KissMeData/048870/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193300	472312070	2790	2790	2790	2790	13899
3	20250305	193200	472312070	2790	2790	2790	2790	0
4	20250305	193100	472312070	2790	2790	2790	2790	0
5	20250305	193000	472312070	2790	2790	2790	2790	0
6	20250305	192900	472312070	2790	2790	2790	2790	0
7	20250305	192800	472312070	2790	2790	2790	2790	0
8	20250305	192700	472312070	2790	2790	2790	2790	0
9	20250305	192600	472312070	2790	2790	2790	2790	0
10	20250305	192500	472312070	2790	2790	2790	2790	0
11	20250305	192400	472312070	2790	2790	2790	2790	0
12	20250305	192300	472312070	2790	2790	2790	2790	0
13	20250305	192200	472312070	2790	2790	2790	2790	0
14	20250305	192100	472312070	2790	2790	2790	2790	0
15	20250305	192000	472312070	2790	2790	2790	2790	0
16	20250305	191900	472312070	2790	2790	2790	2790	0
17	20250305	191800	472312070	2790	2790	2790	2790	0
18	20250305	191700	472312070	2790	2790	2790	2790	0
19	20250305	191600	472312070	2790	2790	2790	2790	0
20	20250305	191500	472312070	2790	2790	2790	2790	0
21	20250305	191400	472312070	2790	2790	2790	2790	0
22	20250305	191300	472312070	2790	2790	2790	2790	0
23	20250305	191200	472312070	2790	2790	2790	2790	0
24	20250305	191100	472312070	2790	2790	2790	2790	0
25	20250305	191000	472312070	2790	2790	2790	2790	0
26	20250305	190900	472312070	2790	2790	2790	2790	0
27	20250305	190800	472312070	2790	2790	2790	2790	0
28	20250305	190700	472312070	2790	2790	2790	2790	0
29	20250305	190600	472312070	2790	2790	2790	2790	0
30	20250305	190500	472312070	2790	2790	2790	2790	0
31	20250305	190400	472312070	2790	2790	2790	2790	0
32	20250305	190300	472312070	2790	2790	2790	2790	13899
33	20250305	190200	472312070	2790	2790	2790	2790	0
34	20250305	190100	472312070	2790	2790	2790	2790	0
35	20250305	190000	472312070	2790	2790	2790	2790	0
36	20250305	185900	472312070	2790	2790	2790	2790	0
37	20250305	185800	472312070	2790	2790	2790	2790	0
38	20250305	185700	472312070	2790	2790	2790	2790	0
39	20250305	185600	472312070	2790	2790	2790	2790	0
40	20250305	185500	472312070	2790	2790	2790	2790	0
41	20250305	185400	472312070	2790	2790	2790	2790	0
42	20250305	185300	472312070	2790	2790	2790	2790	0
43	20250305	185200	472312070	2790	2790	2790	2790	0
44	20250305	185100	472312070	2790	2790	2790	2790	0
45	20250305	185000	472312070	2790	2790	2790	2790	0
46	20250305	184900	472312070	2790	2790	2790	2790	0
47	20250305	184800	472312070	2790	2790	2790	2790	0
48	20250305	184700	472312070	2790	2790	2790	2790	0
49	20250305	184600	472312070	2790	2790	2790	2790	0
50	20250305	184500	472312070	2790	2790	2790	2790	0
51	20250305	184400	472312070	2790	2790	2790	2790	0
52	20250305	184300	472312070	2790	2790	2790	2790	0
53	20250305	184200	472312070	2790	2790	2790	2790	0
54	20250305	184100	472312070	2790	2790	2790	2790	0
55	20250305	184000	472312070	2790	2790	2790	2790	0
56	20250305	183900	472312070	2790	2790	2790	2790	0
57	20250305	183800	472312070	2790	2790	2790	2790	0
58	20250305	183700	472312070	2790	2790	2790	2790	0
59	20250305	183600	472312070	2790	2790	2790	2790	0
60	20250305	183500	472312070	2790	2790	2790	2790	0
61	20250305	183400	472312070	2790	2790	2790	2790	0
62	20250305	183300	472312070	2790	2790	2790	2790	13899
63	20250305	183200	472312070	2790	2790	2790	2790	0
64	20250305	183100	472312070	2790	2790	2790	2790	0
65	20250305	183000	472312070	2790	2790	2790	2790	0
66	20250305	182900	472312070	2790	2790	2790	2790	0
67	20250305	182800	472312070	2790	2790	2790	2790	0
68	20250305	182700	472312070	2790	2790	2790	2790	0
69	20250305	182600	472312070	2790	2790	2790	2790	0
70	20250305	182500	472312070	2790	2790	2790	2790	0
71	20250305	182400	472312070	2790	2790	2790	2790	0
72	20250305	182300	472312070	2790	2790	2790	2790	0
73	20250305	182200	472312070	2790	2790	2790	2790	0
74	20250305	182100	472312070	2790	2790	2790	2790	0
75	20250305	182000	472312070	2790	2790	2790	2790	0
76	20250305	181900	472312070	2790	2790	2790	2790	0
77	20250305	181800	472312070	2790	2790	2790	2790	0
78	20250305	181700	472312070	2790	2790	2790	2790	0
79	20250305	181600	472312070	2790	2790	2790	2790	0
80	20250305	181500	472312070	2790	2790	2790	2790	0
81	20250305	181400	472312070	2790	2790	2790	2790	0
