KissMeData/002800/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183800	393024320	5290	5290	5290	5290	1148
3	20250306	183700	393024320	5290	5290	5290	5290	0
4	20250306	183600	393024320	5290	5290	5290	5290	0
5	20250306	183500	393024320	5290	5290	5290	5290	0
6	20250306	183400	393024320	5290	5290	5290	5290	0
7	20250306	183300	393024320	5290	5290	5290	5290	0
8	20250306	183200	393024320	5290	5290	5290	5290	0
9	20250306	183100	393024320	5290	5290	5290	5290	0
10	20250306	183000	393024320	5290	5290	5290	5290	0
11	20250306	182900	393024320	5290	5290	5290	5290	0
12	20250306	182800	393024320	5290	5290	5290	5290	0
13	20250306	182700	393024320	5290	5290	5290	5290	0
14	20250306	182600	393024320	5290	5290	5290	5290	0
15	20250306	182500	393024320	5290	5290	5290	5290	0
16	20250306	182400	393024320	5290	5290	5290	5290	0
17	20250306	182300	393024320	5290	5290	5290	5290	0
18	20250306	182200	393024320	5290	5290	5290	5290	0
19	20250306	182100	393024320	5290	5290	5290	5290	0
20	20250306	182000	393024320	5290	5290	5290	5290	0
21	20250306	181900	393024320	5290	5290	5290	5290	0
22	20250306	181800	393024320	5290	5290	5290	5290	0
23	20250306	181700	393024320	5290	5290	5290	5290	0
24	20250306	181600	393024320	5290	5290	5290	5290	0
25	20250306	181500	393024320	5290	5290	5290	5290	0
26	20250306	181400	393024320	5290	5290	5290	5290	0
27	20250306	181300	393024320	5290	5290	5290	5290	0
28	20250306	181200	393024320	5290	5290	5290	5290	0
29	20250306	181100	393024320	5290	5290	5290	5290	0
30	20250306	181000	393024320	5290	5290	5290	5290	0
31	20250306	180900	393024320	5290	5290	5290	5290	0
32	20250306	180800	393024320	5290	5290	5290	5290	1148
33	20250306	180700	393024320	5290	5290	5290	5290	0
34	20250306	180600	393024320	5290	5290	5290	5290	0
35	20250306	180500	393024320	5290	5290	5290	5290	0
36	20250306	180400	393024320	5290	5290	5290	5290	0
37	20250306	180300	393024320	5290	5290	5290	5290	0
38	20250306	180200	393024320	5290	5290	5290	5290	0
39	20250306	180100	393024320	5290	5290	5290	5290	0
40	20250306	180000	393024320	5290	5290	5290	5290	0
41	20250306	175900	393024320	5290	5290	5290	5290	0
42	20250306	175800	393024320	5290	5290	5290	5290	0
43	20250306	175700	393024320	5290	5290	5290	5290	0
44	20250306	175600	393024320	5290	5290	5290	5290	0
45	20250306	175500	393024320	5290	5290	5290	5290	0
46	20250306	175400	393024320	5290	5290	5290	5290	0
47	20250306	175300	393024320	5290	5290	5290	5290	0
48	20250306	175200	393024320	5290	5290	5290	5290	0
49	20250306	175100	393024320	5290	5290	5290	5290	0
50	20250306	175000	393024320	5290	5290	5290	5290	0
51	20250306	174900	393024320	5290	5290	5290	5290	0
52	20250306	174800	393024320	5290	5290	5290	5290	0
53	20250306	174700	393024320	5290	5290	5290	5290	0
54	20250306	174600	393024320	5290	5290	5290	5290	0
55	20250306	174500	393024320	5290	5290	5290	5290	0
56	20250306	174400	393024320	5290	5290	5290	5290	0
57	20250306	174300	393024320	5290	5290	5290	5290	0
58	20250306	174200	393024320	5290	5290	5290	5290	0
59	20250306	174100	393024320	5290	5290	5290	5290	0
60	20250306	174000	393024320	5290	5290	5290	5290	0
61	20250306	173900	393024320	5290	5290	5290	5290	0
62	20250306	173800	393024320	5290	5290	5290	5290	1148
63	20250306	173700	393024320	5290	5290	5290	5290	0
64	20250306	173600	393024320	5290	5290	5290	5290	0
65	20250306	173500	393024320	5290	5290	5290	5290	0
66	20250306	173400	393024320	5290	5290	5290	5290	0
67	20250306	173300	393024320	5290	5290	5290	5290	0
68	20250306	173200	393024320	5290	5290	5290	5290	0
69	20250306	173100	393024320	5290	5290	5290	5290	0
70	20250306	173000	393024320	5290	5290	5290	5290	0
71	20250306	172900	393024320	5290	5290	5290	5290	0
72	20250306	172800	393024320	5290	5290	5290	5290	0
73	20250306	172700	393024320	5290	5290	5290	5290	0
74	20250306	172600	393024320	5290	5290	5290	5290	0
