KissMeData/019210/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190600	640603270	5060	5060	5060	5060	2910
3	20250306	190500	640603270	5060	5060	5060	5060	0
4	20250306	190400	640603270	5060	5060	5060	5060	0
5	20250306	190300	640603270	5060	5060	5060	5060	0
6	20250306	190200	640603270	5060	5060	5060	5060	0
7	20250306	190100	640603270	5060	5060	5060	5060	0
8	20250306	190000	640603270	5060	5060	5060	5060	0
9	20250306	185900	640603270	5060	5060	5060	5060	0
10	20250306	185800	640603270	5060	5060	5060	5060	0
11	20250306	185700	640603270	5060	5060	5060	5060	0
12	20250306	185600	640603270	5060	5060	5060	5060	0
13	20250306	185500	640603270	5060	5060	5060	5060	0
14	20250306	185400	640603270	5060	5060	5060	5060	0
15	20250306	185300	640603270	5060	5060	5060	5060	0
16	20250306	185200	640603270	5060	5060	5060	5060	0
17	20250306	185100	640603270	5060	5060	5060	5060	0
18	20250306	185000	640603270	5060	5060	5060	5060	0
19	20250306	184900	640603270	5060	5060	5060	5060	0
20	20250306	184800	640603270	5060	5060	5060	5060	0
21	20250306	184700	640603270	5060	5060	5060	5060	0
22	20250306	184600	640603270	5060	5060	5060	5060	0
23	20250306	184500	640603270	5060	5060	5060	5060	0
24	20250306	184400	640603270	5060	5060	5060	5060	0
25	20250306	184300	640603270	5060	5060	5060	5060	0
26	20250306	184200	640603270	5060	5060	5060	5060	0
27	20250306	184100	640603270	5060	5060	5060	5060	0
28	20250306	184000	640603270	5060	5060	5060	5060	0
29	20250306	183900	640603270	5060	5060	5060	5060	0
30	20250306	183800	640603270	5060	5060	5060	5060	0
31	20250306	183700	640603270	5060	5060	5060	5060	0
32	20250306	183600	640603270	5060	5060	5060	5060	2910
33	20250306	183500	640603270	5060	5060	5060	5060	0
34	20250306	183400	640603270	5060	5060	5060	5060	0
35	20250306	183300	640603270	5060	5060	5060	5060	0
36	20250306	183200	640603270	5060	5060	5060	5060	0
37	20250306	183100	640603270	5060	5060	5060	5060	0
38	20250306	183000	640603270	5060	5060	5060	5060	0
39	20250306	182900	640603270	5060	5060	5060	5060	0
40	20250306	182800	640603270	5060	5060	5060	5060	0
41	20250306	182700	640603270	5060	5060	5060	5060	0
42	20250306	182600	640603270	5060	5060	5060	5060	0
43	20250306	182500	640603270	5060	5060	5060	5060	0
44	20250306	182400	640603270	5060	5060	5060	5060	0
45	20250306	182300	640603270	5060	5060	5060	5060	0
46	20250306	182200	640603270	5060	5060	5060	5060	0
47	20250306	182100	640603270	5060	5060	5060	5060	0
48	20250306	182000	640603270	5060	5060	5060	5060	0
49	20250306	181900	640603270	5060	5060	5060	5060	0
50	20250306	181800	640603270	5060	5060	5060	5060	0
51	20250306	181700	640603270	5060	5060	5060	5060	0
52	20250306	181600	640603270	5060	5060	5060	5060	0
53	20250306	181500	640603270	5060	5060	5060	5060	0
54	20250306	181400	640603270	5060	5060	5060	5060	0
55	20250306	181300	640603270	5060	5060	5060	5060	0
56	20250306	181200	640603270	5060	5060	5060	5060	0
57	20250306	181100	640603270	5060	5060	5060	5060	0
58	20250306	181000	640603270	5060	5060	5060	5060	0
59	20250306	180900	640603270	5060	5060	5060	5060	0
60	20250306	180800	640603270	5060	5060	5060	5060	0
61	20250306	180700	640603270	5060	5060	5060	5060	0
62	20250306	180600	640603270	5060	5060	5060	5060	2910
63	20250306	180500	640603270	5060	5060	5060	5060	0
64	20250306	180400	640603270	5060	5060	5060	5060	0
65	20250306	180300	640603270	5060	5060	5060	5060	0
66	20250306	180200	640603270	5060	5060	5060	5060	0
67	20250306	180100	640603270	5060	5060	5060	5060	0
68	20250306	180000	640603270	5060	5060	5060	5060	0
69	20250306	175900	640603270	5060	5060	5060	5060	0
70	20250306	175800	640603270	5060	5060	5060	5060	0
71	20250306	175700	640603270	5060	5060	5060	5060	0
72	20250306	175600	640603270	5060	5060	5060	5060	0
73	20250306	175500	640603270	5060	5060	5060	5060	0
74	20250306	175400	640603270	5060	5060	5060	5060	0
75	20250306	175300	640603270	5060	5060	5060	5060	0
76	20250306	175200	640603270	5060	5060	5060	5060	0
77	20250306	175100	640603270	5060	5060	5060	5060	0
78	20250306	175000	640603270	5060	5060	5060	5060	0