82	20250305	181300	472312070	2790	2790	2790	2790	0
83	20250305	181200	472312070	2790	2790	2790	2790	0
84	20250305	181100	472312070	2790	2790	2790	2790	0
85	20250305	181000	472312070	2790	2790	2790	2790	0
86	20250305	180900	472312070	2790	2790	2790	2790	0
87	20250305	180800	472312070	2790	2790	2790	2790	0
88	20250305	180700	472312070	2790	2790	2790	2790	0
89	20250305	180600	472312070	2790	2790	2790	2790	0
90	20250305	180500	472312070	2790	2790	2790	2790	0
91	20250305	180400	472312070	2790	2790	2790	2790	0
92	20250305	180300	472312070	2790	2790	2790	2790	13899
93	20250305	180200	472312070	2790	2790	2790	2790	0
94	20250305	180100	472312070	2790	2790	2790	2790	0
95	20250305	180000	472312070	2790	2790	2790	2790	0
96	20250305	175900	472312070	2790	2790	2790	2790	0
97	20250305	175800	472312070	2790	2790	2790	2790	0
98	20250305	175700	472312070	2790	2790	2790	2790	0
99	20250305	175600	472312070	2790	2790	2790	2790	0
100	20250305	175500	472312070	2790	2790	2790	2790	0
101	20250305	175400	472312070	2790	2790	2790	2790	0
102	20250305	175300	472312070	2790	2790	2790	2790	0
103	20250305	175200	472312070	2790	2790	2790	2790	0
104	20250305	175100	472312070	2790	2790	2790	2790	0
105	20250305	175000	472312070	2790	2790	2790	2790	0
106	20250305	174900	472312070	2790	2790	2790	2790	0
107	20250305	174800	472312070	2790	2790	2790	2790	0
108	20250305	174700	472312070	2790	2790	2790	2790	0
109	20250305	174600	472312070	2790	2790	2790	2790	0
110	20250305	174500	472312070	2790	2790	2790	2790	0
111	20250305	174400	472312070	2790	2790	2790	2790	0
112	20250305	174300	472312070	2790	2790	2790	2790	0
113	20250305	174200	472312070	2790	2790	2790	2790	0
114	20250305	174100	472312070	2790	2790	2790	2790	0
115	20250305	174000	472312070	2790	2790	2790	2790	0
116	20250305	173900	472312070	2790	2790	2790	2790	0
117	20250305	173800	472312070	2790	2790	2790	2790	0
118	20250305	173700	472312070	2790	2790	2790	2790	0
119	20250305	173600	472312070	2790	2790	2790	2790	0
120	20250305	173500	472312070	2790	2790	2790	2790	0
121	20250305	173400	472312070	2790	2790	2790	2790	0
122	20250305	173300	472312070	2790	2790	2790	2790	13899
123	20250305	173200	472312070	2790	2790	2790	2790	0
124	20250305	173100	472312070	2790	2790	2790	2790	0
125	20250305	173000	472312070	2790	2790	2790	2790	0
126	20250305	172900	472312070	2790	2790	2790	2790	0
127	20250305	172800	472312070	2790	2790	2790	2790	0
128	20250305	172700	472312070	2790	2790	2790	2790	0
129	20250305	172600	472312070	2790	2790	2790	2790	0
130	20250305	172500	472312070	2790	2790	2790	2790	0
131	20250305	172400	472312070	2790	2790	2790	2790	0
132	20250305	172300	472312070	2790	2790	2790	2790	0
133	20250305	172200	472312070	2790	2790	2790	2790	0
134	20250305	172100	472312070	2790	2790	2790	2790	0
135	20250305	172000	472312070	2790	2790	2790	2790	0
136	20250305	171900	472312070	2790	2790	2790	2790	0
137	20250305	171800	472312070	2790	2790	2790	2790	0
138	20250305	171700	472312070	2790	2790	2790	2790	0
139	20250305	171600	472312070	2790	2790	2790	2790	0
140	20250305	171500	472312070	2790	2790	2790	2790	0
141	20250305	171400	472312070	2790	2790	2790	2790	0
142	20250305	171300	472312070	2790	2790	2790	2790	0
143	20250305	171200	472312070	2790	2790	2790	2790	0
144	20250305	171100	472312070	2790	2790	2790	2790	0
145	20250305	171000	472312070	2790	2790	2790	2790	0
146	20250305	170900	472312070	2790	2790	2790	2790	0
147	20250305	170800	472312070	2790	2790	2790	2790	0
148	20250305	170700	472312070	2790	2790	2790	2790	0
149	20250305	170600	472312070	2790	2790	2790	2790	0
150	20250305	170500	472312070	2790	2790	2790	2790	0
151	20250305	170400	472312070	2790	2790	2790	2790	0
152	20250305	170300	472312070	2790	2790	2790	2790	13899
153	20250305	170200	472312070	2790	2790	2790	2790	0
154	20250305	170100	472312070	2790	2790	2790	2790	0
155	20250305	170000	472312070	2790	2790	2790	2790	0
156	20250305	165900	472312070	2790	2790	2790	2790	0
157	20250305	165800	472312070	2790	2790	2790	2790	0
158	20250305	165700	472312070	2790	2790	2790	2790	0
159	20250305	165600	472312070	2790	2790	2790	2790	0
160	20250305	165500	472312070	2790	2790	2790	2790	0
161	20250305	165400	472312070	2790	2790	2790	2790	0