75	20250306	172500	393024320	5290	5290	5290	5290	0
76	20250306	172400	393024320	5290	5290	5290	5290	0
77	20250306	172300	393024320	5290	5290	5290	5290	0
78	20250306	172200	393024320	5290	5290	5290	5290	0
79	20250306	172100	393024320	5290	5290	5290	5290	0
80	20250306	172000	393024320	5290	5290	5290	5290	0
81	20250306	171900	393024320	5290	5290	5290	5290	0
82	20250306	171800	393024320	5290	5290	5290	5290	0
83	20250306	171700	393024320	5290	5290	5290	5290	0
84	20250306	171600	393024320	5290	5290	5290	5290	0
85	20250306	171500	393024320	5290	5290	5290	5290	0
86	20250306	171400	393024320	5290	5290	5290	5290	0
87	20250306	171300	393024320	5290	5290	5290	5290	0
88	20250306	171200	393024320	5290	5290	5290	5290	0
89	20250306	171100	393024320	5290	5290	5290	5290	0
90	20250306	171000	393024320	5290	5290	5290	5290	0
91	20250306	170900	393024320	5290	5290	5290	5290	0
92	20250306	170800	393024320	5290	5290	5290	5290	1148
93	20250306	170700	393024320	5290	5290	5290	5290	0
94	20250306	170600	393024320	5290	5290	5290	5290	0
95	20250306	170500	393024320	5290	5290	5290	5290	0
96	20250306	170400	393024320	5290	5290	5290	5290	0
97	20250306	170300	393024320	5290	5290	5290	5290	0
98	20250306	170200	393024320	5290	5290	5290	5290	0
99	20250306	170100	393024320	5290	5290	5290	5290	0
100	20250306	170000	393024320	5290	5290	5290	5290	0
101	20250306	165900	393024320	5290	5290	5290	5290	0
102	20250306	165800	393024320	5290	5290	5290	5290	0
103	20250306	165700	393024320	5290	5290	5290	5290	0
104	20250306	165600	393024320	5290	5290	5290	5290	0
105	20250306	165500	393024320	5290	5290	5290	5290	0
106	20250306	165400	393024320	5290	5290	5290	5290	0
107	20250306	165300	393024320	5290	5290	5290	5290	0
108	20250306	165200	393024320	5290	5290	5290	5290	0
109	20250306	165100	393024320	5290	5290	5290	5290	0
110	20250306	165000	393024320	5290	5290	5290	5290	0
111	20250306	164900	393024320	5290	5290	5290	5290	0
112	20250306	164800	393024320	5290	5290	5290	5290	0
113	20250306	164700	393024320	5290	5290	5290	5290	0
114	20250306	164600	393024320	5290	5290	5290	5290	0
115	20250306	164500	393024320	5290	5290	5290	5290	0
116	20250306	164400	393024320	5290	5290	5290	5290	0
117	20250306	164300	393024320	5290	5290	5290	5290	0
118	20250306	164200	393024320	5290	5290	5290	5290	0
119	20250306	164100	393024320	5290	5290	5290	5290	0
120	20250306	164000	393024320	5290	5290	5290	5290	0
121	20250306	163900	393024320	5290	5290	5290	5290	0
122	20250306	163800	393024320	5290	5290	5290	5290	1148
123	20250306	163700	393024320	5290	5290	5290	5290	0
124	20250306	163600	393024320	5290	5290	5290	5290	0
125	20250306	163500	393024320	5290	5290	5290	5290	0
126	20250306	163400	393024320	5290	5290	5290	5290	0
127	20250306	163300	393024320	5290	5290	5290	5290	0
128	20250306	163200	393024320	5290	5290	5290	5290	0
129	20250306	163100	393024320	5290	5290	5290	5290	0
130	20250306	163000	393024320	5290	5290	5290	5290	0
131	20250306	162900	393024320	5290	5290	5290	5290	0
132	20250306	162800	393024320	5290	5290	5290	5290	0
133	20250306	162700	393024320	5290	5290	5290	5290	0
134	20250306	162600	393024320	5290	5290	5290	5290	0
135	20250306	162500	393024320	5290	5290	5290	5290	0
136	20250306	162400	393024320	5290	5290	5290	5290	0
137	20250306	162300	393024320	5290	5290	5290	5290	0
138	20250306	162200	393024320	5290	5290	5290	5290	0
139	20250306	162100	393024320	5290	5290	5290	5290	0
140	20250306	162000	393024320	5290	5290	5290	5290	0
141	20250306	161900	393024320	5290	5290	5290	5290	0
142	20250306	161800	393024320	5290	5290	5290	5290	0
143	20250306	161700	393024320	5290	5290	5290	5290	0
144	20250306	161600	393024320	5290	5290	5290	5290	0
145	20250306	161500	393024320	5290	5290	5290	5290	0
146	20250306	161400	393024320	5290	5290	5290	5290	0
147	20250306	161300	393024320	5290	5290	5290	5290	0