79	20250306	174900	640603270	5060	5060	5060	5060	0
80	20250306	174800	640603270	5060	5060	5060	5060	0
81	20250306	174700	640603270	5060	5060	5060	5060	0
82	20250306	174600	640603270	5060	5060	5060	5060	0
83	20250306	174500	640603270	5060	5060	5060	5060	0
84	20250306	174400	640603270	5060	5060	5060	5060	0
85	20250306	174300	640603270	5060	5060	5060	5060	0
86	20250306	174200	640603270	5060	5060	5060	5060	0
87	20250306	174100	640603270	5060	5060	5060	5060	0
88	20250306	174000	640603270	5060	5060	5060	5060	0
89	20250306	173900	640603270	5060	5060	5060	5060	0
90	20250306	173800	640603270	5060	5060	5060	5060	0
91	20250306	173700	640603270	5060	5060	5060	5060	0
92	20250306	173600	640603270	5060	5060	5060	5060	2910
93	20250306	173500	640603270	5060	5060	5060	5060	0
94	20250306	173400	640603270	5060	5060	5060	5060	0
95	20250306	173300	640603270	5060	5060	5060	5060	0
96	20250306	173200	640603270	5060	5060	5060	5060	0
97	20250306	173100	640603270	5060	5060	5060	5060	0
98	20250306	173000	640603270	5060	5060	5060	5060	0
99	20250306	172900	640603270	5060	5060	5060	5060	0
100	20250306	172800	640603270	5060	5060	5060	5060	0
101	20250306	172700	640603270	5060	5060	5060	5060	0
102	20250306	172600	640603270	5060	5060	5060	5060	0
103	20250306	172500	640603270	5060	5060	5060	5060	0
104	20250306	172400	640603270	5060	5060	5060	5060	0
105	20250306	172300	640603270	5060	5060	5060	5060	0
106	20250306	172200	640603270	5060	5060	5060	5060	0
107	20250306	172100	640603270	5060	5060	5060	5060	0
108	20250306	172000	640603270	5060	5060	5060	5060	0
109	20250306	171900	640603270	5060	5060	5060	5060	0
110	20250306	171800	640603270	5060	5060	5060	5060	0
111	20250306	171700	640603270	5060	5060	5060	5060	0
112	20250306	171600	640603270	5060	5060	5060	5060	0
113	20250306	171500	640603270	5060	5060	5060	5060	0
114	20250306	171400	640603270	5060	5060	5060	5060	0
115	20250306	171300	640603270	5060	5060	5060	5060	0
116	20250306	171200	640603270	5060	5060	5060	5060	0
117	20250306	171100	640603270	5060	5060	5060	5060	0
118	20250306	171000	640603270	5060	5060	5060	5060	0
119	20250306	170900	640603270	5060	5060	5060	5060	0
120	20250306	170800	640603270	5060	5060	5060	5060	0
121	20250306	170700	640603270	5060	5060	5060	5060	0
122	20250306	170600	640603270	5060	5060	5060	5060	2910
123	20250306	170500	640603270	5060	5060	5060	5060	0
124	20250306	170400	640603270	5060	5060	5060	5060	0
125	20250306	170300	640603270	5060	5060	5060	5060	0
126	20250306	170200	640603270	5060	5060	5060	5060	0
127	20250306	170100	640603270	5060	5060	5060	5060	0
128	20250306	170000	640603270	5060	5060	5060	5060	0
129	20250306	165900	640603270	5060	5060	5060	5060	0
130	20250306	165800	640603270	5060	5060	5060	5060	0
131	20250306	165700	640603270	5060	5060	5060	5060	0
132	20250306	165600	640603270	5060	5060	5060	5060	0
133	20250306	165500	640603270	5060	5060	5060	5060	0
134	20250306	165400	640603270	5060	5060	5060	5060	0
135	20250306	165300	640603270	5060	5060	5060	5060	0
136	20250306	165200	640603270	5060	5060	5060	5060	0
137	20250306	165100	640603270	5060	5060	5060	5060	0
138	20250306	165000	640603270	5060	5060	5060	5060	0
139	20250306	164900	640603270	5060	5060	5060	5060	0
140	20250306	164800	640603270	5060	5060	5060	5060	0
141	20250306	164700	640603270	5060	5060	5060	5060	0
142	20250306	164600	640603270	5060	5060	5060	5060	0
143	20250306	164500	640603270	5060	5060	5060	5060	0
144	20250306	164400	640603270	5060	5060	5060	5060	0
145	20250306	164300	640603270	5060	5060	5060	5060	0
146	20250306	164200	640603270	5060	5060	5060	5060	0
147	20250306	164100	640603270	5060	5060	5060	5060	0
148	20250306	164000	640603270	5060	5060	5060	5060	0
149	20250306	163900	640603270	5060	5060	5060	5060	0
150	20250306	163800	640603270	5060	5060	5060	5060	0
151	20250306	163700	640603270	5060	5060	5060	5060	0
152	20250306	163600	640603270	5060	5060	5060	5060	2910
153	20250306	163500	640603270	5060	5060	5060	5060	0
154	20250306	163400	640603270	5060	5060	5060	5060	0
