KissMeData/036010/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	192100	177272855	5560	5560	5560	5560	1635
3	20250305	192000	177272855	5560	5560	5560	5560	0
4	20250305	191900	177272855	5560	5560	5560	5560	0
5	20250305	191800	177272855	5560	5560	5560	5560	0
6	20250305	191700	177272855	5560	5560	5560	5560	0
7	20250305	191600	177272855	5560	5560	5560	5560	0
8	20250305	191500	177272855	5560	5560	5560	5560	0
9	20250305	191400	177272855	5560	5560	5560	5560	0
10	20250305	191300	177272855	5560	5560	5560	5560	0
11	20250305	191200	177272855	5560	5560	5560	5560	0
12	20250305	191100	177272855	5560	5560	5560	5560	0
13	20250305	191000	177272855	5560	5560	5560	5560	0
14	20250305	190900	177272855	5560	5560	5560	5560	0
15	20250305	190800	177272855	5560	5560	5560	5560	0
16	20250305	190700	177272855	5560	5560	5560	5560	0
17	20250305	190600	177272855	5560	5560	5560	5560	0
18	20250305	190500	177272855	5560	5560	5560	5560	0
19	20250305	190400	177272855	5560	5560	5560	5560	0
20	20250305	190300	177272855	5560	5560	5560	5560	0
21	20250305	190200	177272855	5560	5560	5560	5560	0
22	20250305	190100	177272855	5560	5560	5560	5560	0
23	20250305	190000	177272855	5560	5560	5560	5560	0
24	20250305	185900	177272855	5560	5560	5560	5560	0
25	20250305	185800	177272855	5560	5560	5560	5560	0
26	20250305	185700	177272855	5560	5560	5560	5560	0
27	20250305	185600	177272855	5560	5560	5560	5560	0
28	20250305	185500	177272855	5560	5560	5560	5560	0
29	20250305	185400	177272855	5560	5560	5560	5560	0
30	20250305	185300	177272855	5560	5560	5560	5560	0
31	20250305	185200	177272855	5560	5560	5560	5560	0
32	20250305	185100	177272855	5560	5560	5560	5560	1635
33	20250305	185000	177272855	5560	5560	5560	5560	0
34	20250305	184900	177272855	5560	5560	5560	5560	0
35	20250305	184800	177272855	5560	5560	5560	5560	0
36	20250305	184700	177272855	5560	5560	5560	5560	0
37	20250305	184600	177272855	5560	5560	5560	5560	0
38	20250305	184500	177272855	5560	5560	5560	5560	0
39	20250305	184400	177272855	5560	5560	5560	5560	0
40	20250305	184300	177272855	5560	5560	5560	5560	0
41	20250305	184200	177272855	5560	5560	5560	5560	0
42	20250305	184100	177272855	5560	5560	5560	5560	0
43	20250305	184000	177272855	5560	5560	5560	5560	0
44	20250305	183900	177272855	5560	5560	5560	5560	0
45	20250305	183800	177272855	5560	5560	5560	5560	0
46	20250305	183700	177272855	5560	5560	5560	5560	0
47	20250305	183600	177272855	5560	5560	5560	5560	0
48	20250305	183500	177272855	5560	5560	5560	5560	0
49	20250305	183400	177272855	5560	5560	5560	5560	0
50	20250305	183300	177272855	5560	5560	5560	5560	0
51	20250305	183200	177272855	5560	5560	5560	5560	0
52	20250305	183100	177272855	5560	5560	5560	5560	0
53	20250305	183000	177272855	5560	5560	5560	5560	0
54	20250305	182900	177272855	5560	5560	5560	5560	0
55	20250305	182800	177272855	5560	5560	5560	5560	0
56	20250305	182700	177272855	5560	5560	5560	5560	0
57	20250305	182600	177272855	5560	5560	5560	5560	0
58	20250305	182500	177272855	5560	5560	5560	5560	0
59	20250305	182400	177272855	5560	5560	5560	5560	0
60	20250305	182300	177272855	5560	5560	5560	5560	0
61	20250305	182200	177272855	5560	5560	5560	5560	0
62	20250305	182100	177272855	5560	5560	5560	5560	1635
63	20250305	182000	177272855	5560	5560	5560	5560	0