148	20250306	161200	393024320	5290	5290	5290	5290	0
149	20250306	161100	393024320	5290	5290	5290	5290	0
150	20250306	161000	393024320	5290	5290	5290	5290	0
151	20250306	160900	393024320	5290	5290	5290	5290	0
152	20250306	160800	393024320	5290	5290	5290	5290	1148
153	20250306	160700	393024320	5290	5290	5290	5290	0
154	20250306	160600	393024320	5290	5290	5290	5290	0
155	20250306	160500	393024320	5290	5290	5290	5290	0
156	20250306	160400	393024320	5290	5290	5290	5290	0
157	20250306	160300	393024320	5290	5290	5290	5290	0
158	20250306	160200	393024320	5290	5290	5290	5290	0
159	20250306	160100	393024320	5290	5290	5290	5290	0
160	20250306	160000	393024320	5290	5290	5290	5290	0
161	20250306	155900	393024320	5290	5290	5290	5290	0
162	20250306	155800	393024320	5290	5290	5290	5290	0
163	20250306	155700	393024320	5290	5290	5290	5290	0
164	20250306	155600	393024320	5290	5290	5290	5290	0
165	20250306	155500	393024320	5290	5290	5290	5290	0
166	20250306	155400	393024320	5290	5290	5290	5290	0
167	20250306	155300	393024320	5290	5290	5290	5290	0
168	20250306	155200	393024320	5290	5290	5290	5290	0
169	20250306	155100	393024320	5290	5290	5290	5290	0
170	20250306	155000	393024320	5290	5290	5290	5290	0
171	20250306	154900	393024320	5290	5290	5290	5290	0
172	20250306	154800	393024320	5290	5290	5290	5290	0
173	20250306	154700	393024320	5290	5290	5290	5290	0
174	20250306	154600	393024320	5290	5290	5290	5290	0
175	20250306	154500	393024320	5290	5290	5290	5290	0
176	20250306	154400	393024320	5290	5290	5290	5290	0
177	20250306	154300	393024320	5290	5290	5290	5290	0
178	20250306	154200	393024320	5290	5290	5290	5290	0
179	20250306	154100	393024320	5290	5290	5290	5290	0
180	20250306	154000	393024320	5290	5290	5290	5290	0
181	20250306	153900	393024320	5290	5290	5290	5290	0
182	20250306	153800	393024320	5290	5290	5290	5290	1148
183	20250306	153700	393024320	5290	5290	5290	5290	0
184	20250306	153600	393024320	5290	5290	5290	5290	0
185	20250306	153500	393024320	5290	5290	5290	5290	0
186	20250306	153400	393024320	5290	5290	5290	5290	0
187	20250306	153300	393024320	5290	5290	5290	5290	0
188	20250306	153200	393024320	5290	5290	5290	5290	0
189	20250306	153100	393024320	5290	5290	5290	5290	0
190	20250306	153000	393024320	5290	5290	5290	5290	1148
191	20250306	152900	386951400	5290	5290	5290	5290	0
192	20250306	152800	386951400	5290	5290	5290	5290	0
193	20250306	152700	386951400	5290	5290	5290	5290	0
194	20250306	152600	386951400	5290	5290	5290	5290	0
195	20250306	152500	386951400	5290	5290	5290	5290	0
196	20250306	152400	386951400	5290	5290	5290	5290	0
197	20250306	152300	386951400	5290	5290	5290	5290	0
198	20250306	152200	386951400	5290	5290	5290	5290	0
199	20250306	152100	386951400	5290	5290	5290	5290	0
200	20250306	152000	386951400	5290	5290	5290	5290	0
201	20250306	151900	386951400	5290	5290	5290	5240	775
202	20250306	151800	382887520	5280	5270	5280	5250	405
203	20250306	151700	380757880	5270	5270	5270	5270	0
204	20250306	151600	380757880	5270	5270	5270	5270	0
205	20250306	151500	380757880	5270	5270	5270	5270	0
206	20250306	151400	380757880	5270	5260	5270	5260	413
207	20250306	151300	378581800	5260	5260	5260	5260	477
208	20250306	151200	376072780	5240	5240	5240	5240	0
209	20250306	151100	376072780	5240	5240	5240	5240	50
210	20250306	151000	375810780	5270	5270	5270	5270	0
211	20250306	150900	375810780	5270	5270	5270	5270	2
212	20250306	150800	375800240	5240	5240	5240	5240	54
213	20250306	150700	375517280	5270	5270	5270	5270	0
214	20250306	150600	375517280	5270	5240	5270	5240	51
215	20250306	150500	375250010	5240	5240	5240	5240	30
216	20250306	150400	375092810	5270	5270	5270	5270	0
217	20250306	150300	375092810	5270	5270	5270	5270	8
218	20250306	150200	375050650	5270	5270	5270	5270	2
219	20250306	150100	375040110	5250	5250	5250	5250	325
220	20250306	150000	373333860	5280	5280	5280	5280	0