155	20250306	163300	640603270	5060	5060	5060	5060	0
156	20250306	163200	640603270	5060	5060	5060	5060	0
157	20250306	163100	640603270	5060	5060	5060	5060	0
158	20250306	163000	640603270	5060	5060	5060	5060	0
159	20250306	162900	640603270	5060	5060	5060	5060	0
160	20250306	162800	640603270	5060	5060	5060	5060	0
161	20250306	162700	640603270	5060	5060	5060	5060	0
162	20250306	162600	640603270	5060	5060	5060	5060	0
163	20250306	162500	640603270	5060	5060	5060	5060	0
164	20250306	162400	640603270	5060	5060	5060	5060	0
165	20250306	162300	640603270	5060	5060	5060	5060	0
166	20250306	162200	640603270	5060	5060	5060	5060	0
167	20250306	162100	640603270	5060	5060	5060	5060	0
168	20250306	162000	640603270	5060	5060	5060	5060	0
169	20250306	161900	640603270	5060	5060	5060	5060	0
170	20250306	161800	640603270	5060	5060	5060	5060	0
171	20250306	161700	640603270	5060	5060	5060	5060	0
172	20250306	161600	640603270	5060	5060	5060	5060	0
173	20250306	161500	640603270	5060	5060	5060	5060	0
174	20250306	161400	640603270	5060	5060	5060	5060	0
175	20250306	161300	640603270	5060	5060	5060	5060	0
176	20250306	161200	640603270	5060	5060	5060	5060	0
177	20250306	161100	640603270	5060	5060	5060	5060	0
178	20250306	161000	640603270	5060	5060	5060	5060	0
179	20250306	160900	640603270	5060	5060	5060	5060	0
180	20250306	160800	640603270	5060	5060	5060	5060	0
181	20250306	160700	640603270	5060	5060	5060	5060	0
182	20250306	160600	640603270	5060	5060	5060	5060	2910
183	20250306	160500	640603270	5060	5060	5060	5060	0
184	20250306	160400	640603270	5060	5060	5060	5060	0
185	20250306	160300	640603270	5060	5060	5060	5060	0
186	20250306	160200	640603270	5060	5060	5060	5060	0
187	20250306	160100	640603270	5060	5060	5060	5060	0
188	20250306	160000	640603270	5060	5060	5060	5060	0
189	20250306	155900	640603270	5060	5060	5060	5060	0
190	20250306	155800	640603270	5060	5060	5060	5060	0
191	20250306	155700	640603270	5060	5060	5060	5060	0
192	20250306	155600	640603270	5060	5060	5060	5060	0
193	20250306	155500	640603270	5060	5060	5060	5060	0
194	20250306	155400	640603270	5060	5060	5060	5060	0
195	20250306	155300	640603270	5060	5060	5060	5060	0
196	20250306	155200	640603270	5060	5060	5060	5060	0
197	20250306	155100	640603270	5060	5060	5060	5060	0
198	20250306	155000	640603270	5060	5060	5060	5060	0
199	20250306	154900	640603270	5060	5060	5060	5060	0
200	20250306	154800	640603270	5060	5060	5060	5060	0
201	20250306	154700	640603270	5060	5060	5060	5060	0
202	20250306	154600	640603270	5060	5060	5060	5060	0
203	20250306	154500	640603270	5060	5060	5060	5060	0
204	20250306	154400	640603270	5060	5060	5060	5060	0
205	20250306	154300	640603270	5060	5060	5060	5060	0
206	20250306	154200	640603270	5060	5060	5060	5060	0
207	20250306	154100	640603270	5060	5060	5060	5060	0
208	20250306	154000	640603270	5060	5060	5060	5060	0
209	20250306	153900	640603270	5060	5060	5060	5060	0
210	20250306	153800	640603270	5060	5060	5060	5060	0
211	20250306	153700	640603270	5060	5060	5060	5060	0
212	20250306	153600	640603270	5060	5060	5060	5060	2910
213	20250306	153500	640603270	5060	5060	5060	5060	0
214	20250306	153400	640603270	5060	5060	5060	5060	0
215	20250306	153300	640603270	5060	5060	5060	5060	0
216	20250306	153200	640603270	5060	5060	5060	5060	0
217	20250306	153100	640603270	5060	5060	5060	5060	0
218	20250306	153000	640603270	5060	5060	5060	5060	2910
219	20250306	152900	625878670	5055	5055	5055	5055	0
220	20250306	152800	625878670	5055	5055	5055	5055	0
221	20250306	152700	625878670	5055	5055	5055	5055	0
222	20250306	152600	625878670	5055	5055	5055	5055	0
223	20250306	152500	625878670	5055	5055	5055	5055	0
224	20250306	152400	625878670	5055	5055	5055	5055	0
225	20250306	152300	625878670	5055	5055	5055	5055	0
226	20250306	152200	625878670	5055	5055	5055	5055	0
227	20250306	152100	625878670	5055	5055	5055	5055	0
228	20250306	152000	625878670	5055	5055	5055	5055	0
229	20250306	151900	625878670	5055	5060	5060	5055	13
230	20250306	151800	625812905	5050	5060	5060	5050	9