64	20250305	181900	177272855	5560	5560	5560	5560	0
65	20250305	181800	177272855	5560	5560	5560	5560	0
66	20250305	181700	177272855	5560	5560	5560	5560	0
67	20250305	181600	177272855	5560	5560	5560	5560	0
68	20250305	181500	177272855	5560	5560	5560	5560	0
69	20250305	181400	177272855	5560	5560	5560	5560	0
70	20250305	181300	177272855	5560	5560	5560	5560	0
71	20250305	181200	177272855	5560	5560	5560	5560	0
72	20250305	181100	177272855	5560	5560	5560	5560	0
73	20250305	181000	177272855	5560	5560	5560	5560	0
74	20250305	180900	177272855	5560	5560	5560	5560	0
75	20250305	180800	177272855	5560	5560	5560	5560	0
76	20250305	180700	177272855	5560	5560	5560	5560	0
77	20250305	180600	177272855	5560	5560	5560	5560	0
78	20250305	180500	177272855	5560	5560	5560	5560	0
79	20250305	180400	177272855	5560	5560	5560	5560	0
80	20250305	180300	177272855	5560	5560	5560	5560	0
81	20250305	180200	177272855	5560	5560	5560	5560	0
82	20250305	180100	177272855	5560	5560	5560	5560	0
83	20250305	180000	177272855	5560	5560	5560	5560	0
84	20250305	175900	177272855	5560	5560	5560	5560	0
85	20250305	175800	177272855	5560	5560	5560	5560	0
86	20250305	175700	177272855	5560	5560	5560	5560	0
87	20250305	175600	177272855	5560	5560	5560	5560	0
88	20250305	175500	177272855	5560	5560	5560	5560	0
89	20250305	175400	177272855	5560	5560	5560	5560	0
90	20250305	175300	177272855	5560	5560	5560	5560	0
91	20250305	175200	177272855	5560	5560	5560	5560	0
92	20250305	175100	177272855	5560	5560	5560	5560	1635
93	20250305	175000	177272855	5560	5560	5560	5560	0
94	20250305	174900	177272855	5560	5560	5560	5560	0
95	20250305	174800	177272855	5560	5560	5560	5560	0
96	20250305	174700	177272855	5560	5560	5560	5560	0
97	20250305	174600	177272855	5560	5560	5560	5560	0
98	20250305	174500	177272855	5560	5560	5560	5560	0
99	20250305	174400	177272855	5560	5560	5560	5560	0
100	20250305	174300	177272855	5560	5560	5560	5560	0
101	20250305	174200	177272855	5560	5560	5560	5560	0
102	20250305	174100	177272855	5560	5560	5560	5560	0
103	20250305	174000	177272855	5560	5560	5560	5560	0
104	20250305	173900	177272855	5560	5560	5560	5560	0
105	20250305	173800	177272855	5560	5560	5560	5560	0
106	20250305	173700	177272855	5560	5560	5560	5560	0
107	20250305	173600	177272855	5560	5560	5560	5560	0
108	20250305	173500	177272855	5560	5560	5560	5560	0
109	20250305	173400	177272855	5560	5560	5560	5560	0
110	20250305	173300	177272855	5560	5560	5560	5560	0
111	20250305	173200	177272855	5560	5560	5560	5560	0
112	20250305	173100	177272855	5560	5560	5560	5560	0
113	20250305	173000	177272855	5560	5560	5560	5560	0
114	20250305	172900	177272855	5560	5560	5560	5560	0
115	20250305	172800	177272855	5560	5560	5560	5560	0
116	20250305	172700	177272855	5560	5560	5560	5560	0
117	20250305	172600	177272855	5560	5560	5560	5560	0
118	20250305	172500	177272855	5560	5560	5560	5560	0
119	20250305	172400	177272855	5560	5560	5560	5560	0
120	20250305	172300	177272855	5560	5560	5560	5560	0
121	20250305	172200	177272855	5560	5560	5560	5560	0
122	20250305	172100	177272855	5560	5560	5560	5560	1635
123	20250305	172000	177272855	5560	5560	5560	5560	0
124	20250305	171900	177272855	5560	5560	5560	5560	0
125	20250305	171800	177272855	5560	5560	5560	5560	0
126	20250305	171700	177272855	5560	5560	5560	5560	0