162	20250305	165300	472312070	2790	2790	2790	2790	0
163	20250305	165200	472312070	2790	2790	2790	2790	0
164	20250305	165100	472312070	2790	2790	2790	2790	0
165	20250305	165000	472312070	2790	2790	2790	2790	0
166	20250305	164900	472312070	2790	2790	2790	2790	0
167	20250305	164800	472312070	2790	2790	2790	2790	0
168	20250305	164700	472312070	2790	2790	2790	2790	0
169	20250305	164600	472312070	2790	2790	2790	2790	0
170	20250305	164500	472312070	2790	2790	2790	2790	0
171	20250305	164400	472312070	2790	2790	2790	2790	0
172	20250305	164300	472312070	2790	2790	2790	2790	0
173	20250305	164200	472312070	2790	2790	2790	2790	0
174	20250305	164100	472312070	2790	2790	2790	2790	0
175	20250305	164000	472312070	2790	2790	2790	2790	0
176	20250305	163900	472312070	2790	2790	2790	2790	0
177	20250305	163800	472312070	2790	2790	2790	2790	0
178	20250305	163700	472312070	2790	2790	2790	2790	0
179	20250305	163600	472312070	2790	2790	2790	2790	0
180	20250305	163500	472312070	2790	2790	2790	2790	0
181	20250305	163400	472312070	2790	2790	2790	2790	0
182	20250305	163300	472312070	2790	2790	2790	2790	13899
183	20250305	163200	472312070	2790	2790	2790	2790	0
184	20250305	163100	472312070	2790	2790	2790	2790	0
185	20250305	163000	472312070	2790	2790	2790	2790	0
186	20250305	162900	472312070	2790	2790	2790	2790	0
187	20250305	162800	472312070	2790	2790	2790	2790	0
188	20250305	162700	472312070	2790	2790	2790	2790	0
189	20250305	162600	472312070	2790	2790	2790	2790	0
190	20250305	162500	472312070	2790	2790	2790	2790	0
191	20250305	162400	472312070	2790	2790	2790	2790	0
192	20250305	162300	472312070	2790	2790	2790	2790	0
193	20250305	162200	472312070	2790	2790	2790	2790	0
194	20250305	162100	472312070	2790	2790	2790	2790	0
195	20250305	162000	472312070	2790	2790	2790	2790	0
196	20250305	161900	472312070	2790	2790	2790	2790	0
197	20250305	161800	472312070	2790	2790	2790	2790	0
198	20250305	161700	472312070	2790	2790	2790	2790	0
199	20250305	161600	472312070	2790	2790	2790	2790	0
200	20250305	161500	472312070	2790	2790	2790	2790	0
201	20250305	161400	472312070	2790	2790	2790	2790	0
202	20250305	161300	472312070	2790	2790	2790	2790	0
203	20250305	161200	472312070	2790	2790	2790	2790	0
204	20250305	161100	472312070	2790	2790	2790	2790	0
205	20250305	161000	472312070	2790	2790	2790	2790	0
206	20250305	160900	472312070	2790	2790	2790	2790	0
207	20250305	160800	472312070	2790	2790	2790	2790	0
208	20250305	160700	472312070	2790	2790	2790	2790	0
209	20250305	160600	472312070	2790	2790	2790	2790	0
210	20250305	160500	472312070	2790	2790	2790	2790	0
211	20250305	160400	472312070	2790	2790	2790	2790	0
212	20250305	160300	472312070	2790	2790	2790	2790	13899
213	20250305	160200	472312070	2790	2790	2790	2790	0
214	20250305	160100	472312070	2790	2790	2790	2790	0
215	20250305	160000	472312070	2790	2790	2790	2790	0
216	20250305	155900	472312070	2790	2790	2790	2790	0
217	20250305	155800	472312070	2790	2790	2790	2790	0
218	20250305	155700	472312070	2790	2790	2790	2790	0
219	20250305	155600	472312070	2790	2790	2790	2790	0
220	20250305	155500	472312070	2790	2790	2790	2790	0
221	20250305	155400	472312070	2790	2790	2790	2790	0
222	20250305	155300	472312070	2790	2790	2790	2790	0
223	20250305	155200	472312070	2790	2790	2790	2790	0
224	20250305	155100	472312070	2790	2790	2790	2790	0
225	20250305	155000	472312070	2790	2790	2790	2790	0
226	20250305	154900	472312070	2790	2790	2790	2790	0
227	20250305	154800	472312070	2790	2790	2790	2790	0
228	20250305	154700	472312070	2790	2790	2790	2790	0
229	20250305	154600	472312070	2790	2790	2790	2790	0
230	20250305	154500	472312070	2790	2790	2790	2790	0
231	20250305	154400	472312070	2790	2790	2790	2790	0
232	20250305	154300	472312070	2790	2790	2790	2790	0
233	20250305	154200	472312070	2790	2790	2790	2790	0
234	20250305	154100	472312070	2790	2790	2790	2790	0
235	20250305	154000	472312070	2790	2790	2790	2790	0
236	20250305	153900	472312070	2790	2790	2790	2790	0
237	20250305	153800	472312070	2790	2790	2790	2790	0
238	20250305	153700	472312070	2790	2790	2790	2790	0
239	20250305	153600	472312070	2790	2790	2790	2790	0
240	20250305	153500	472312070	2790	2790	2790	2790	0
241	20250305	153400	472312070	2790	2790	2790	2790	0
