341	2960	2960	2960	2960	0
235	20250305	155200	790155341	2960	2960	2960	2960	0
236	20250305	155100	790155341	2960	2960	2960	2960	0
237	20250305	155000	790155341	2960	2960	2960	2960	0
238	20250305	154900	790155341	2960	2960	2960	2960	0
239	20250305	154800	790155341	2960	2960	2960	2960	0
240	20250305	154700	790155341	2960	2960	2960	2960	0
241	20250305	154600	790155341	2960	2960	2960	2960	0
242	20250305	154500	790155341	2960	2960	2960	2960	3457
243	20250305	154400	790155341	2960	2960	2960	2960	0
244	20250305	154300	790155341	2960	2960	2960	2960	0
245	20250305	154200	790155341	2960	2960	2960	2960	0
246	20250305	154100	790155341	2960	2960	2960	2960	0
247	20250305	154000	790155341	2960	2960	2960	2960	0
248	20250305	153900	790155341	2960	2960	2960	2960	0
249	20250305	153800	790155341	2960	2960	2960	2960	0
250	20250305	153700	790155341	2960	2960	2960	2960	0
251	20250305	153600	790155341	2960	2960	2960	2960	0
252	20250305	153500	790155341	2960	2960	2960	2960	0
253	20250305	153400	790155341	2960	2960	2960	2960	0
254	20250305	153300	790155341	2960	2960	2960	2960	0
255	20250305	153200	790155341	2960	2960	2960	2960	0
256	20250305	153100	790155341	2960	2960	2960	2960	0
257	20250305	153000	790155341	2960	2960	2960	2960	3457
258	20250305	152900	779922621	2975	2975	2975	2975	0
259	20250305	152800	779922621	2975	2975	2975	2975	0
260	20250305	152700	779922621	2975	2975	2975	2975	0
261	20250305	152600	779922621	2975	2975	2975	2975	0
262	20250305	152500	779922621	2975	2975	2975	2975	0
263	20250305	152400	779922621	2975	2975	2975	2975	0
264	20250305	152300	779922621	2975	2975	2975	2975	0
265	20250305	152200	779922621	2975	2975	2975	2975	0
266	20250305	152100	779922621	2975	2975	2975	2975	0
267	20250305	152000	779922621	2975	2975	2975	2975	0
268	20250305	151900	779922621	2975	2955	2975	2950	3364
269	20250305	151800	769969776	2975	2970	2975	2955	1073
270	20250305	151700	766783421	2970	2970	2970	2955	3
271	20250305	151600	766774526	2955	2975	2975	2955	7
272	20250305	151500	766753741	2960	2965	2975	2955	5226
273	20250305	151400	751278596	2975	2970	2975	2965	86
274	20250305	151300	751023486	2970	2970	2970	2970	165
275	20250305	151200	750533436	2970	2970	2970	2970	60
276	20250305	151100	750355236	2970	2980	2980	2970	82
277	20250305	151000	750111676	2975	2975	2975	2970	698
278	20250305	150900	748037026	2975	2975	2975	2970	5977
279	20250305	150800	730258201	2970	2970	2975	2970	350
280	20250305	150700	729218696	2970	2972	2972	2970	103
281	20250305	150600	728912730	2975	2975	2975	2972	147
282	20250305	150500	728475423	2975	2972	2975	2972	916
283	20250305	150400	725750341	2975	2970	2975	2970	203
284	20250305	150300	725147421	2975	2970	2975	2970	6
285	20250305	150200	725129576	2975	2975	2975	2975	736
286	20250305	150100	722939976	2970	2975	2975	2970	6
287	20250305	150000	722922131	2980	2970	2980	2970	3034
288	20250305	145900	713896126	2970	2975	2975	2970	310
289	20250305	145800	712975321	2975	2975	2975	2975	5
290	20250305	145700	712960446	2975	2960	2975	2960	2
291	20250305	145600	712954511	2970	2975	2975	2970	365
292	20250305	145500	711869961	2975	2972	2975	2970	402
293	20250305	145400	710674514	2975	2975	2975	2975	0