221	20250306	145900	373333860	5280	5280	5280	5280	0
222	20250306	145800	373333860	5280	5280	5280	5280	0
223	20250306	145700	373333860	5280	5280	5280	5280	0
224	20250306	145600	373333860	5280	5280	5280	5280	0
225	20250306	145500	373333860	5280	5280	5280	5280	0
226	20250306	145400	373333860	5280	5280	5280	5280	0
227	20250306	145300	373333860	5280	5280	5280	5280	0
228	20250306	145200	373333860	5280	5280	5280	5280	0
229	20250306	145100	373333860	5280	5280	5280	5280	0
230	20250306	145000	373333860	5280	5280	5280	5280	0
231	20250306	144900	373333860	5280	5280	5280	5280	0
232	20250306	144800	373333860	5280	5280	5280	5280	0
233	20250306	144700	373333860	5280	5260	5280	5260	145
234	20250306	144600	372571140	5240	5280	5280	5240	541
235	20250306	144500	369733300	5260	5260	5260	5260	129
236	20250306	144400	369054760	5290	5270	5290	5270	3
237	20250306	144300	369038920	5290	5290	5290	5290	0
238	20250306	144200	369038920	5290	5290	5290	5290	284
239	20250306	144100	367536560	5270	5270	5270	5270	0
240	20250306	144000	367536560	5270	5270	5270	5270	26
241	20250306	143900	367399540	5290	5290	5290	5290	0
242	20250306	143800	367399540	5290	5290	5290	5290	0
243	20250306	143700	367399540	5290	5290	5290	5290	0
244	20250306	143600	367399540	5290	5290	5290	5290	0
245	20250306	143500	367399540	5290	5270	5290	5270	275
246	20250306	143400	365950270	5290	5290	5290	5290	0
247	20250306	143300	365950270	5290	5280	5290	5280	1198
248	20250306	143200	359614170	5280	5290	5290	5280	12
249	20250306	143100	359550700	5260	5260	5260	5260	0
250	20250306	143000	359550700	5260	5280	5280	5260	271
251	20250306	142900	358120820	5290	5290	5290	5290	0
252	20250306	142800	358120820	5290	5290	5290	5290	0
253	20250306	142700	358120820	5290	5290	5290	5290	20
254	20250306	142600	358015020	5280	5280	5280	5280	400
255	20250306	142500	355903020	5280	5270	5280	5250	605
256	20250306	142400	352714020	5260	5260	5260	5260	0
257	20250306	142300	352714020	5260	5260	5260	5260	0
258	20250306	142200	352714020	5260	5260	5260	5260	0
259	20250306	142100	352714020	5260	5260	5260	5260	2
260	20250306	142000	352703500	5270	5270	5270	5270	0
261	20250306	141900	352703500	5270	5270	5270	5270	0
262	20250306	141800	352703500	5270	5270	5270	5270	0
263	20250306	141700	352703500	5270	5270	5270	5270	1
264	20250306	141600	352698230	5250	5250	5250	5250	0
265	20250306	141500	352698230	5250	5250	5250	5250	186
266	20250306	141400	351721730	5230	5230	5230	5230	0
267	20250306	141300	351721730	5230	5270	5270	5230	793
268	20250306	141200	347568980	5270	5270	5270	5270	14
269	20250306	141100	347495200	5270	5270	5270	5270	0
270	20250306	141000	347495200	5270	5250	5270	5220	3129
271	20250306	140900	331124500	5250	5250	5250	5250	0
272	20250306	140800	331124500	5250	5270	5270	5250	4
273	20250306	140700	331103470	5280	5280	5280	5280	0
274	20250306	140600	331103470	5280	5280	5280	5280	0
275	20250306	140500	331103470	5280	5280	5280	5280	1
276	20250306	140400	331098190	5250	5280	5290	5250	434
277	20250306	140300	328813250	5270	5270	5270	5270	0
278	20250306	140200	328813250	5270	5280	5280	5270	1274
279	20250306	140100	322089270	5280	5270	5280	5270	141
280	20250306	140000	321346180	5270	5270	5270	5270	50
281	20250306	135900	321082680	5280	5280	5280	5280	0
282	20250306	135800	321082680	5280	5280	5280	5280	0
283	20250306	135700	321082680	5280	5280	5280	5280	0
284	20250306	135600	321082680	5280	5280	5280	5280	0
285	20250306	135500	321082680	5280	5230	5280	5230	354
286	20250306	135400	319231210	5290	5290	5290	5290	1
287	20250306	135300	319225920	5240	5240	5240	5240	105
288	20250306	135200	318675720	5290	5290	5290	5290	0
289	20250306	135100	318675720	5290	5290	5290	5290	1
290	20250306	135000	318670430	5240	5240	5240	5240	0
291	20250306	134900	318670430	5240	5300	5300	5240	113
292	20250306	134800	318077480	5250	5260	5290	5250	3879