242	20250305	153300	472312070	2790	2790	2790	2790	13899
243	20250305	153200	472312070	2790	2790	2790	2790	0
244	20250305	153100	472312070	2790	2790	2790	2790	0
245	20250305	153000	472312070	2790	2790	2790	2790	13899
246	20250305	152900	433533860	2765	2765	2765	2765	0
247	20250305	152800	433533860	2765	2765	2765	2765	0
248	20250305	152700	433533860	2765	2765	2765	2765	0
249	20250305	152600	433533860	2765	2765	2765	2765	0
250	20250305	152500	433533860	2765	2765	2765	2765	0
251	20250305	152400	433533860	2765	2765	2765	2765	0
252	20250305	152300	433533860	2765	2765	2765	2765	0
253	20250305	152200	433533860	2765	2765	2765	2765	0
254	20250305	152100	433533860	2765	2765	2765	2765	0
255	20250305	152000	433533860	2765	2765	2765	2765	0
256	20250305	151900	433533860	2765	2760	2765	2760	763
257	20250305	151800	431427955	2760	2760	2770	2760	404
258	20250305	151700	430311900	2770	2760	2770	2760	402
259	20250305	151600	429202000	2770	2760	2770	2760	2001
260	20250305	151500	423679230	2770	2760	2770	2760	4839
261	20250305	151400	410323570	2765	2765	2765	2765	1
262	20250305	151300	410320805	2770	2770	2770	2770	0
263	20250305	151200	410320805	2770	2770	2770	2770	0
264	20250305	151100	410320805	2770	2770	2770	2770	1
265	20250305	151000	410318035	2760	2765	2770	2760	2823
266	20250305	150900	402521360	2770	2770	2770	2765	774
267	20250305	150800	400380335	2775	2775	2775	2775	0
268	20250305	150700	400380335	2775	2775	2775	2775	0
269	20250305	150600	400380335	2775	2775	2775	2775	0
270	20250305	150500	400380335	2775	2775	2775	2775	106
271	20250305	150400	400086185	2765	2775	2775	2765	187
272	20250305	150300	399568170	2765	2765	2765	2765	8
273	20250305	150200	399546050	2775	2775	2775	2775	5
274	20250305	150100	399532175	2765	2765	2765	2765	500
275	20250305	150000	398149675	2765	2765	2765	2765	5
276	20250305	145900	398135850	2775	2775	2775	2775	0
277	20250305	145800	398135850	2775	2775	2775	2775	5
278	20250305	145700	398121975	2765	2770	2770	2765	300
279	20250305	145600	397292385	2775	2775	2775	2775	123
280	20250305	145500	396951060	2775	2775	2775	2775	0
281	20250305	145400	396951060	2775	2775	2775	2775	0
282	20250305	145300	396951060	2775	2775	2775	2775	0
283	20250305	145200	396951060	2775	2775	2775	2775	0
284	20250305	145100	396951060	2775	2775	2775	2775	106
285	20250305	145000	396656910	2775	2775	2775	2775	0
286	20250305	144900	396656910	2775	2775	2775	2775	724
287	20250305	144800	394647810	2775	2775	2775	2775	5
288	20250305	144700	394633935	2770	2770	2770	2770	427
289	20250305	144600	393451145	2775	2775	2775	2775	0
290	20250305	144500	393451145	2775	2775	2775	2775	0
291	20250305	144400	393451145	2775	2775	2775	2775	5
292	20250305	144300	393437270	2770	2770	2770	2770	1110
293	20250305	144200	390362570	2775	2775	2775	2775	0
294	20250305	144100	390362570	2775	2775	2775	2775	0
295	20250305	144000	390362570	2775	2775	2775	2775	0
296	20250305	143900	390362570	2775	2775	2775	2775	9
297	20250305	143800	390337595	2780	2780	2780	2780	620
298	20250305	143700	388613995	2775	2775	2775	2775	2714
299	20250305	143600	381082645	2775	2775	2775	2775	19
300	20250305	143500	381029920	2770	2770	2770	2770	0
301	20250305	143400	381029920	2770	2770	2770	2770	0
302	20250305	143300	381029920	2770	2770	2770	2770	0
303	20250305	143200	381029920	2770	2770	2770	2770	0
304	20250305	143100	381029920	2770	2770	2770	2770	0
305	20250305	143000	381029920	2770	2770	2770	2770	0
306	20250305	142900	381029920	2770	2770	2770	2770	1000
307	20250305	142800	378259920	2770	2770	2770	2770	0
308	20250305	142700	378259920	2770	2770	2770	2770	54
309	20250305	142600	378110340	2770	2770	2770	2770	946
310	20250305	142500	375489920	2775	2775	2775	2775	0
311	20250305	142400	375489920	2775	2775	2775	2775	0
312	20250305	142300	375489920	2775	2775	2775	2775	30
313	20250305	142200	375406670	2770	2770	2770	2770	0
314	20250305	142100	375406670	2770	2770	2770	2770	0
315	20250305	142000	375406670	2770	2770	2770	2770	2
316	20250305	141900	375401130	2775	2775	2775	2775	0
317	20250305	141800	375401130	2775	2775	2775	2775	0
318	20250305	141700	375401130	2775	2775	2775	2775	0
319	20250305	141600	375401130	2775	2775	2775	2775	0