231	20250306	151700	625767385	5060	5060	5060	5050	29
232	20250306	151600	625620695	5060	5060	5060	5060	10
233	20250306	151500	625570095	5060	5050	5060	5040	223
234	20250306	151400	624445135	5050	5060	5070	5050	2056
235	20250306	151300	614059665	5060	5070	5070	5060	789
236	20250306	151200	610066865	5070	5070	5070	5070	0
237	20250306	151100	610066865	5070	5070	5070	5070	100
238	20250306	151000	609559865	5070	5070	5070	5070	0
239	20250306	150900	609559865	5070	5070	5070	5060	53
240	20250306	150800	609291475	5060	5060	5060	5060	0
241	20250306	150700	609291475	5060	5060	5060	5060	0
242	20250306	150600	609291475	5060	5060	5060	5060	108
243	20250306	150500	608744995	5070	5060	5070	5060	1043
244	20250306	150400	603467205	5060	5060	5060	5060	5
245	20250306	150300	603441905	5070	5070	5070	5070	0
246	20250306	150200	603441905	5070	5070	5070	5070	2
247	20250306	150100	603431765	5070	5070	5070	5070	21
248	20250306	150000	603325295	5070	5060	5070	5060	2
249	20250306	145900	603315165	5070	5070	5070	5070	0
250	20250306	145800	603315165	5070	5070	5070	5070	0
251	20250306	145700	603315165	5070	5070	5070	5070	20
252	20250306	145600	603213765	5070	5070	5070	5070	0
253	20250306	145500	603213765	5070	5070	5070	5070	50
254	20250306	145400	602960265	5070	5070	5070	5070	0
255	20250306	145300	602960265	5070	5070	5070	5070	21
256	20250306	145200	602853795	5070	5070	5070	5070	350
257	20250306	145100	601079295	5060	5060	5060	5060	0
258	20250306	145000	601079295	5060	5060	5060	5060	14
259	20250306	144900	601008455	5060	5070	5070	5060	122
260	20250306	144800	600389925	5070	5060	5070	5060	2
261	20250306	144700	600379795	5060	5070	5070	5060	1100
262	20250306	144600	594812795	5070	5070	5070	5070	0
263	20250306	144500	594812795	5070	5070	5070	5070	20
264	20250306	144400	594711395	5070	5070	5070	5070	1
265	20250306	144300	594706325	5070	5070	5070	5070	0
266	20250306	144200	594706325	5070	5070	5070	5070	0
267	20250306	144100	594706325	5070	5070	5070	5070	22
268	20250306	144000	594594785	5070	5080	5080	5070	586
269	20250306	143900	591623755	5080	5070	5080	5070	20
270	20250306	143800	591522345	5070	5070	5070	5070	1260
271	20250306	143700	585134145	5070	5070	5070	5070	510
272	20250306	143600	582548445	5070	5070	5070	5070	0
273	20250306	143500	582548445	5070	5070	5070	5070	0
274	20250306	143400	582548445	5070	5070	5070	5070	313
275	20250306	143300	580961535	5070	5070	5070	5070	218
276	20250306	143200	579856275	5070	5070	5070	5070	0
277	20250306	143100	579856275	5070	5070	5070	5070	1
278	20250306	143000	579851205	5070	5070	5070	5070	0
279	20250306	142900	579851205	5070	5060	5070	5060	251
280	20250306	142800	578578935	5060	5060	5065	5060	56
281	20250306	142700	578295570	5070	5060	5070	5060	29
282	20250306	142600	578148820	5070	5070	5070	5060	30
283	20250306	142500	577997000	5060	5060	5070	5060	77
284	20250306	142400	577607170	5070	5060	5070	5060	32
285	20250306	142300	577445240	5060	5070	5070	5060	51
286	20250306	142200	577186920	5060	5070	5070	5060	35
287	20250306	142100	577009750	5080	5080	5080	5070	77
288	20250306	142000	576618890	5070	5080	5080	5070	27
289	20250306	141900	576481990	5070	5070	5070	5070	56
290	20250306	141800	576198070	5080	5070	5080	5070	32
291	20250306	141700	576035820	5080	5070	5080	5070	47
292	20250306	141600	575797320	5070	5070	5080	5070	57
293	20250306	141500	575508320	5070	5070	5070	5060	1198
294	20250306	141400	569434810	5070	5070	5070	5070	21
295	20250306	141300	569328340	5080	5070	5080	5070	76
296	20250306	141200	568942820	5080	5070	5080	5070	36
297	20250306	141100	568760290	5070	5070	5070	5070	21
298	20250306	141000	568653820	5070	5070	5090	5070	58
299	20250306	140900	568359730	5090	5080	5090	5080	58
300	20250306	140800	568064870	5090	5080	5090	5080	22
301	20250306	140700	567953100	5080	5080	5080	5080	28
302	20250306	140600	567810860	5090	5090	5090	5090	20
303	20250306	140500	567709060	5090	5090	5090	5090	0
304	20250306	140400	567709060	5090	5090	5090	5090	0
305	20250306	140300	567709060	5090	5090	5090	5090	0