293	20250306	134700	297612510	5270	5270	5270	5270	0
294	20250306	134600	297612510	5270	5270	5270	5270	0
295	20250306	134500	297612510	5270	5270	5270	5270	0
296	20250306	134400	297612510	5270	5270	5270	5270	3
297	20250306	134300	297596700	5280	5280	5280	5280	0
298	20250306	134200	297596700	5280	5280	5280	5280	0
299	20250306	134100	297596700	5280	5280	5280	5280	0
300	20250306	134000	297596700	5280	5280	5280	5280	0
301	20250306	133900	297596700	5280	5280	5280	5280	1
302	20250306	133800	297591420	5260	5260	5260	5260	1000
303	20250306	133700	292331420	5260	5260	5260	5260	10
304	20250306	133600	292278820	5260	5260	5260	5260	1
305	20250306	133500	292273560	5240	5240	5240	5240	60
306	20250306	133400	291959160	5260	5250	5260	5250	28
307	20250306	133300	291812150	5250	5250	5250	5250	114
308	20250306	133200	291213650	5240	5240	5240	5240	0
309	20250306	133100	291213650	5240	5240	5240	5240	0
310	20250306	133000	291213650	5240	5240	5240	5240	0
311	20250306	132900	291213650	5240	5240	5240	5240	0
312	20250306	132800	291213650	5240	5240	5240	5240	101
313	20250306	132700	290684410	5220	5240	5240	5220	761
314	20250306	132600	286703960	5240	5240	5240	5240	0
315	20250306	132500	286703960	5240	5240	5240	5240	0
316	20250306	132400	286703960	5240	5240	5240	5240	0
317	20250306	132300	286703960	5240	5240	5240	5240	0
318	20250306	132200	286703960	5240	5230	5240	5230	14
319	20250306	132100	286630730	5210	5220	5220	5210	270
320	20250306	132000	285221530	5240	5240	5240	5240	0
321	20250306	131900	285221530	5240	5240	5240	5240	0
322	20250306	131800	285221530	5240	5240	5240	5240	38
323	20250306	131700	285022410	5220	5220	5220	5220	0
324	20250306	131600	285022410	5220	5220	5220	5220	276
325	20250306	131500	283581690	5220	5220	5220	5220	0
326	20250306	131400	283581690	5220	5220	5220	5220	0
327	20250306	131300	283581690	5220	5220	5220	5220	10
328	20250306	131200	283529490	5240	5240	5240	5240	1
329	20250306	131100	283524250	5220	5240	5240	5220	450
330	20250306	131000	281171770	5240	5240	5250	5230	1600
331	20250306	130900	272784750	5250	5250	5250	5250	0
332	20250306	130800	272784750	5250	5250	5250	5250	0
333	20250306	130700	272784750	5250	5250	5250	5250	0
334	20250306	130600	272784750	5250	5250	5250	5250	0
335	20250306	130500	272784750	5250	5250	5250	5250	0
336	20250306	130400	272784750	5250	5250	5250	5250	0
337	20250306	130300	272784750	5250	5250	5250	5250	0
338	20250306	130200	272784750	5250	5250	5250	5250	2
339	20250306	130100	272774250	5250	5250	5250	5250	1
340	20250306	130000	272769000	5210	5210	5210	5210	1
341	20250306	125900	272763790	5210	5220	5220	5210	353
342	20250306	125800	270921880	5250	5250	5250	5250	0
343	20250306	125700	270921880	5250	5250	5250	5250	1
344	20250306	125600	270916630	5250	5250	5250	5250	0
345	20250306	125500	270916630	5250	5250	5250	5250	1000
346	20250306	125400	265666630	5210	5250	5250	5210	852
347	20250306	125300	261207710	5250	5250	5250	5250	0
348	20250306	125200	261207710	5250	5250	5250	5250	0
349	20250306	125100	261207710	5250	5240	5250	5210	2682
350	20250306	125000	247144170	5240	5240	5240	5240	0
351	20250306	124900	247144170	5240	5240	5240	5240	3
352	20250306	124800	247128450	5240	5240	5240	5240	0
353	20250306	124700	247128450	5240	5240	5240	5240	0
354	20250306	124600	247128450	5240	5240	5240	5240	0
355	20250306	124500	247128450	5240	5240	5240	5240	1
356	20250306	124400	247123210	5240	5240	5240	5240	0
357	20250306	124300	247123210	5240	5240	5240	5240	0
358	20250306	124200	247123210	5240	5240	5240	5240	0
359	20250306	124100	247123210	5240	5240	5240	5240	100
360	20250306	124000	246599210	5240	5240	5240	5240	0
361	20250306	123900	246599210	5240	5240	5240	5240	0
362	20250306	123800	246599210	5240	5240	5240	5240	0
363	20250306	123700	246599210	5240	5200	5240	5200	510
364	20250306	123600	243942090	5190	5190	5190	5190	0