294	20250305	145300	710674514	2975	2975	2975	2960	216
295	20250305	145200	710034854	2960	2970	2975	2960	557
296	20250305	145100	708385364	2975	2970	2975	2970	2
297	20250305	145000	708379419	2975	2972	2975	2970	118
298	20250305	144900	708028570	2975	2970	2975	2970	1265
299	20250305	144800	704265750	2975	2975	2975	2975	0
300	20250305	144700	704265750	2975	2965	2975	2965	26899
301	20250305	144600	624379975	2965	2955	2965	2955	3336
302	20250305	144500	614497085	2955	2955	2955	2955	1
303	20250305	144400	614494130	2955	2955	2955	2955	0
304	20250305	144300	614494130	2955	2955	2955	2955	121
305	20250305	144200	614136575	2955	2955	2955	2955	107
306	20250305	144100	613820390	2955	2955	2955	2955	2
307	20250305	144000	613814480	2955	2955	2955	2955	0
308	20250305	143900	613814480	2955	2955	2955	2955	66
309	20250305	143800	613619450	2955	2955	2955	2955	83
310	20250305	143700	613374185	2965	2965	2965	2965	50
311	20250305	143600	613225935	2955	2955	2955	2955	1
312	20250305	143500	613222980	2950	2950	2950	2950	1
313	20250305	143400	613220030	2950	2950	2950	2950	0
314	20250305	143300	613220030	2950	2965	2965	2950	119
315	20250305	143200	612868875	2950	2950	2950	2950	1
316	20250305	143100	612865925	2950	2955	2955	2950	7806
317	20250305	143000	589833935	2955	2955	2955	2955	2
318	20250305	142900	589828025	2955	2955	2965	2955	1798
319	20250305	142800	584514790	2955	2955	2955	2955	129
320	20250305	142700	584133595	2960	2965	2965	2960	24
321	20250305	142600	584062550	2960	2960	2960	2960	93
322	20250305	142500	583787270	2960	2960	2960	2960	55
323	20250305	142400	583624470	2960	2960	2960	2960	51
324	20250305	142300	583473510	2965	2965	2965	2965	1
325	20250305	142200	583470545	2970	2970	2970	2970	1
326	20250305	142100	583467575	2960	2960	2960	2960	1
327	20250305	142000	583464615	2960	2960	2960	2960	201
328	20250305	141900	582869655	2960	2960	2960	2960	522
329	20250305	141800	581324535	2960	2960	2960	2960	1
330	20250305	141700	581321575	2960	2965	2965	2960	1431
331	20250305	141600	577085595	2970	2960	2970	2960	148
332	20250305	141500	576647355	2965	2965	2965	2965	1
333	20250305	141400	576644390	2970	2970	2970	2970	5
334	20250305	141300	576629540	2965	2965	2965	2965	0
335	20250305	141200	576629540	2965	2965	2965	2965	1
336	20250305	141100	576626575	2970	2970	2970	2970	5
337	20250305	141000	576611725	2960	2960	2960	2960	0
338	20250305	140900	576611725	2960	2960	2960	2960	1
339	20250305	140800	576608765	2960	2960	2960	2960	0
340	20250305	140700	576608765	2960	2965	2965	2960	105
341	20250305	140600	576297860	2965	2965	2965	2965	0
342	20250305	140500	576297860	2965	2965	2965	2965	269
343	20250305	140400	575500275	2965	2965	2965	2965	337
344	20250305	140300	574501070	2965	2965	2965	2965	2
345	20250305	140200	574495140	2970	2970	2970	2970	50
346	20250305	140100	574346640	2970	2965	2970	2965	12
347	20250305	140000	574311010	2965	2965	2965	2965	500
348	20250305	135900	572828510	2970	2970	2970	2970	20
349	20250305	135800	572769110	2970	2970	2970	2970	0
350	20250305	135700	572769110	2970	2970	2970	2970	8
351	20250305	135600	572745350	2960	2960	2960	2960	20
352	20250305	135500	572686150	2960	2960	2960	2960	82