127	20250305	171600	177272855	5560	5560	5560	5560	0
128	20250305	171500	177272855	5560	5560	5560	5560	0
129	20250305	171400	177272855	5560	5560	5560	5560	0
130	20250305	171300	177272855	5560	5560	5560	5560	0
131	20250305	171200	177272855	5560	5560	5560	5560	0
132	20250305	171100	177272855	5560	5560	5560	5560	0
133	20250305	171000	177272855	5560	5560	5560	5560	0
134	20250305	170900	177272855	5560	5560	5560	5560	0
135	20250305	170800	177272855	5560	5560	5560	5560	0
136	20250305	170700	177272855	5560	5560	5560	5560	0
137	20250305	170600	177272855	5560	5560	5560	5560	0
138	20250305	170500	177272855	5560	5560	5560	5560	0
139	20250305	170400	177272855	5560	5560	5560	5560	0
140	20250305	170300	177272855	5560	5560	5560	5560	0
141	20250305	170200	177272855	5560	5560	5560	5560	0
142	20250305	170100	177272855	5560	5560	5560	5560	0
143	20250305	170000	177272855	5560	5560	5560	5560	0
144	20250305	165900	177272855	5560	5560	5560	5560	0
145	20250305	165800	177272855	5560	5560	5560	5560	0
146	20250305	165700	177272855	5560	5560	5560	5560	0
147	20250305	165600	177272855	5560	5560	5560	5560	0
148	20250305	165500	177272855	5560	5560	5560	5560	0
149	20250305	165400	177272855	5560	5560	5560	5560	0
150	20250305	165300	177272855	5560	5560	5560	5560	0
151	20250305	165200	177272855	5560	5560	5560	5560	0
152	20250305	165100	177272855	5560	5560	5560	5560	1635
153	20250305	165000	177272855	5560	5560	5560	5560	0
154	20250305	164900	177272855	5560	5560	5560	5560	0
155	20250305	164800	177272855	5560	5560	5560	5560	0
156	20250305	164700	177272855	5560	5560	5560	5560	0
157	20250305	164600	177272855	5560	5560	5560	5560	0
158	20250305	164500	177272855	5560	5560	5560	5560	0
159	20250305	164400	177272855	5560	5560	5560	5560	0
160	20250305	164300	177272855	5560	5560	5560	5560	0
161	20250305	164200	177272855	5560	5560	5560	5560	0
162	20250305	164100	177272855	5560	5560	5560	5560	0
163	20250305	164000	177272855	5560	5560	5560	5560	0
164	20250305	163900	177272855	5560	5560	5560	5560	0
165	20250305	163800	177272855	5560	5560	5560	5560	0
166	20250305	163700	177272855	5560	5560	5560	5560	0
167	20250305	163600	177272855	5560	5560	5560	5560	0
168	20250305	163500	177272855	5560	5560	5560	5560	0
169	20250305	163400	177272855	5560	5560	5560	5560	0
170	20250305	163300	177272855	5560	5560	5560	5560	0
171	20250305	163200	177272855	5560	5560	5560	5560	0
172	20250305	163100	177272855	5560	5560	5560	5560	0
173	20250305	163000	177272855	5560	5560	5560	5560	0
174	20250305	162900	177272855	5560	5560	5560	5560	0
175	20250305	162800	177272855	5560	5560	5560	5560	0
176	20250305	162700	177272855	5560	5560	5560	5560	0
177	20250305	162600	177272855	5560	5560	5560	5560	0
178	20250305	162500	177272855	5560	5560	5560	5560	0
179	20250305	162400	177272855	5560	5560	5560	5560	0
180	20250305	162300	177272855	5560	5560	5560	5560	0
181	20250305	162200	177272855	5560	5560	5560	5560	0
182	20250305	162100	177272855	5560	5560	5560	5560	1635
183	20250305	162000	177272855	5560	5560	5560	5560	0
184	20250305	161900	177272855	5560	5560	5560	5560	0
185	20250305	161800	177272855	5560	5560	5560	5560	0
186	20250305	161700	177272855	5560	5560	5560	5560	0
187	20250305	161600	177272855	5560	5560	5560	5560	0
188	20250305	161500	177272855	5560	5560	5560	5560	0