306	20250306	140200	567709060	5090	5080	5090	5080	22
307	20250306	140100	567597090	5090	5090	5090	5090	1
308	20250306	140000	567592000	5080	5080	5080	5080	16
309	20250306	135900	567510720	5090	5090	5090	5090	0
310	20250306	135800	567510720	5090	5090	5090	5090	21
311	20250306	135700	567403830	5090	5090	5090	5090	0
312	20250306	135600	567403830	5090	5090	5090	5090	2
313	20250306	135500	567393650	5080	5080	5080	5080	1
314	20250306	135400	567388570	5090	5090	5090	5090	20
315	20250306	135300	567286770	5080	5080	5080	5080	1
316	20250306	135200	567281690	5090	5090	5090	5090	1
317	20250306	135100	567276600	5070	5090	5090	5070	501
318	20250306	135000	564736510	5080	5100	5100	5060	5460
319	20250306	134900	537031810	5100	5100	5100	5100	0
320	20250306	134800	537031810	5100	5100	5100	5100	101
321	20250306	134700	536516710	5110	5110	5110	5110	0
322	20250306	134600	536516710	5110	5110	5110	5110	21
323	20250306	134500	536409400	5110	5110	5110	5110	0
324	20250306	134400	536409400	5110	5110	5110	5110	0
325	20250306	134300	536409400	5110	5110	5110	5110	0
326	20250306	134200	536409400	5110	5100	5110	5100	30
327	20250306	134100	536256190	5100	5100	5100	5100	192
328	20250306	134000	535276990	5100	5100	5100	5100	613
329	20250306	133900	532150690	5100	5100	5100	5100	0
330	20250306	133800	532150690	5100	5100	5100	5100	137
331	20250306	133700	531451990	5100	5100	5100	5100	0
332	20250306	133600	531451990	5100	5100	5100	5100	0
333	20250306	133500	531451990	5100	5100	5100	5100	0
334	20250306	133400	531451990	5100	5090	5100	5090	22
335	20250306	133300	531339800	5100	5100	5100	5100	50
336	20250306	133200	531084800	5100	5100	5100	5100	0
337	20250306	133100	531084800	5100	5100	5100	5100	0
338	20250306	133000	531084800	5100	5100	5100	5100	46
339	20250306	132900	530850200	5100	5100	5100	5100	1
340	20250306	132800	530845100	5100	5100	5100	5100	0
341	20250306	132700	530845100	5100	5090	5100	5090	2
342	20250306	132600	530834910	5100	5100	5100	5100	21
343	20250306	132500	530727810	5100	5100	5100	5100	0
344	20250306	132400	530727810	5100	5100	5100	5100	0
345	20250306	132300	530727810	5100	5100	5100	5100	79
346	20250306	132200	530324910	5100	5100	5100	5100	20
347	20250306	132100	530222910	5100	5100	5100	5100	19
348	20250306	132000	530126010	5100	5090	5100	5090	3
349	20250306	131900	530110720	5090	5080	5090	5080	1478
350	20250306	131800	522587810	5090	5090	5090	5090	22
351	20250306	131700	522475830	5080	5080	5080	5080	0
352	20250306	131600	522475830	5080	5090	5090	5080	108
353	20250306	131500	521926190	5090	5090	5090	5090	0
354	20250306	131400	521926190	5090	5090	5090	5090	21
355	20250306	131300	521819300	5080	5080	5080	5080	1
356	20250306	131200	521814220	5080	5080	5080	5080	1
357	20250306	131100	521809140	5080	5090	5090	5080	101
358	20250306	131000	521296050	5090	5090	5090	5090	20
359	20250306	130900	521194250	5090	5090	5090	5090	0
360	20250306	130800	521194250	5090	5090	5090	5090	100
361	20250306	130700	520685250	5090	5090	5090	5090	0
362	20250306	130600	520685250	5090	5080	5090	5080	22
363	20250306	130500	520573280	5080	5080	5080	5080	0
364	20250306	130400	520573280	5080	5080	5080	5080	100
365	20250306	130300	520065280	5090	5090	5090	5090	0
366	20250306	130200	520065280	5090	5090	5090	5090	24
367	20250306	130100	519943120	5070	5070	5070	5070	0
368	20250306	130000	519943120	5070	5070	5070	5070	0
369	20250306	125900	519943120	5070	5090	5090	5070	22
370	20250306	125800	519831160	5080	5080	5080	5080	0
371	20250306	125700	519831160	5080	5080	5080	5080	419
372	20250306	125600	517702640	5080	5080	5080	5080	301
373	20250306	125500	516173560	5090	5080	5090	5080	113
374	20250306	125400	515599290	5080	5080	5080	5080	1257
375	20250306	125300	509213730	5080	5080	5090	5080	1214
376	20250306	125200	503046400	5080	5080	5080	5080	1
377	20250306	125100	503041320	5080	5080	5080	5080	33
378	20250306	125000	502873680	5080	5080	5080	5080	0
379	20250306	124900	502873680	5080	5080	5080	5080	0
380	20250306	124800	502873680	5080	5080	5080	5080	0