353	20250305	135400	572443430	2965	2965	2965	2965	39
354	20250305	135300	572327795	2970	2960	2970	2960	304
355	20250305	135200	571427655	2970	2960	2970	2960	4999
356	20250305	135100	556598815	2960	2960	2960	2960	119
357	20250305	135000	556246575	2960	2960	2960	2960	131
358	20250305	134900	555858815	2960	2960	2960	2960	72
359	20250305	134800	555645695	2955	2960	2960	2955	335
360	20250305	134700	554654100	2955	2955	2955	2955	1
361	20250305	134600	554651145	2960	2960	2960	2960	1
362	20250305	134500	554648185	2960	2960	2960	2960	0
363	20250305	134400	554648185	2960	2960	2960	2960	0
364	20250305	134300	554648185	2960	2960	2960	2960	294
365	20250305	134200	553777945	2960	2960	2960	2960	1
366	20250305	134100	553774985	2955	2955	2955	2955	122
367	20250305	134000	553414475	2965	2965	2965	2965	23
368	20250305	133900	553346280	2965	2965	2965	2965	100
369	20250305	133800	553049780	2955	2965	2965	2955	168
370	20250305	133700	552552840	2955	2955	2955	2955	0
371	20250305	133600	552552840	2955	2955	2955	2955	25
372	20250305	133500	552478965	2955	2955	2955	2955	0
373	20250305	133400	552478965	2955	2965	2965	2955	19
374	20250305	133300	552422710	2965	2965	2965	2965	0
375	20250305	133200	552422710	2965	2965	2965	2955	202
376	20250305	133100	551825780	2960	2960	2960	2960	0
377	20250305	133000	551825780	2960	2955	2960	2955	45
378	20250305	132900	551692600	2965	2965	2965	2965	1
379	20250305	132800	551689635	2965	2955	2965	2955	865
380	20250305	132700	549128525	2955	2955	2955	2955	1
381	20250305	132600	549125570	2960	2960	2960	2960	13
382	20250305	132500	549087090	2955	2955	2955	2955	0
383	20250305	132400	549087090	2955	2955	2955	2955	1
384	20250305	132300	549084135	2960	2960	2960	2960	1
385	20250305	132200	549081175	2955	2955	2955	2955	1988
386	20250305	132100	543206635	2955	2955	2955	2955	0
387	20250305	132000	543206635	2955	2960	2960	2955	2
388	20250305	131900	543200720	2957	2960	2960	2957	272
389	20250305	131800	542395924	2957	2957	2957	2957	100
390	20250305	131700	542100224	2955	2955	2955	2955	2668
391	20250305	131600	534216284	2955	2955	2955	2955	0
392	20250305	131500	534216284	2955	2945	2955	2945	3012
393	20250305	131400	525345924	2950	2950	2950	2950	60
394	20250305	131300	525168924	2955	2955	2955	2955	49
395	20250305	131200	525024129	2945	2955	2955	2945	34
396	20250305	131100	524923669	2955	2950	2955	2945	439
397	20250305	131000	523629544	2950	2950	2950	2950	400
398	20250305	130900	522449544	2955	2955	2955	2955	0
399	20250305	130800	522449544	2955	2955	2955	2955	0
400	20250305	130700	522449544	2955	2955	2955	2955	0
401	20250305	130600	522449544	2955	2955	2955	2955	0
402	20250305	130500	522449544	2955	2950	2955	2950	4
403	20250305	130400	522437729	2955	2950	2955	2950	20
404	20250305	130300	522378679	2955	2955	2955	2955	30
405	20250305	130200	522290029	2955	2945	2955	2945	1001
406	20250305	130100	519342074	2945	2945	2945	2945	30
407	20250305	130000	519253724	2945	2945	2945	2945	10
408	20250305	125900	519224274	2945	2945	2945	2945	20
409	20250305	125800	519165374	2955	2955	2955	2955	2
410	20250305	125700	519159464	2955	2957	2960	2955	1795
411	20250305	125600	513847305	2955	2950	2955	2950	3447