320	20250305	141500	375401130	2775	2775	2775	2775	0
321	20250305	141400	375401130	2775	2775	2775	2775	5
322	20250305	141300	375387255	2775	2775	2775	2775	0
323	20250305	141200	375387255	2775	2775	2775	2775	0
324	20250305	141100	375387255	2775	2775	2775	2775	0
325	20250305	141000	375387255	2775	2775	2775	2775	1
326	20250305	140900	375384480	2770	2770	2770	2770	1370
327	20250305	140800	371589580	2770	2770	2770	2770	0
328	20250305	140700	371589580	2770	2765	2770	2765	326
329	20250305	140600	370688115	2770	2770	2770	2770	0
330	20250305	140500	370688115	2770	2770	2770	2770	0
331	20250305	140400	370688115	2770	2770	2770	2770	0
332	20250305	140300	370688115	2770	2770	2770	2770	0
333	20250305	140200	370688115	2770	2770	2770	2770	0
334	20250305	140100	370688115	2770	2770	2770	2770	0
335	20250305	140000	370688115	2770	2770	2770	2770	0
336	20250305	135900	370688115	2770	2770	2770	2770	0
337	20250305	135800	370688115	2770	2770	2770	2770	0
338	20250305	135700	370688115	2770	2770	2770	2770	0
339	20250305	135600	370688115	2770	2770	2770	2770	0
340	20250305	135500	370688115	2770	2770	2770	2770	0
341	20250305	135400	370688115	2770	2770	2770	2770	0
342	20250305	135300	370688115	2770	2770	2770	2770	0
343	20250305	135200	370688115	2770	2770	2770	2770	0
344	20250305	135100	370688115	2770	2770	2770	2770	0
345	20250305	135000	370688115	2770	2770	2770	2770	10
346	20250305	134900	370660415	2770	2770	2770	2770	0
347	20250305	134800	370660415	2770	2770	2770	2770	0
348	20250305	134700	370660415	2770	2770	2770	2770	20
349	20250305	134600	370605015	2770	2770	2770	2770	5
350	20250305	134500	370591165	2765	2765	2765	2765	0
351	20250305	134400	370591165	2765	2765	2765	2765	0
352	20250305	134300	370591165	2765	2765	2765	2765	2384
353	20250305	134200	363999405	2765	2767	2767	2765	302
354	20250305	134100	363164149	2765	2765	2765	2765	0
355	20250305	134000	363164149	2765	2765	2765	2765	947
356	20250305	133900	360545694	2765	2765	2765	2765	0
357	20250305	133800	360545694	2765	2765	2765	2765	0
358	20250305	133700	360545694	2765	2765	2765	2765	9
359	20250305	133600	360520809	2762	2762	2762	2762	42
360	20250305	133500	360404805	2765	2765	2765	2765	0
361	20250305	133400	360404805	2765	2765	2765	2765	5
362	20250305	133300	360390980	2755	2755	2755	2755	0
363	20250305	133200	360390980	2755	2755	2755	2755	0
364	20250305	133100	360390980	2755	2755	2755	2755	1500
365	20250305	133000	356258480	2765	2765	2765	2765	16
366	20250305	132900	356214240	2765	2765	2765	2765	0
367	20250305	132800	356214240	2765	2765	2765	2765	0
368	20250305	132700	356214240	2765	2765	2765	2765	0
369	20250305	132600	356214240	2765	2765	2765	2765	5
370	20250305	132500	356200415	2760	2760	2765	2760	1690
371	20250305	132400	351535990	2760	2765	2765	2760	55
372	20250305	132300	351384165	2760	2760	2760	2760	0
373	20250305	132200	351384165	2760	2760	2760	2760	0
374	20250305	132100	351384165	2760	2760	2760	2760	1282
375	20250305	132000	347845845	2760	2760	2760	2760	1
376	20250305	131900	347843085	2770	2770	2770	2770	0
377	20250305	131800	347843085	2770	2770	2770	2770	0
378	20250305	131700	347843085	2770	2770	2770	2770	1
379	20250305	131600	347840315	2770	2770	2770	2770	0
380	20250305	131500	347840315	2770	2770	2770	2770	0
381	20250305	131400	347840315	2770	2770	2770	2770	0
382	20250305	131300	347840315	2770	2770	2770	2770	5
383	20250305	131200	347826465	2760	2760	2760	2760	0
384	20250305	131100	347826465	2760	2760	2760	2760	70
385	20250305	131000	347633265	2760	2760	2760	2760	1000
386	20250305	130900	344873265	2775	2775	2775	2775	0
387	20250305	130800	344873265	2775	2775	2775	2775	0
388	20250305	130700	344873265	2775	2775	2775	2775	0
389	20250305	130600	344873265	2775	2770	2775	2760	1026
390	20250305	130500	342036930	2775	2775	2775	2775	0
391	20250305	130400	342036930	2775	2770	2775	2770	618
392	20250305	130300	340325045	2770	2770	2770	2770	5000
393	20250305	130200	326475045	2775	2775	2775	2775	1
394	20250305	130100	326472270	2775	2775	2775	2775	18
395	20250305	130000	326422320	2770	2770	2770	2770	0
396	20250305	125900	326422320	2770	2770	2770	2770	0
397	20250305	125800	326422320	2770	2770	2770	2770	721
398	20250305	125700	324425150	2775	2775	2775	2775	1