381	20250306	124700	502873680	5080	5080	5080	5080	21
382	20250306	124600	502767000	5080	5080	5080	5080	0
383	20250306	124500	502767000	5080	5080	5080	5080	1
384	20250306	124400	502761920	5090	5090	5090	5090	0
385	20250306	124300	502761920	5090	5080	5090	5080	22
386	20250306	124200	502650150	5080	5080	5080	5080	10
387	20250306	124100	502599350	5080	5080	5080	5080	0
388	20250306	124000	502599350	5080	5080	5080	5080	40
389	20250306	123900	502396150	5090	5080	5090	5080	2
390	20250306	123800	502385980	5090	5090	5090	5090	0
391	20250306	123700	502385980	5090	5090	5090	5090	0
392	20250306	123600	502385980	5090	5090	5090	5090	0
393	20250306	123500	502385980	5090	5090	5090	5090	21
394	20250306	123400	502279090	5090	5090	5090	5090	23
395	20250306	123300	502162020	5090	5090	5090	5090	1
396	20250306	123200	502156930	5080	5080	5080	5080	0
397	20250306	123100	502156930	5080	5070	5080	5070	467
398	20250306	123000	499784580	5080	5080	5080	5080	0
399	20250306	122900	499784580	5080	5080	5080	5080	500
400	20250306	122800	497244580	5080	5080	5080	5080	0
401	20250306	122700	497244580	5080	5080	5080	5080	20
402	20250306	122600	497142980	5080	5080	5080	5080	0
403	20250306	122500	497142980	5080	5080	5080	5080	1
404	20250306	122400	497137900	5080	5070	5080	5070	2
405	20250306	122300	497127750	5080	5080	5080	5080	23
406	20250306	122200	497010910	5080	5080	5080	5080	2
407	20250306	122100	497000750	5080	5070	5080	5070	647
408	20250306	122000	493720450	5070	5080	5080	5050	8001
409	20250306	121900	453275080	5090	5090	5090	5090	20
410	20250306	121800	453173280	5090	5090	5090	5090	0
411	20250306	121700	453173280	5090	5080	5090	5080	21
412	20250306	121600	453066400	5090	5090	5090	5090	0
413	20250306	121500	453066400	5090	5090	5090	5090	30
414	20250306	121400	452913700	5090	5090	5090	5090	10
415	20250306	121300	452862800	5090	5090	5090	5090	0
416	20250306	121200	452862800	5090	5090	5090	5090	0
417	20250306	121100	452862800	5090	5090	5090	5090	21
418	20250306	121000	452755910	5090	5080	5090	5080	2
419	20250306	120900	452745740	5090	5090	5090	5090	0
420	20250306	120800	452745740	5090	5090	5090	5090	50
421	20250306	120700	452491240	5090	5090	5090	5090	21
422	20250306	120600	452384350	5080	5080	5080	5080	1
423	20250306	120500	452379270	5080	5090	5090	5080	1050
424	20250306	120400	447044770	5090	5090	5090	5090	173
425	20250306	120300	446164200	5100	5090	5100	5090	23
426	20250306	120200	446046910	5100	5100	5100	5100	0
427	20250306	120100	446046910	5100	5090	5100	5090	201
428	20250306	120000	445023810	5090	5090	5090	5090	0
429	20250306	115900	445023810	5090	5090	5090	5090	22
430	20250306	115800	444911830	5090	5090	5090	5090	0
431	20250306	115700	444911830	5090	5090	5090	5090	1
432	20250306	115600	444906740	5080	5080	5080	5080	2
433	20250306	115500	444896580	5090	5090	5090	5090	20
434	20250306	115400	444794780	5080	5090	5090	5060	6669
435	20250306	115300	410958280	5110	5110	5110	5110	1
436	20250306	115200	410953170	5110	5110	5110	5110	21
437	20250306	115100	410845860	5110	5110	5110	5110	0
438	20250306	115000	410845860	5110	5110	5110	5110	50
439	20250306	114900	410590360	5110	5100	5110	5100	2
440	20250306	114800	410580150	5110	5110	5110	5110	20
441	20250306	114700	410477950	5110	5110	5110	5110	0
442	20250306	114600	410477950	5110	5110	5110	5110	30
443	20250306	114500	410324650	5110	5110	5110	5110	0
444	20250306	114400	410324650	5110	5110	5110	5110	21
445	20250306	114300	410217340	5110	5110	5110	5110	1
446	20250306	114200	410212230	5100	5100	5100	5100	1
447	20250306	114100	410207130	5110	5110	5110	5110	0
448	20250306	114000	410207130	5110	5110	5110	5110	21
449	20250306	113900	410099820	5110	5110	5110	5110	0
450	20250306	113800	410099820	5110	5110	5110	5110	0
451	20250306	113700	410099820	5110	5110	5110	5110	1
452	20250306	113600	410094710	5110	5100	5110	5100	811
453	20250306	113500	405958410	5100	5090	5100	5090	585
454	20250306	113400	402979920	5090	5090	5090	5090	8
455	20250306	113300	402939200	5100	5100	5100	5100	0
456	20250306	113200	402939200	5100	5100	5100	5100	21