189	20250305	161400	177272855	5560	5560	5560	5560	0
190	20250305	161300	177272855	5560	5560	5560	5560	0
191	20250305	161200	177272855	5560	5560	5560	5560	0
192	20250305	161100	177272855	5560	5560	5560	5560	0
193	20250305	161000	177272855	5560	5560	5560	5560	0
194	20250305	160900	177272855	5560	5560	5560	5560	0
195	20250305	160800	177272855	5560	5560	5560	5560	0
196	20250305	160700	177272855	5560	5560	5560	5560	0
197	20250305	160600	177272855	5560	5560	5560	5560	0
198	20250305	160500	177272855	5560	5560	5560	5560	0
199	20250305	160400	177272855	5560	5560	5560	5560	0
200	20250305	160300	177272855	5560	5560	5560	5560	0
201	20250305	160200	177272855	5560	5560	5560	5560	0
202	20250305	160100	177272855	5560	5560	5560	5560	0
203	20250305	160000	177272855	5560	5560	5560	5560	0
204	20250305	155900	177272855	5560	5560	5560	5560	0
205	20250305	155800	177272855	5560	5560	5560	5560	0
206	20250305	155700	177272855	5560	5560	5560	5560	0
207	20250305	155600	177272855	5560	5560	5560	5560	0
208	20250305	155500	177272855	5560	5560	5560	5560	0
209	20250305	155400	177272855	5560	5560	5560	5560	0
210	20250305	155300	177272855	5560	5560	5560	5560	0
211	20250305	155200	177272855	5560	5560	5560	5560	0
212	20250305	155100	177272855	5560	5560	5560	5560	1635
213	20250305	155000	177272855	5560	5560	5560	5560	0
214	20250305	154900	177272855	5560	5560	5560	5560	0
215	20250305	154800	177272855	5560	5560	5560	5560	0
216	20250305	154700	177272855	5560	5560	5560	5560	0
217	20250305	154600	177272855	5560	5560	5560	5560	0
218	20250305	154500	177272855	5560	5560	5560	5560	0
219	20250305	154400	177272855	5560	5560	5560	5560	0
220	20250305	154300	177272855	5560	5560	5560	5560	0
221	20250305	154200	177272855	5560	5560	5560	5560	0
222	20250305	154100	177272855	5560	5560	5560	5560	0
223	20250305	154000	177272855	5560	5560	5560	5560	0
224	20250305	153900	177272855	5560	5560	5560	5560	0
225	20250305	153800	177272855	5560	5560	5560	5560	0
226	20250305	153700	177272855	5560	5560	5560	5560	0
227	20250305	153600	177272855	5560	5560	5560	5560	0
228	20250305	153500	177272855	5560	5560	5560	5560	0
229	20250305	153400	177272855	5560	5560	5560	5560	0
230	20250305	153300	177272855	5560	5560	5560	5560	0
231	20250305	153200	177272855	5560	5560	5560	5560	0
232	20250305	153100	177272855	5560	5560	5560	5560	0
233	20250305	153000	177272855	5560	5560	5560	5560	1635
234	20250305	152900	168182255	5510	5510	5510	5510	0
235	20250305	152800	168182255	5510	5510	5510	5510	0
236	20250305	152700	168182255	5510	5510	5510	5510	0
237	20250305	152600	168182255	5510	5510	5510	5510	0
238	20250305	152500	168182255	5510	5510	5510	5510	0
239	20250305	152400	168182255	5510	5510	5510	5510	0
240	20250305	152300	168182255	5510	5510	5510	5510	0
241	20250305	152200	168182255	5510	5510	5510	5510	0
242	20250305	152100	168182255	5510	5510	5510	5510	0
243	20250305	152000	168182255	5510	5510	5510	5510	0
244	20250305	151900	168182255	5510	5510	5510	5510	0
245	20250305	151800	168182255	5510	5510	5510	5510	0
246	20250305	151700	168182255	5510	5510	5510	5500	47
247	20250305	151600	167923295	5520	5520	5520	5520	0
248	20250305	151500	167923295	5520	5520	5520	5520	2
249	20250305	151400	167912255	5500	5500	5500	5500	0
250	20250305	151300	167912255	5500	5500	5500	5500	185