365	20250306	123500	243942090	5190	5190	5190	5190	0
366	20250306	123400	243942090	5190	5190	5190	5190	0
367	20250306	123300	243942090	5190	5190	5190	5190	298
368	20250306	123200	242395470	5190	5190	5190	5190	1
369	20250306	123100	242390280	5190	5190	5190	5190	10
370	20250306	123000	242338380	5190	5190	5190	5190	0
371	20250306	122900	242338380	5190	5190	5190	5190	0
372	20250306	122800	242338380	5190	5190	5190	5190	0
373	20250306	122700	242338380	5190	5190	5190	5190	0
374	20250306	122600	242338380	5190	5190	5190	5190	0
375	20250306	122500	242338380	5190	5190	5190	5190	1
376	20250306	122400	242333190	5210	5210	5210	5210	0
377	20250306	122300	242333190	5210	5210	5210	5210	0
378	20250306	122200	242333190	5210	5210	5210	5210	0
379	20250306	122100	242333190	5210	5210	5210	5210	0
380	20250306	122000	242333190	5210	5210	5210	5210	0
381	20250306	121900	242333190	5210	5210	5210	5210	0
382	20250306	121800	242333190	5210	5190	5210	5190	41
383	20250306	121700	242120380	5190	5190	5190	5190	150
384	20250306	121600	241341880	5190	5200	5200	5190	1443
385	20250306	121500	233843110	5200	5200	5200	5200	0
386	20250306	121400	233843110	5200	5200	5200	5200	0
387	20250306	121300	233843110	5200	5200	5200	5200	0
388	20250306	121200	233843110	5200	5200	5200	5200	0
389	20250306	121100	233843110	5200	5200	5200	5200	250
390	20250306	121000	232543110	5200	5200	5200	5200	0
391	20250306	120900	232543110	5200	5200	5200	5200	0
392	20250306	120800	232543110	5200	5210	5210	5200	765
393	20250306	120700	228560000	5210	5210	5210	5210	0
394	20250306	120600	228560000	5210	5210	5210	5210	0
395	20250306	120500	228560000	5210	5210	5210	5210	0
396	20250306	120400	228560000	5210	5210	5210	5210	0
397	20250306	120300	228560000	5210	5230	5230	5210	278
398	20250306	120200	227111600	5210	5210	5210	5210	0
399	20250306	120100	227111600	5210	5210	5210	5210	1196
400	20250306	120000	220880440	5210	5210	5210	5210	0
401	20250306	115900	220880440	5210	5210	5210	5210	200
402	20250306	115800	219838440	5230	5230	5230	5230	0
403	20250306	115700	219838440	5230	5230	5230	5230	0
404	20250306	115600	219838440	5230	5230	5230	5230	0
405	20250306	115500	219838440	5230	5230	5230	5230	0
406	20250306	115400	219838440	5230	5230	5230	5230	0
407	20250306	115300	219838440	5230	5230	5230	5230	0
408	20250306	115200	219838440	5230	5230	5230	5230	0
409	20250306	115100	219838440	5230	5230	5230	5230	0
410	20250306	115000	219838440	5230	5230	5230	5230	0
411	20250306	114900	219838440	5230	5230	5230	5230	0
412	20250306	114800	219838440	5230	5230	5230	5230	1
413	20250306	114700	219833210	5230	5230	5230	5230	1
414	20250306	114600	219827980	5210	5210	5210	5210	0
415	20250306	114500	219827980	5210	5210	5210	5210	0
416	20250306	114400	219827980	5210	5210	5210	5210	0
417	20250306	114300	219827980	5210	5210	5210	5210	0
418	20250306	114200	219827980	5210	5210	5210	5210	0
419	20250306	114100	219827980	5210	5210	5210	5210	0
420	20250306	114000	219827980	5210	5210	5210	5210	0
421	20250306	113900	219827980	5210	5210	5210	5210	0
422	20250306	113800	219827980	5210	5210	5210	5210	0
423	20250306	113700	219827980	5210	5210	5210	5210	1
424	20250306	113600	219822770	5210	5210	5210	5210	0
425	20250306	113500	219822770	5210	5210	5210	5210	0
426	20250306	113400	219822770	5210	5210	5210	5210	0
427	20250306	113300	219822770	5210	5210	5210	5210	276
428	20250306	113200	218384810	5230	5230	5230	5230	0
429	20250306	113100	218384810	5230	5230	5230	5230	0
430	20250306	113000	218384810	5230	5230	5230	5230	0
431	20250306	112900	218384810	5230	5230	5230	5230	0
432	20250306	112800	218384810	5230	5230	5230	5230	0
433	20250306	112700	218384810	5230	5230	5230	5230	0
434	20250306	112600	218384810	5230	5230	5230	5230	0
435	20250306	112500	218384810	5230	5230	5230	5230	0
436	20250306	112400	218384810	5230	5230	5230	5230	0