457	20250306	113100	402832100	5100	5100	5100	5100	0
458	20250306	113000	402832100	5100	5100	5100	5100	0
459	20250306	112900	402832100	5100	5100	5100	5100	0
460	20250306	112800	402832100	5100	5095	5100	5095	22
461	20250306	112700	402719905	5100	5100	5100	5100	0
462	20250306	112600	402719905	5100	5100	5100	5100	0
463	20250306	112500	402719905	5100	5100	5100	5100	0
464	20250306	112400	402719905	5100	5100	5100	5100	20
465	20250306	112300	402617905	5100	5100	5100	5100	0
466	20250306	112200	402617905	5100	5100	5100	5100	0
467	20250306	112100	402617905	5100	5095	5100	5095	6
468	20250306	112000	402587310	5100	5100	5100	5100	21
469	20250306	111900	402480210	5100	5100	5100	5100	0
470	20250306	111800	402480210	5100	5100	5100	5100	0
471	20250306	111700	402480210	5100	5100	5100	5100	0
472	20250306	111600	402480210	5100	5100	5100	5100	20
473	20250306	111500	402378210	5100	5100	5100	5100	41
474	20250306	111400	402169110	5100	5095	5100	5095	2
475	20250306	111300	402158915	5100	5100	5100	5100	2
476	20250306	111200	402148715	5100	5100	5100	5100	21
477	20250306	111100	402041615	5100	5100	5100	5100	0
478	20250306	111000	402041615	5100	5090	5100	5090	1344
479	20250306	110900	395197815	5090	5090	5090	5090	6
480	20250306	110800	395167275	5090	5090	5090	5090	21
481	20250306	110700	395060385	5090	5080	5090	5080	2
482	20250306	110600	395050215	5090	5080	5090	5080	72
483	20250306	110500	394684445	5080	5080	5080	5070	1338
484	20250306	110400	387889145	5050	5070	5080	5050	3116
485	20250306	110300	372129035	5100	5100	5100	5100	0
486	20250306	110200	372129035	5100	5100	5100	5100	0
487	20250306	110100	372129035	5100	5100	5100	5100	0
488	20250306	110000	372129035	5100	5110	5110	5060	8986
489	20250306	105900	326599785	5120	5120	5120	5120	0
490	20250306	105800	326599785	5120	5120	5120	5120	0
491	20250306	105700	326599785	5120	5120	5120	5120	302
492	20250306	105600	325053545	5120	5120	5120	5120	21
493	20250306	105500	324946025	5110	5090	5110	5090	3855
494	20250306	105400	305298265	5090	5100	5100	5050	7008
495	20250306	105300	269839915	5110	5100	5110	5100	2
496	20250306	105200	269829705	5100	5110	5110	5100	50
497	20250306	105100	269574495	5100	5100	5100	5100	1
498	20250306	105000	269569395	5100	5100	5100	5100	63
499	20250306	104900	269248095	5110	5110	5110	5110	0
500	20250306	104800	269248095	5110	5110	5110	5110	21
501	20250306	104700	269140785	5110	5110	5110	5110	0
502	20250306	104600	269140785	5110	5110	5110	5050	7449
503	20250306	104500	231328305	5120	5120	5120	5120	302
504	20250306	104400	229782065	5120	5120	5120	5120	0
505	20250306	104300	229782065	5120	5110	5120	5060	5806
506	20250306	104200	200305715	5140	5140	5140	5140	0
507	20250306	104100	200305715	5140	5140	5140	5140	21
508	20250306	104000	200197775	5130	5130	5130	5130	0
509	20250306	103900	200197775	5130	5110	5140	5110	2893
510	20250306	103800	185360985	5120	5120	5120	5120	1
511	20250306	103700	185355865	5120	5120	5120	5120	21
512	20250306	103600	185248345	5120	5120	5120	5120	0
513	20250306	103500	185248345	5120	5120	5120	5120	0
514	20250306	103400	185248345	5120	5120	5120	5120	0
515	20250306	103300	185248345	5120	5120	5120	5120	20
516	20250306	103200	185145945	5110	5110	5120	5110	41
517	20250306	103100	184936425	5120	5120	5120	5120	5
518	20250306	103000	184910825	5120	5120	5120	5120	0
519	20250306	102900	184910825	5120	5110	5120	5110	50
520	20250306	102800	184655115	5110	5110	5110	5110	0
521	20250306	102700	184655115	5110	5110	5110	5110	0
522	20250306	102600	184655115	5110	5110	5110	5110	0
523	20250306	102500	184655115	5110	5110	5130	5110	2589
524	20250306	102400	171417155	5110	5110	5110	5110	0
525	20250306	102300	171417155	5110	5110	5110	5110	0
526	20250306	102200	171417155	5110	5110	5110	5110	0
527	20250306	102100	171417155	5110	5120	5120	5110	58
528	20250306	102000	171120435	5110	5110	5110	5110	29
529	20250306	101900	170972245	5120	5120	5120	5120	1
530	20250306	101800	170967125	5120	5110	5120	5110	3
531	20250306	101700	170951775	5120	5120	5120	5120	21