399	20250305	125600	324422375	2775	2775	2775	2775	0
400	20250305	125500	324422375	2775	2775	2775	2775	0
401	20250305	125400	324422375	2775	2775	2775	2775	207
402	20250305	125300	323847950	2770	2770	2770	2770	0
403	20250305	125200	323847950	2770	2770	2770	2770	0
404	20250305	125100	323847950	2770	2770	2770	2770	0
405	20250305	125000	323847950	2770	2770	2770	2770	1
406	20250305	124900	323845180	2790	2790	2790	2790	0
407	20250305	124800	323845180	2790	2790	2790	2790	0
408	20250305	124700	323845180	2790	2790	2790	2790	0
409	20250305	124600	323845180	2790	2790	2790	2790	0
410	20250305	124500	323845180	2790	2790	2790	2790	0
411	20250305	124400	323845180	2790	2790	2790	2790	0
412	20250305	124300	323845180	2790	2790	2790	2790	0
413	20250305	124200	323845180	2790	2790	2790	2790	0
414	20250305	124100	323845180	2790	2770	2790	2770	284
415	20250305	124000	323057070	2785	2785	2785	2770	423
416	20250305	123900	321882325	2785	2785	2785	2785	0
417	20250305	123800	321882325	2785	2785	2785	2785	0
418	20250305	123700	321882325	2785	2770	2785	2770	394
419	20250305	123600	320787990	2780	2770	2780	2770	1310
420	20250305	123500	317157210	2770	2770	2770	2770	145
421	20250305	123400	316755560	2770	2770	2770	2770	0
422	20250305	123300	316755560	2770	2770	2770	2770	0
423	20250305	123200	316755560	2770	2770	2770	2770	900
424	20250305	123100	314262560	2770	2770	2770	2770	100
425	20250305	123000	313985560	2770	2770	2770	2770	0
426	20250305	122900	313985560	2770	2770	2770	2770	0
427	20250305	122800	313985560	2770	2770	2770	2770	0
428	20250305	122700	313985560	2770	2770	2770	2770	1500
429	20250305	122600	309830560	2785	2785	2785	2785	0
430	20250305	122500	309830560	2785	2785	2785	2785	1
431	20250305	122400	309827775	2790	2790	2790	2790	0
432	20250305	122300	309827775	2790	2790	2790	2790	0
433	20250305	122200	309827775	2790	2790	2790	2770	99
434	20250305	122100	309553475	2770	2765	2770	2765	7864
435	20250305	122000	287806840	2760	2770	2770	2760	14257
436	20250305	121900	248344130	2770	2770	2770	2770	2
437	20250305	121800	248338590	2770	2770	2770	2770	1435
438	20250305	121700	244363640	2790	2790	2790	2790	0
439	20250305	121600	244363640	2790	2790	2790	2790	0
440	20250305	121500	244363640	2790	2785	2790	2785	4
441	20250305	121400	244352495	2790	2790	2790	2790	0
442	20250305	121300	244352495	2790	2790	2790	2790	1
443	20250305	121200	244349705	2785	2790	2790	2785	3
444	20250305	121100	244341345	2795	2795	2795	2795	0
445	20250305	121000	244341345	2795	2795	2795	2795	0
446	20250305	120900	244341345	2795	2795	2795	2795	0
447	20250305	120800	244341345	2795	2795	2795	2795	0
448	20250305	120700	244341345	2795	2795	2795	2795	0
449	20250305	120600	244341345	2795	2795	2795	2795	0
450	20250305	120500	244341345	2795	2795	2795	2795	0
451	20250305	120400	244341345	2795	2795	2795	2795	0
452	20250305	120300	244341345	2795	2795	2795	2795	0
453	20250305	120200	244341345	2795	2795	2795	2795	0
454	20250305	120100	244341345	2795	2795	2795	2795	0
455	20250305	120000	244341345	2795	2795	2795	2795	0
456	20250305	115900	244341345	2795	2795	2795	2795	0
457	20250305	115800	244341345	2795	2795	2795	2795	0
458	20250305	115700	244341345	2795	2795	2795	2795	0
459	20250305	115600	244341345	2795	2795	2795	2795	0
460	20250305	115500	244341345	2795	2795	2795	2795	0
461	20250305	115400	244341345	2795	2795	2795	2795	0
462	20250305	115300	244341345	2795	2795	2795	2795	0
463	20250305	115200	244341345	2795	2795	2795	2795	0
464	20250305	115100	244341345	2795	2795	2795	2795	0
465	20250305	115000	244341345	2795	2795	2795	2795	0
466	20250305	114900	244341345	2795	2795	2795	2795	0
467	20250305	114800	244341345	2795	2795	2795	2795	1
468	20250305	114700	244338550	2790	2790	2790	2790	0
469	20250305	114600	244338550	2790	2790	2790	2790	1303
470	20250305	114500	240703180	2790	2790	2795	2790	2877
471	20250305	114400	232676345	2790	2790	2790	2790	0
472	20250305	114300	232676345	2790	2790	2790	2790	0
473	20250305	114200	232676345	2790	2790	2790	2790	0
474	20250305	114100	232676345	2790	2790	2790	2790	0
475	20250305	114000	232676345	2790	2775	2790	2775	6878
476	20250305	113900	213550330	2775	2775	2775	2775	0
477	20250305	113800	213550330	2775	2775	2775	2775	0