412	20250305	125500	503662305	2945	2950	2950	2945	309
413	20250305	125400	502750783	2950	2950	2950	2950	5
414	20250305	125300	502736033	2950	2950	2950	2950	0
415	20250305	125200	502736033	2950	2950	2950	2950	13
416	20250305	125100	502697683	2955	2955	2955	2955	0
417	20250305	125000	502697683	2955	2955	2955	2955	0
418	20250305	124900	502697683	2955	2955	2955	2955	0
419	20250305	124800	502697683	2955	2955	2955	2955	10
420	20250305	124700	502668133	2955	2945	2955	2945	399
421	20250305	124600	501491143	2945	2945	2945	2945	0
422	20250305	124500	501491143	2945	2945	2945	2945	0
423	20250305	124400	501491143	2945	2950	2950	2945	74
424	20250305	124300	501272858	2950	2950	2950	2950	1
425	20250305	124200	501269908	2945	2945	2945	2945	1
426	20250305	124100	501266963	2950	2950	2950	2945	134
427	20250305	124000	500872323	2950	2950	2950	2950	0
428	20250305	123900	500872323	2950	2950	2950	2950	5
429	20250305	123800	500857573	2945	2945	2945	2945	132
430	20250305	123700	500468833	2950	2950	2950	2950	1
431	20250305	123600	500465883	2945	2945	2945	2945	19
432	20250305	123500	500409928	2945	2945	2945	2945	649
433	20250305	123400	498498623	2950	2950	2950	2950	1
434	20250305	123300	498495673	2945	2950	2950	2945	827
435	20250305	123200	496060133	2945	2945	2945	2945	0
436	20250305	123100	496060133	2945	2950	2950	2945	112
437	20250305	123000	495730283	2950	2950	2950	2950	28
438	20250305	122900	495647683	2950	2950	2950	2950	60
439	20250305	122800	495470683	2950	2950	2950	2950	0
440	20250305	122700	495470683	2950	2950	2950	2950	178
441	20250305	122600	494945583	2950	2950	2950	2950	0
442	20250305	122500	494945583	2950	2950	2950	2940	381
443	20250305	122400	493823143	2950	2950	2950	2950	16
444	20250305	122300	493775943	2950	2950	2950	2950	0
445	20250305	122200	493775943	2950	2950	2950	2950	1
446	20250305	122100	493772993	2945	2945	2945	2945	20
447	20250305	122000	493714093	2950	2950	2950	2950	3
448	20250305	121900	493705243	2950	2950	2950	2950	329
449	20250305	121800	492734693	2950	2950	2950	2950	322
450	20250305	121700	491784793	2950	2950	2950	2950	100
451	20250305	121600	491489793	2950	2950	2950	2950	3
452	20250305	121500	491480943	2950	2950	2950	2950	0
453	20250305	121400	491480943	2950	2950	2950	2950	229
454	20250305	121300	490805393	2950	2950	2950	2950	10
455	20250305	121200	490775893	2950	2950	2950	2950	20
456	20250305	121100	490716893	2950	2945	2950	2945	613
457	20250305	121000	488908568	2945	2950	2950	2945	301
458	20250305	120900	488022118	2950	2950	2950	2950	0
459	20250305	120800	488022118	2950	2950	2950	2950	0
460	20250305	120700	488022118	2950	2950	2950	2950	20
461	20250305	120600	487963118	2950	2945	2950	2945	75
462	20250305	120500	487742238	2950	2950	2950	2950	100
463	20250305	120400	487447238	2950	2950	2950	2950	50
464	20250305	120300	487299738	2950	2950	2950	2950	0
465	20250305	120200	487299738	2950	2945	2950	2945	664
466	20250305	120100	485341488	2950	2950	2950	2950	523
467	20250305	120000	483798638	2955	2955	2955	2955	0
468	20250305	115900	483798638	2955	2955	2955	2955	0
469	20250305	115800	483798638	2955	2955	2955	2955	10
470	20250305	115700	483769088	2955	2955	2955	2955	1