532	20250306	101600	170844255	5120	5120	5120	5080	567
533	20250306	101500	167958645	5090	5090	5090	5090	0
534	20250306	101400	167958645	5090	5090	5090	5090	25
535	20250306	101300	167831395	5120	5120	5120	5120	20
536	20250306	101200	167728995	5120	5120	5120	5120	46
537	20250306	101100	167493475	5120	5100	5120	5100	2
538	20250306	101000	167483255	5110	5100	5110	5100	1237
539	20250306	100900	161163285	5100	5090	5100	5090	1069
540	20250306	100800	155712735	5100	5130	5130	5040	11326
541	20250306	100700	98415085	5130	5130	5130	5130	1
542	20250306	100600	98409955	5140	5140	5140	5090	6
543	20250306	100500	98379235	5140	5110	5140	5110	544
544	20250306	100400	95598735	5120	5120	5120	5120	0
545	20250306	100300	95598735	5120	5120	5120	5120	0
546	20250306	100200	95598735	5120	5120	5120	5120	0
547	20250306	100100	95598735	5120	5120	5120	5120	20
548	20250306	100000	95496335	5120	5120	5120	5120	0
549	20250306	095900	95496335	5120	5120	5120	5120	1
550	20250306	095800	95491215	5110	5130	5150	5080	5568
551	20250306	095700	67085355	5130	5090	5130	5090	753
552	20250306	095600	63227775	5100	5100	5120	5080	1588
553	20250306	095500	55134085	5130	5130	5130	5130	1
554	20250306	095400	55128955	5100	5110	5110	5080	1912
555	20250306	095300	45390495	5130	5130	5130	5130	21
556	20250306	095200	45282765	5110	5110	5110	5110	0
557	20250306	095100	45282765	5110	5120	5120	5080	5055
558	20250306	095000	19525975	5130	5130	5130	5130	55
559	20250306	094900	19243825	5140	5130	5140	5130	30
560	20250306	094800	19089725	5130	5130	5130	5130	97
561	20250306	094700	18592115	5130	5130	5130	5130	50
562	20250306	094600	18335615	5130	5130	5130	5130	2
563	20250306	094500	18325355	5130	5130	5130	5120	230
564	20250306	094400	17147025	5130	5130	5130	5130	6
565	20250306	094300	17116245	5130	5125	5130	5125	6
566	20250306	094200	17085470	5120	5120	5120	5120	136
567	20250306	094100	16389150	5120	5120	5120	5120	0
568	20250306	094000	16389150	5120	5120	5120	5120	0
569	20250306	093900	16389150	5120	5120	5120	5120	3
570	20250306	093800	16373790	5110	5110	5110	5110	249
571	20250306	093700	15101400	5120	5120	5120	5120	0
572	20250306	093600	15101400	5120	5110	5120	5110	2
573	20250306	093500	15091170	5120	5120	5120	5120	1
574	20250306	093400	15086050	5110	5110	5110	5110	0
575	20250306	093300	15086050	5110	5110	5110	5110	138
576	20250306	093200	14380870	5120	5120	5120	5120	393
577	20250306	093100	12368710	5110	5110	5110	5110	0
578	20250306	093000	12368710	5110	5140	5140	5110	299
579	20250306	092900	10840790	5150	5150	5150	5150	0
580	20250306	092800	10840790	5150	5150	5150	5150	0
581	20250306	092700	10840790	5150	5150	5150	5150	0
582	20250306	092600	10840790	5150	5150	5150	5150	0
583	20250306	092500	10840790	5150	5150	5150	5150	0
584	20250306	092400	10840790	5150	5150	5150	5150	0
585	20250306	092300	10840790	5150	5150	5150	5150	0
586	20250306	092200	10840790	5150	5120	5150	5120	2
587	20250306	092100	10830520	5120	5130	5130	5110	1591
588	20250306	092000	2691260	5150	5150	5150	5150	0
589	20250306	091900	2691260	5150	5150	5150	5150	0
590	20250306	091800	2691260	5150	5140	5150	5140	50
591	20250306	091700	2434080	5140	5140	5140	5140	18
592	20250306	091600	2341560	5140	5140	5140	5140	10
593	20250306	091500	2290160	5140	5140	5140	5140	1
594	20250306	091400	2285020	5150	5150	5150	5150	1
595	20250306	091300	2279870	5140	5140	5140	5140	1
596	20250306	091200	2274730	5150	5150	5150	5150	1
597	20250306	091100	2269580	5150	5150	5150	5150	10
598	20250306	091000	2218080	5150	5150	5150	5150	50
599	20250306	090900	1960580	5150	5150	5150	5150	0
600	20250306	090800	1960580	5150	5140	5150	5140	176
601	20250306	090700	1054190	5150	5150	5150	5150	0
602	20250306	090600	1054190	5150	5150	5150	5150	0
603	20250306	090500	1054190	5150	5150	5150	5150	0
604	20250306	090400	1054190	5150	5150	5150	5140	66
605	20250306	090300	714930	5120	5120	5120	5120	0
606	20250306	090200	714930	5120	5160	5160	5120	30
607	20250306	090100	561290	5150	5110	5150	5110	99
608	20250306	090000	51500	5150	5150	5150	5150	10