437	20250306	112300	218384810	5230	5230	5230	5230	0
438	20250306	112200	218384810	5230	5230	5230	5230	0
439	20250306	112100	218384810	5230	5230	5230	5230	0
440	20250306	112000	218384810	5230	5230	5230	5230	0
441	20250306	111900	218384810	5230	5230	5230	5230	0
442	20250306	111800	218384810	5230	5230	5230	5230	10
443	20250306	111700	218332510	5230	5230	5230	5230	10
444	20250306	111600	218280210	5230	5230	5230	5230	0
445	20250306	111500	218280210	5230	5230	5230	5230	0
446	20250306	111400	218280210	5230	5230	5230	5230	0
447	20250306	111300	218280210	5230	5230	5230	5230	0
448	20250306	111200	218280210	5230	5230	5230	5230	0
449	20250306	111100	218280210	5230	5210	5230	5210	100
450	20250306	111000	217759190	5210	5210	5210	5210	0
451	20250306	110900	217759190	5210	5210	5210	5210	0
452	20250306	110800	217759190	5210	5210	5210	5210	0
453	20250306	110700	217759190	5210	5210	5210	5210	0
454	20250306	110600	217759190	5210	5220	5220	5210	10
455	20250306	110500	217707030	5210	5210	5210	5210	0
456	20250306	110400	217707030	5210	5210	5210	5210	0
457	20250306	110300	217707030	5210	5220	5220	5210	3681
458	20250306	110200	198496590	5220	5220	5220	5220	0
459	20250306	110100	198496590	5220	5220	5220	5220	26
460	20250306	110000	198360870	5220	5220	5220	5220	0
461	20250306	105900	198360870	5220	5220	5220	5220	0
462	20250306	105800	198360870	5220	5220	5220	5220	0
463	20250306	105700	198360870	5220	5220	5220	5220	0
464	20250306	105600	198360870	5220	5220	5220	5220	0
465	20250306	105500	198360870	5220	5240	5240	5220	248
466	20250306	105400	197066290	5230	5230	5230	5230	0
467	20250306	105300	197066290	5230	5240	5240	5230	66
468	20250306	105200	196721100	5230	5230	5230	5230	0
469	20250306	105100	196721100	5230	5230	5230	5230	0
470	20250306	105000	196721100	5230	5230	5230	5230	0
471	20250306	104900	196721100	5230	5230	5230	5230	113
472	20250306	104800	196130110	5240	5240	5240	5240	50
473	20250306	104700	195868110	5230	5230	5230	5230	532
474	20250306	104600	193085750	5230	5230	5230	5230	230
475	20250306	104500	191882850	5240	5240	5240	5240	0
476	20250306	104400	191882850	5240	5240	5240	5240	0
477	20250306	104300	191882850	5240	5240	5240	5240	0
478	20250306	104200	191882850	5240	5240	5240	5240	0
479	20250306	104100	191882850	5240	5240	5240	5240	0
480	20250306	104000	191882850	5240	5240	5240	5240	0
481	20250306	103900	191882850	5240	5230	5240	5230	23
482	20250306	103800	191762550	5240	5240	5240	5240	1
483	20250306	103700	191757310	5250	5250	5250	5250	0
484	20250306	103600	191757310	5250	5250	5250	5250	0
485	20250306	103500	191757310	5250	5250	5250	5250	0
486	20250306	103400	191757310	5250	5250	5250	5250	0
487	20250306	103300	191757310	5250	5250	5250	5250	0
488	20250306	103200	191757310	5250	5250	5250	5250	0
489	20250306	103100	191757310	5250	5250	5250	5250	0
490	20250306	103000	191757310	5250	5250	5250	5250	0
491	20250306	102900	191757310	5250	5250	5250	5250	0
492	20250306	102800	191757310	5250	5250	5250	5250	0
493	20250306	102700	191757310	5250	5250	5250	5250	0
494	20250306	102600	191757310	5250	5250	5250	5250	1
495	20250306	102500	191752060	5230	5230	5230	5230	0
496	20250306	102400	191752060	5230	5230	5230	5230	0
497	20250306	102300	191752060	5230	5230	5230	5230	275
498	20250306	102200	190313810	5240	5240	5240	5240	0
499	20250306	102100	190313810	5240	5240	5240	5240	0
500	20250306	102000	190313810	5240	5240	5240	5240	0
501	20250306	101900	190313810	5240	5240	5240	5240	0
502	20250306	101800	190313810	5240	5240	5240	5240	61
503	20250306	101700	189994170	5250	5250	5250	5250	0
504	20250306	101600	189994170	5250	5250	5250	5250	100
505	20250306	101500	189469170	5240	5240	5240	5240	0
506	20250306	101400	189469170	5240	5240	5240	5240	92
507	20250306	101300	188987090	5240	5240	5240	5240	10
508	20250306	101200	188934690	5260	5260	5260	5260	0