471	20250305	115600	483766133	2950	2950	2950	2950	76
472	20250305	115500	483541933	2945	2945	2945	2945	0
473	20250305	115400	483541933	2945	2945	2945	2945	5
474	20250305	115300	483527208	2950	2950	2950	2950	0
475	20250305	115200	483527208	2950	2950	2950	2950	200
476	20250305	115100	482937208	2935	2935	2935	2935	0
477	20250305	115000	482937208	2935	2940	2940	2935	2531
478	20250305	114900	475504368	2950	2950	2950	2950	0
479	20250305	114800	475504368	2950	2950	2950	2950	42
480	20250305	114700	475380468	2940	2937	2950	2937	28960
481	20250305	114600	390231103	2935	2940	2940	2935	4641
482	20250305	114500	376591753	2945	2945	2945	2945	1
483	20250305	114400	376588808	2940	2940	2940	2940	1
484	20250305	114300	376585868	2950	2950	2950	2950	1
485	20250305	114200	376582918	2940	2940	2940	2940	1
486	20250305	114100	376579978	2950	2950	2950	2950	0
487	20250305	114000	376579978	2950	2950	2950	2950	1
488	20250305	113900	376577028	2945	2945	2945	2945	91
489	20250305	113800	376309033	2945	2945	2950	2945	648
490	20250305	113700	374398673	2950	2945	2950	2945	252
491	20250305	113600	373656528	2950	2950	2950	2950	1
492	20250305	113500	373653578	2945	2945	2945	2945	0
493	20250305	113400	373653578	2945	2945	2945	2945	1
494	20250305	113300	373650633	2940	2940	2940	2940	0
495	20250305	113200	373650633	2940	2940	2940	2940	1
496	20250305	113100	373647693	2950	2950	2950	2950	0
497	20250305	113000	373647693	2950	2950	2950	2940	126
498	20250305	112900	373276003	2950	2950	2950	2950	5
499	20250305	112800	373261253	2950	2950	2950	2950	762
500	20250305	112700	371013353	2935	2940	2950	2935	1107
501	20250305	112600	367758718	2940	2940	2940	2940	1
502	20250305	112500	367755778	2950	2940	2950	2940	38
503	20250305	112400	367643958	2940	2940	2940	2935	2904
504	20250305	112300	359106203	2940	2940	2950	2940	188
505	20250305	112200	358552983	2940	2940	2940	2940	0
506	20250305	112100	358552983	2940	2940	2940	2940	0
507	20250305	112000	358552983	2940	2940	2940	2940	0
508	20250305	111900	358552983	2940	2940	2940	2940	1
509	20250305	111800	358550043	2940	2940	2940	2940	129
510	20250305	111700	358170783	2950	2950	2950	2950	0
511	20250305	111600	358170783	2950	2940	2950	2940	5
512	20250305	111500	358156043	2940	2940	2940	2940	1
513	20250305	111400	358153103	2950	2950	2950	2950	0
514	20250305	111300	358153103	2950	2950	2950	2950	20
515	20250305	111200	358094103	2950	2950	2950	2950	10
516	20250305	111100	358064603	2945	2945	2945	2945	7
517	20250305	111000	358043988	2950	2950	2950	2950	28
518	20250305	110900	357961388	2940	2950	2950	2940	21
519	20250305	110800	357899448	2950	2940	2950	2940	19
520	20250305	110700	357843488	2950	2950	2950	2950	0
521	20250305	110600	357843488	2950	2950	2950	2940	1489
522	20250305	110500	353455408	2945	2945	2945	2940	4
523	20250305	110400	353443633	2945	2945	2945	2945	0
524	20250305	110300	353443633	2945	2945	2945	2945	70
525	20250305	110200	353237483	2950	2950	2950	2950	1
526	20250305	110100	353234533	2940	2940	2940	2940	0
527	20250305	110000	353234533	2940	2950	2950	2940	2
528	20250305	105900	353228643	2940	2950	2950	2940	130
529	20250305	105800	352846343	2950	2950	2950	2950	1