478	20250305	113700	213550330	2775	2775	2775	2775	7000
479	20250305	113600	194125330	2775	2765	2775	2765	2078
480	20250305	113500	188378660	2770	2770	2770	2770	22
481	20250305	113400	188317720	2775	2775	2775	2775	2
482	20250305	113300	188312170	2775	2775	2775	2775	0
483	20250305	113200	188312170	2775	2775	2775	2775	132
484	20250305	113100	187945870	2775	2775	2775	2775	7
485	20250305	113000	187926445	2775	2775	2775	2765	1104
486	20250305	112900	184868725	2775	2775	2775	2775	0
487	20250305	112800	184868725	2775	2775	2775	2775	0
488	20250305	112700	184868725	2775	2775	2775	2775	0
489	20250305	112600	184868725	2775	2770	2775	2770	10
490	20250305	112500	184841005	2775	2775	2775	2775	0
491	20250305	112400	184841005	2775	2775	2775	2775	0
492	20250305	112300	184841005	2775	2770	2775	2770	507
493	20250305	112200	183436545	2770	2770	2775	2770	512
494	20250305	112100	182018280	2775	2775	2775	2775	5
495	20250305	112000	182004405	2775	2775	2775	2775	0
496	20250305	111900	182004405	2775	2775	2775	2775	0
497	20250305	111800	182004405	2775	2775	2775	2775	4
498	20250305	111700	181993305	2775	2775	2775	2775	17
499	20250305	111600	181946130	2775	2775	2775	2775	254
500	20250305	111500	181241280	2775	2775	2775	2775	1
501	20250305	111400	181238505	2775	2775	2775	2775	0
502	20250305	111300	181238505	2775	2775	2775	2775	1
503	20250305	111200	181235730	2775	2775	2775	2775	1
504	20250305	111100	181232955	2775	2775	2775	2775	4
505	20250305	111000	181221855	2775	2775	2775	2775	835
506	20250305	110900	178904730	2775	2775	2775	2775	0
507	20250305	110800	178904730	2775	2775	2775	2775	0
508	20250305	110700	178904730	2775	2775	2775	2775	7
509	20250305	110600	178885305	2760	2775	2775	2760	2
510	20250305	110500	178879770	2775	2775	2775	2775	2
511	20250305	110400	178874220	2775	2775	2775	2760	1006
512	20250305	110300	176097510	2770	2770	2770	2770	978
513	20250305	110200	173388450	2765	2770	2770	2765	1001
514	20250305	110100	170620680	2770	2770	2770	2770	17
515	20250305	110000	170573590	2770	2775	2775	2765	1009
516	20250305	105900	167783625	2775	2775	2775	2765	8
517	20250305	105800	167761445	2775	2775	2775	2775	0
518	20250305	105700	167761445	2775	2775	2775	2775	7
519	20250305	105600	167742020	2775	2760	2775	2760	2110
520	20250305	105500	161918270	2775	2775	2775	2775	0
521	20250305	105400	161918270	2775	2775	2775	2765	376
522	20250305	105300	160878530	2775	2775	2775	2775	0
523	20250305	105200	160878530	2775	2775	2775	2755	114
524	20250305	105100	160564260	2775	2755	2775	2750	1655
525	20250305	105000	155990145	2765	2775	2775	2750	804
526	20250305	104900	153771565	2775	2775	2775	2750	499
527	20250305	104800	152392890	2775	2775	2775	2750	518
528	20250305	104700	150961765	2775	2775	2775	2750	812
529	20250305	104600	148718490	2755	2755	2755	2755	0
530	20250305	104500	148718490	2755	2775	2775	2755	927
531	20250305	104400	146164585	2775	2775	2775	2775	0
532	20250305	104300	146164585	2775	2775	2775	2775	0
533	20250305	104200	146164585	2775	2775	2775	2775	0
534	20250305	104100	146164585	2775	2775	2775	2775	1
535	20250305	104000	146161810	2775	2775	2775	2775	0
536	20250305	103900	146161810	2775	2775	2775	2775	1
537	20250305	103800	146159035	2760	2760	2760	2760	1
538	20250305	103700	146156275	2775	2760	2775	2760	548
539	20250305	103600	144643780	2775	2770	2775	2765	140
540	20250305	103500	144256085	2770	2770	2770	2750	758
541	20250305	103400	142162005	2750	2750	2750	2750	337
542	20250305	103300	141235255	2755	2755	2755	2755	0
543	20250305	103200	141235255	2755	2760	2760	2755	636
544	20250305	103100	139483065	2770	2770	2770	2770	0
545	20250305	103000	139483065	2770	2770	2770	2770	0
546	20250305	102900	139483065	2770	2770	2770	2770	0
547	20250305	102800	139483065	2770	2770	2770	2770	0
548	20250305	102700	139483065	2770	2770	2770	2770	0
549	20250305	102600	139483065	2770	2770	2770	2770	0
550	20250305	102500	139483065	2770	2770	2770	2770	0
551	20250305	102400	139483065	2770	2765	2770	2765	2
552	20250305	102300	139477530	2770	2770	2770	2770	0
553	20250305	102200	139477530	2770	2770	2770	2770	0
554	20250305	102100	139477530	2770	2770	2770	2770	0
555	20250305	102000	139477530	2770	2755	2770	2755	11
556	20250305	101900	139447210	2755	2770	2770	2755	244