509	20250306	101100	188934690	5260	5260	5260	5260	0
510	20250306	101000	188934690	5260	5260	5260	5260	0
511	20250306	100900	188934690	5260	5260	5260	5260	0
512	20250306	100800	188934690	5260	5260	5260	5260	0
513	20250306	100700	188934690	5260	5260	5260	5260	1
514	20250306	100600	188929430	5260	5260	5260	5260	1
515	20250306	100500	188924170	5260	5260	5260	5260	1
516	20250306	100400	188918910	5260	5260	5260	5260	7
517	20250306	100300	188882090	5260	5260	5260	5260	0
518	20250306	100200	188882090	5260	5260	5260	5260	0
519	20250306	100100	188882090	5260	5260	5260	5260	10
520	20250306	100000	188829490	5260	5260	5260	5260	4
521	20250306	095900	188808450	5250	5250	5250	5250	0
522	20250306	095800	188808450	5250	5250	5250	5250	2
523	20250306	095700	188797950	5260	5260	5260	5260	0
524	20250306	095600	188797950	5260	5260	5260	5260	57
525	20250306	095500	188498130	5260	5260	5260	5260	14
526	20250306	095400	188424490	5240	5240	5240	5240	0
527	20250306	095300	188424490	5240	5240	5240	5240	345
528	20250306	095200	186616690	5250	5250	5250	5250	0
529	20250306	095100	186616690	5250	5250	5250	5250	0
530	20250306	095000	186616690	5250	5250	5250	5250	50
531	20250306	094900	186354190	5240	5240	5240	5240	0
532	20250306	094800	186354190	5240	5260	5280	5240	646
533	20250306	094700	182950010	5260	5260	5260	5260	0
534	20250306	094600	182950010	5260	5260	5260	5260	0
535	20250306	094500	182950010	5260	5260	5260	5260	16
536	20250306	094400	182865850	5260	5260	5260	5260	0
537	20250306	094300	182865850	5260	5260	5260	5260	1
538	20250306	094200	182860590	5260	5260	5260	5260	0
539	20250306	094100	182860590	5260	5260	5260	5260	0
540	20250306	094000	182860590	5260	5260	5260	5260	0
541	20250306	093900	182860590	5260	5250	5260	5230	1570
542	20250306	093800	174616730	5250	5250	5250	5250	260
543	20250306	093700	173251730	5230	5230	5230	5230	20
544	20250306	093600	173147130	5220	5220	5220	5220	522
545	20250306	093500	170422290	5220	5220	5220	5220	276
546	20250306	093400	168981570	5220	5220	5220	5220	3
547	20250306	093300	168965910	5240	5240	5240	5240	70
548	20250306	093200	168599110	5250	5250	5250	5250	0
549	20250306	093100	168599110	5250	5250	5250	5250	0
550	20250306	093000	168599110	5250	5210	5250	5210	349
551	20250306	092900	166776060	5200	5220	5250	5200	3911
552	20250306	092800	146272000	5250	5250	5250	5250	0
553	20250306	092700	146272000	5250	5220	5250	5220	346
554	20250306	092600	144465830	5250	5230	5250	5220	1241
555	20250306	092500	137978850	5230	5240	5240	5230	282
556	20250306	092400	136503450	5240	5240	5240	5240	60
557	20250306	092300	136189050	5240	5260	5260	5230	5243
558	20250306	092200	108659040	5250	5250	5250	5250	0
559	20250306	092100	108659040	5250	5250	5250	5250	0
560	20250306	092000	108659040	5250	5250	5260	5250	153
561	20250306	091900	107854290	5260	5260	5260	5260	1526
562	20250306	091800	99827530	5270	5270	5270	5270	0
563	20250306	091700	99827530	5270	5270	5270	5270	77
564	20250306	091600	99421740	5270	5280	5280	5270	1426
565	20250306	091500	91898220	5280	5280	5280	5280	0
566	20250306	091400	91898220	5280	5280	5280	5280	1
567	20250306	091300	91892940	5310	5270	5310	5270	311
568	20250306	091200	90251200	5280	5260	5280	5240	1024
569	20250306	091100	84863960	5260	5270	5270	5240	4383
570	20250306	091000	61821170	5260	5260	5260	5260	642
571	20250306	090900	58444250	5300	5270	5300	5270	55
572	20250306	090800	58154100	5310	5310	5310	5270	872
573	20250306	090700	53548540	5280	5310	5310	5280	206
574	20250306	090600	52456270	5270	5310	5330	5250	1996
575	20250306	090500	41887420	5260	5260	5260	5260	10
576	20250306	090400	41834820	5290	5290	5290	5290	100
577	20250306	090300	41305820	5210	5240	5240	5200	464
578	20250306	090200	38883620	5220	5270	5270	5200	2515
579	20250306	090100	25672790	5280	5310	5360	5280	2745
580	20250306	090000	11037580	5300	5300	5300	5260	2083