251	20250305	151200	166894755	5510	5510	5510	5510	2
252	20250305	151100	166883735	5500	5500	5500	5500	0
253	20250305	151000	166883735	5500	5500	5500	5500	0
254	20250305	150900	166883735	5500	5500	5500	5500	17
255	20250305	150800	166790235	5520	5520	5520	5520	24
256	20250305	150700	166657755	5520	5520	5520	5520	38
257	20250305	150600	166447995	5530	5520	5530	5520	199
258	20250305	150500	165348635	5500	5500	5500	5500	0
259	20250305	150400	165348635	5500	5510	5510	5500	95
260	20250305	150300	164825225	5510	5510	5510	5510	0
261	20250305	150200	164825225	5510	5510	5510	5510	0
262	20250305	150100	164825225	5510	5510	5510	5510	0
263	20250305	150000	164825225	5510	5510	5510	5510	0
264	20250305	145900	164825225	5510	5510	5510	5510	0
265	20250305	145800	164825225	5510	5510	5510	5510	73
266	20250305	145700	164422995	5500	5500	5500	5500	3
267	20250305	145600	164406495	5500	5500	5500	5500	143
268	20250305	145500	163619995	5510	5520	5520	5510	16
269	20250305	145400	163531825	5510	5500	5510	5500	2
270	20250305	145300	163520815	5510	5510	5510	5510	0
271	20250305	145200	163520815	5510	5510	5510	5510	110
272	20250305	145100	162914715	5520	5520	5520	5520	0
273	20250305	145000	162914715	5520	5520	5520	5520	2
274	20250305	144900	162903675	5530	5530	5530	5530	1
275	20250305	144800	162898145	5530	5530	5530	5530	12
276	20250305	144700	162831785	5530	5530	5530	5530	111
277	20250305	144600	162217955	5530	5500	5530	5490	1866
278	20250305	144500	151947645	5470	5480	5480	5470	168
279	20250305	144400	151027295	5490	5490	5490	5490	10
280	20250305	144300	150972395	5490	5490	5490	5490	124
281	20250305	144200	150291635	5490	5490	5490	5490	0
282	20250305	144100	150291635	5490	5490	5490	5490	0
283	20250305	144000	150291635	5490	5490	5490	5490	0
284	20250305	143900	150291635	5490	5490	5490	5490	1
285	20250305	143800	150286145	5480	5480	5480	5480	0
286	20250305	143700	150286145	5480	5480	5480	5480	1
287	20250305	143600	150280665	5480	5480	5480	5480	14
288	20250305	143500	150203945	5480	5480	5480	5480	0
289	20250305	143400	150203945	5480	5480	5480	5480	0
290	20250305	143300	150203945	5480	5480	5480	5480	0
291	20250305	143200	150203945	5480	5470	5480	5470	9
292	20250305	143100	150154635	5470	5470	5470	5470	0
293	20250305	143000	150154635	5470	5470	5470	5470	0
294	20250305	142900	150154635	5470	5470	5470	5470	0
295	20250305	142800	150154635	5470	5470	5470	5470	0
296	20250305	142700	150154635	5470	5470	5470	5470	0
297	20250305	142600	150154635	5470	5470	5470	5470	0
298	20250305	142500	150154635	5470	5470	5470	5470	0
299	20250305	142400	150154635	5470	5450	5470	5450	73
300	20250305	142300	149755465	5470	5470	5470	5470	0
301	20250305	142200	149755465	5470	5470	5470	5470	10
302	20250305	142100	149700765	5470	5470	5470	5470	0
303	20250305	142000	149700765	5470	5470	5470	5470	0
304	20250305	141900	149700765	5470	5470	5470	5470	0
305	20250305	141800	149700765	5470	5470	5470	5470	0
306	20250305	141700	149700765	5470	5450	5470	5450	101
307	20250305	141600	149150295	5470	5450	5470	5450	125
308	20250305	141500	148467965	5490	5490	5490	5490	0
309	20250305	141400	148467965	5490	5490	5490	5490	0
310	20250305	141300	148467965	5490	5490	5490	5490	2
311	20250305	141200	148456985	5500	5500	5500	5500	1