530	20250305	105700	352843393	2940	2940	2940	2940	0
531	20250305	105600	352843393	2940	2940	2940	2940	2
532	20250305	105500	352837513	2940	2940	2940	2940	0
533	20250305	105400	352837513	2940	2940	2940	2940	127
534	20250305	105300	352464133	2940	2940	2940	2940	0
535	20250305	105200	352464133	2940	2950	2950	2940	2
536	20250305	105100	352458243	2955	2955	2955	2955	0
537	20250305	105000	352458243	2955	2955	2955	2955	0
538	20250305	104900	352458243	2955	2955	2955	2955	0
539	20250305	104800	352458243	2955	2955	2955	2955	1
540	20250305	104700	352455288	2940	2940	2940	2940	0
541	20250305	104600	352455288	2940	2940	2940	2940	34
542	20250305	104500	352355328	2940	2940	2940	2940	0
543	20250305	104400	352355328	2940	2940	2940	2940	100
544	20250305	104300	352061328	2940	2945	2945	2940	6587
545	20250305	104200	332692738	2945	2945	2945	2945	0
546	20250305	104100	332692738	2945	2945	2945	2945	0
547	20250305	104000	332692738	2945	2945	2945	2945	190
548	20250305	103900	332133188	2950	2950	2950	2950	18
549	20250305	103800	332080088	2950	2950	2950	2950	20
550	20250305	103700	332021088	2960	2960	2965	2960	213
551	20250305	103600	331389718	2960	2945	2965	2945	16557
552	20250305	103500	282331341	2945	2945	2945	2945	5
553	20250305	103400	282316616	2945	2945	2945	2945	7
554	20250305	103300	282296001	2935	2940	2940	2935	20
555	20250305	103200	282237296	2940	2940	2940	2940	0
556	20250305	103100	282237296	2940	2940	2940	2940	737
557	20250305	103000	280070516	2940	2940	2940	2940	0
558	20250305	102900	280070516	2940	2940	2940	2940	117
559	20250305	102800	279726536	2945	2945	2945	2945	8
560	20250305	102700	279702976	2945	2945	2945	2945	1
561	20250305	102600	279700031	2945	2940	2945	2940	148
562	20250305	102500	279264786	2945	2945	2945	2945	3
563	20250305	102400	279255951	2940	2945	2945	2940	99
564	20250305	102300	278964871	2945	2945	2945	2945	27
565	20250305	102200	278885356	2945	2945	2945	2945	0
566	20250305	102100	278885356	2945	2945	2945	2945	433
567	20250305	102000	277610171	2945	2950	2950	2945	244
568	20250305	101900	276890834	2950	2950	2950	2950	68
569	20250305	101800	276690234	2957	2957	2957	2957	0
570	20250305	101700	276690234	2957	2950	2957	2950	357
571	20250305	101600	275637049	2950	2950	2950	2950	40
572	20250305	101500	275519049	2960	2960	2960	2960	544
573	20250305	101400	273908809	2965	2960	2965	2960	140
574	20250305	101300	273494124	2960	2960	2960	2960	1
575	20250305	101200	273491164	2960	2940	2960	2940	9398
576	20250305	101100	245785774	2940	2935	2945	2935	3284
577	20250305	101000	236133609	2935	2940	2940	2935	1001
578	20250305	100900	233195669	2935	2935	2935	2935	0
579	20250305	100800	233195669	2935	2935	2935	2935	0
580	20250305	100700	233195669	2935	2935	2935	2935	30
581	20250305	100600	233107619	2935	2935	2935	2935	101
582	20250305	100500	232811184	2935	2935	2935	2935	232
583	20250305	100400	232130264	2935	2940	2940	2935	266
584	20250305	100300	231348304	2940	2940	2940	2940	21
585	20250305	100200	231286564	2940	2935	2940	2930	29
586	20250305	100100	231201569	2930	2930	2930	2930	0
587	20250305	100000	231201569	2930	2930	2930	2930	0
588	20250305	095900	231201569	2930	2935	2935	2930	2737
589	20250305	095800	223175634	2930	2935	2935	2930	156