557	20250305	101800	138772875	2750	2750	2750	2750	0
558	20250305	101700	138772875	2750	2750	2750	2750	1
559	20250305	101600	138770125	2770	2770	2770	2770	0
560	20250305	101500	138770125	2770	2770	2770	2770	0
561	20250305	101400	138770125	2770	2770	2770	2770	0
562	20250305	101300	138770125	2770	2770	2770	2770	1
563	20250305	101200	138767355	2770	2770	2770	2770	0
564	20250305	101100	138767355	2770	2770	2770	2770	54
565	20250305	101000	138617775	2770	2770	2770	2770	0
566	20250305	100900	138617775	2770	2770	2770	2770	0
567	20250305	100800	138617775	2770	2765	2770	2765	3
568	20250305	100700	138609475	2750	2765	2765	2750	289
569	20250305	100600	137812580	2765	2765	2765	2765	0
570	20250305	100500	137812580	2765	2750	2765	2750	6
571	20250305	100400	137796065	2770	2770	2770	2770	0
572	20250305	100300	137796065	2770	2770	2770	2770	0
573	20250305	100200	137796065	2770	2770	2770	2770	0
574	20250305	100100	137796065	2770	2770	2770	2770	6
575	20250305	100000	137779445	2760	2760	2760	2760	500
576	20250305	095900	136399445	2760	2755	2760	2745	4302
577	20250305	095800	124574670	2775	2775	2775	2775	5
578	20250305	095700	124560795	2755	2755	2755	2755	16
579	20250305	095600	124516715	2755	2775	2775	2755	4189
580	20250305	095500	112975920	2755	2775	2775	2755	18162
581	20250305	095400	62848590	2775	2765	2775	2765	1001
582	20250305	095300	60080815	2775	2765	2775	2765	4
583	20250305	095200	60069745	2775	2775	2775	2760	562
584	20250305	095100	58518385	2760	2765	2765	2760	1109
585	20250305	095000	55452545	2775	2775	2775	2775	0
586	20250305	094900	55452545	2775	2775	2775	2775	0
587	20250305	094800	55452545	2775	2775	2775	2775	0
588	20250305	094700	55452545	2775	2775	2775	2775	0
589	20250305	094600	55452545	2775	2775	2775	2775	5
590	20250305	094500	55438670	2775	2775	2775	2775	35
591	20250305	094400	55341545	2780	2780	2780	2780	0
592	20250305	094300	55341545	2780	2780	2780	2780	0
593	20250305	094200	55341545	2780	2780	2780	2780	0
594	20250305	094100	55341545	2780	2780	2780	2780	0
595	20250305	094000	55341545	2780	2780	2780	2780	0
596	20250305	093900	55341545	2780	2775	2780	2775	1338
597	20250305	093800	51625635	2775	2775	2775	2775	10
598	20250305	093700	51597885	2760	2765	2780	2760	1746
599	20250305	093600	46776225	2765	2765	2785	2765	426
600	20250305	093500	45596335	2785	2775	2785	2775	99
601	20250305	093400	45321600	2775	2765	2775	2760	2454
602	20250305	093300	38537290	2775	2775	2775	2775	0
603	20250305	093200	38537290	2775	2775	2775	2775	0
604	20250305	093100	38537290	2775	2775	2775	2775	0
605	20250305	093000	38537290	2775	2775	2775	2775	0
606	20250305	092900	38537290	2775	2775	2775	2775	10
607	20250305	092800	38509540	2765	2775	2775	2765	737
608	20250305	092700	36469825	2785	2785	2785	2785	0
609	20250305	092600	36469825	2785	2785	2785	2785	0
610	20250305	092500	36469825	2785	2785	2785	2785	4
611	20250305	092400	36458685	2785	2785	2785	2785	1
612	20250305	092300	36455900	2775	2770	2775	2770	1080
613	20250305	092200	33459985	2775	2775	2775	2775	0
614	20250305	092100	33459985	2775	2775	2775	2770	734
615	20250305	092000	31425635	2785	2785	2785	2785	1
616	20250305	091900	31422850	2780	2775	2780	2775	305
617	20250305	091800	30576465	2775	2775	2775	2775	588
618	20250305	091700	28944765	2775	2785	2785	2775	1070
619	20250305	091600	25975315	2770	2770	2785	2770	3100
620	20250305	091500	17388165	2790	2785	2790	2775	729
621	20250305	091400	15361310	2790	2790	2790	2790	0
622	20250305	091300	15361310	2790	2790	2790	2790	0
623	20250305	091200	15361310	2790	2790	2790	2790	35
624	20250305	091100	15263660	2795	2795	2795	2795	0
625	20250305	091000	15263660	2795	2795	2795	2795	10
626	20250305	090900	15235710	2790	2785	2790	2785	378
627	20250305	090800	14182700	2785	2785	2785	2785	13
628	20250305	090700	14146495	2785	2785	2785	2785	1387
629	20250305	090600	10283700	2790	2790	2790	2790	10
630	20250305	090500	10255800	2780	2780	2780	2780	0
631	20250305	090400	10255800	2780	2790	2790	2780	46
632	20250305	090300	10127545	2800	2800	2800	2800	0
633	20250305	090200	10127545	2800	2810	2810	2800	21
634	20250305	090100	10068735	2790	2790	2790	2790	1586
635	20250305	090000	5643795	2790	2765	2790	2765	2041