312	20250305	141100	148451485	5490	5490	5490	5490	485
313	20250305	141000	145788835	5490	5480	5490	5480	473
314	20250305	140900	143196785	5480	5470	5480	5470	4
315	20250305	140800	143174895	5480	5480	5480	5480	0
316	20250305	140700	143174895	5480	5470	5480	5450	35
317	20250305	140600	142984095	5460	5460	5460	5460	20
318	20250305	140500	142874895	5480	5480	5480	5480	20
319	20250305	140400	142765295	5480	5460	5480	5450	194
320	20250305	140300	141704125	5450	5450	5450	5450	0
321	20250305	140200	141704125	5450	5450	5450	5450	1
322	20250305	140100	141698675	5450	5450	5450	5450	0
323	20250305	140000	141698675	5450	5450	5450	5450	3
324	20250305	135900	141682325	5450	5450	5450	5450	0
325	20250305	135800	141682325	5450	5450	5450	5450	1
326	20250305	135700	141676875	5450	5450	5450	5450	1
327	20250305	135600	141671425	5450	5450	5450	5450	0
328	20250305	135500	141671425	5450	5450	5450	5450	71
329	20250305	135400	141284475	5450	5450	5450	5450	0
330	20250305	135300	141284475	5450	5450	5450	5450	0
331	20250305	135200	141284475	5450	5450	5450	5450	1
332	20250305	135100	141279025	5460	5460	5460	5460	0
333	20250305	135000	141279025	5460	5460	5460	5460	0
334	20250305	134900	141279025	5460	5430	5460	5430	1225
335	20250305	134800	134597105	5430	5430	5440	5430	4
336	20250305	134700	134575375	5430	5440	5440	5430	41
337	20250305	134600	134352375	5430	5430	5430	5430	5
338	20250305	134500	134325225	5430	5430	5430	5430	4
339	20250305	134400	134303505	5440	5440	5440	5440	96
340	20250305	134300	133781265	5430	5430	5430	5430	0
341	20250305	134200	133781265	5430	5430	5430	5430	0
342	20250305	134100	133781265	5430	5430	5430	5430	0
343	20250305	134000	133781265	5430	5430	5430	5430	2
344	20250305	133900	133770405	5440	5440	5440	5440	0
345	20250305	133800	133770405	5440	5440	5440	5440	0
346	20250305	133700	133770405	5440	5440	5440	5440	283
347	20250305	133600	132230885	5440	5430	5440	5430	300
348	20250305	133500	130599325	5430	5430	5430	5430	0
349	20250305	133400	130599325	5430	5430	5430	5430	0
350	20250305	133300	130599325	5430	5430	5430	5430	0
351	20250305	133200	130599325	5430	5430	5430	5430	0
352	20250305	133100	130599325	5430	5430	5430	5430	0
353	20250305	133000	130599325	5430	5430	5430	5430	0
354	20250305	132900	130599325	5430	5430	5430	5430	0
355	20250305	132800	130599325	5430	5430	5430	5430	0
356	20250305	132700	130599325	5430	5430	5430	5430	0
357	20250305	132600	130599325	5430	5430	5430	5430	0
358	20250305	132500	130599325	5430	5430	5430	5430	0
359	20250305	132400	130599325	5430	5430	5430	5430	582
360	20250305	132300	127439065	5420	5420	5420	5420	0
361	20250305	132200	127439065	5420	5420	5420	5420	0
362	20250305	132100	127439065	5420	5420	5420	5420	75
363	20250305	132000	127032565	5420	5420	5420	5420	0
364	20250305	131900	127032565	5420	5420	5420	5420	3
365	20250305	131800	127016305	5420	5420	5420	5420	0
366	20250305	131700	127016305	5420	5420	5420	5420	0
367	20250305	131600	127016305	5420	5420	5420	5420	0
368	20250305	131500	127016305	5420	5420	5420	5420	0
369	20250305	131400	127016305	5420	5410	5420	5410	1778
370	20250305	131300	117379895	5420	5420	5420	5420	0
371	20250305	131200	117379895	5420	5420	5420	5420	0
372	20250305	131100	117379895	5420	5410	5420	5410	76
373	20250305	131000	116968725	5410	5410	5410	5410	40