590	20250305	095700	222718529	2930	2930	2930	2930	329
591	20250305	095600	221754559	2935	2935	2935	2935	0
592	20250305	095500	221754559	2935	2935	2935	2935	0
593	20250305	095400	221754559	2935	2930	2935	2930	55
594	20250305	095300	221593384	2925	2930	2930	2925	434
595	20250305	095200	220321964	2925	2925	2925	2925	0
596	20250305	095100	220321964	2925	2925	2925	2925	132
597	20250305	095000	219935864	2925	2925	2925	2925	2587
598	20250305	094900	212368889	2925	2925	2925	2925	0
599	20250305	094800	212368889	2925	2925	2930	2925	154
600	20250305	094700	211918424	2930	2930	2930	2925	130
601	20250305	094600	211538119	2930	2930	2930	2930	37
602	20250305	094500	211429709	2930	2930	2930	2930	40
603	20250305	094400	211312509	2925	2930	2930	2925	92
604	20250305	094300	211043247	2930	2930	2930	2930	10
605	20250305	094200	211013947	2930	2930	2930	2930	0
606	20250305	094100	211013947	2930	2930	2930	2930	55
607	20250305	094000	210852797	2925	2930	2930	2925	729
608	20250305	093900	208717467	2930	2930	2930	2930	0
609	20250305	093800	208717467	2930	2930	2930	2930	113
610	20250305	093700	208386377	2930	2930	2930	2930	1170
611	20250305	093600	204958277	2930	2930	2930	2930	5
612	20250305	093500	204943627	2930	2930	2930	2930	30
613	20250305	093400	204855727	2935	2935	2935	2935	61
614	20250305	093300	204676692	2935	2935	2935	2935	10
615	20250305	093200	204647342	2925	2930	2930	2920	1962
616	20250305	093100	198905802	2930	2930	2930	2930	206
617	20250305	093000	198302222	2930	2925	2930	2925	3000
618	20250305	092900	189513225	2930	2930	2930	2930	1
619	20250305	092800	189510295	2930	2930	2930	2930	23
620	20250305	092700	189442905	2930	2930	2930	2930	135
621	20250305	092600	189047355	2930	2930	2930	2930	1
622	20250305	092500	189044425	2920	2920	2920	2920	0
623	20250305	092400	189044425	2920	2920	2920	2920	300
624	20250305	092300	188168425	2915	2915	2915	2915	0
625	20250305	092200	188168425	2915	2920	2920	2915	1356
626	20250305	092100	184211665	2925	2930	2930	2925	5773
627	20250305	092000	167299060	2935	2935	2935	2935	2
628	20250305	091900	167293190	2930	2930	2930	2930	1555
629	20250305	091800	162737040	2930	2935	2935	2930	641
630	20250305	091700	160857205	2935	2935	2935	2935	714
631	20250305	091600	158761615	2935	2930	2935	2930	1050
632	20250305	091500	155680115	2930	2935	2935	2930	4159
633	20250305	091400	143486320	2940	2940	2940	2940	200
634	20250305	091300	142898320	2935	2935	2935	2935	0
635	20250305	091200	142898320	2935	2940	2940	2935	15
636	20250305	091100	142854265	2935	2940	2940	2935	220
637	20250305	091000	142208540	2935	2935	2935	2935	918
638	20250305	090900	139514210	2935	2935	2935	2935	201
639	20250305	090800	138924275	2935	2935	2935	2930	529
640	20250305	090700	137373775	2935	2930	2935	2930	611
641	20250305	090600	135583045	2930	2935	2940	2930	4490
642	20250305	090500	122416510	2935	2930	2935	2930	1074
643	20250305	090400	119269190	2935	2935	2935	2930	59
644	20250305	090300	119096055	2940	2950	2950	2940	122
645	20250305	090200	118736255	2950	2935	2950	2930	9519
646	20250305	090100	90794335	2920	2920	2920	2920	3000
647	20250305	090000	82034335	2940	2900	2940	2900	28219