374	20250305	130900	116752325	5400	5400	5400	5400	0
375	20250305	130800	116752325	5400	5400	5400	5400	0
376	20250305	130700	116752325	5400	5400	5400	5400	0
377	20250305	130600	116752325	5400	5400	5400	5400	95
378	20250305	130500	116239325	5390	5390	5390	5390	0
379	20250305	130400	116239325	5390	5390	5390	5390	0
380	20250305	130300	116239325	5390	5390	5390	5390	0
381	20250305	130200	116239325	5390	5390	5390	5390	0
382	20250305	130100	116239325	5390	5380	5390	5380	959
383	20250305	130000	111071005	5380	5380	5380	5380	0
384	20250305	125900	111071005	5380	5380	5380	5380	0
385	20250305	125800	111071005	5380	5380	5380	5380	0
386	20250305	125700	111071005	5380	5380	5380	5380	0
387	20250305	125600	111071005	5380	5380	5380	5380	30
388	20250305	125500	110909605	5370	5370	5370	5370	0
389	20250305	125400	110909605	5370	5370	5370	5370	0
390	20250305	125300	110909605	5370	5370	5370	5370	0
391	20250305	125200	110909605	5370	5370	5370	5370	40
392	20250305	125100	110694805	5380	5380	5380	5380	0
393	20250305	125000	110694805	5380	5380	5380	5380	0
394	20250305	124900	110694805	5380	5380	5380	5380	60
395	20250305	124800	110372005	5380	5380	5380	5380	10
396	20250305	124700	110318205	5370	5370	5370	5370	60
397	20250305	124600	109996005	5370	5370	5370	5370	110
398	20250305	124500	109405305	5370	5370	5370	5370	10
399	20250305	124400	109351605	5370	5370	5370	5370	10
400	20250305	124300	109297905	5340	5360	5360	5340	4369
401	20250305	124200	85923345	5360	5400	5400	5360	501
402	20250305	124100	83233445	5400	5400	5400	5400	0
403	20250305	124000	83233445	5400	5400	5400	5400	0
404	20250305	123900	83233445	5400	5400	5400	5400	0
405	20250305	123800	83233445	5400	5400	5400	5400	0
406	20250305	123700	83233445	5400	5400	5400	5400	0
407	20250305	123600	83233445	5400	5400	5400	5400	0
408	20250305	123500	83233445	5400	5400	5400	5400	0
409	20250305	123400	83233445	5400	5400	5400	5400	0
410	20250305	123300	83233445	5400	5400	5400	5400	2
411	20250305	123200	83222645	5370	5370	5370	5370	0
412	20250305	123100	83222645	5370	5380	5380	5370	260
413	20250305	123000	81825645	5380	5380	5380	5380	0
414	20250305	122900	81825645	5380	5380	5380	5380	0
415	20250305	122800	81825645	5380	5380	5380	5380	0
416	20250305	122700	81825645	5380	5380	5380	5380	0
417	20250305	122600	81825645	5380	5380	5380	5380	61
418	20250305	122500	81497465	5360	5360	5360	5360	0
419	20250305	122400	81497465	5360	5360	5360	5360	0
420	20250305	122300	81497465	5360	5360	5360	5360	0
421	20250305	122200	81497465	5360	5360	5360	5360	0
422	20250305	122100	81497465	5360	5360	5360	5360	199
423	20250305	122000	80430825	5360	5360	5360	5360	0
424	20250305	121900	80430825	5360	5360	5360	5360	0
425	20250305	121800	80430825	5360	5360	5360	5360	0
426	20250305	121700	80430825	5360	5360	5360	5360	0
427	20250305	121600	80430825	5360	5360	5360	5360	0
428	20250305	121500	80430825	5360	5360	5360	5360	0
429	20250305	121400	80430825	5360	5360	5360	5360	0
430	20250305	121300	80430825	5360	5360	5360	5360	0
431	20250305	121200	80430825	5360	5360	5360	5360	0
432	20250305	121100	80430825	5360	5360	5360	5360	1202
433	20250305	121000	73988105	5360	5360	5360	5360	0
434	20250305	120900	73988105	5360	5360	5360	5360	0
435	20250305	120800	73988105	5360	5360	5360	5360	1000
436	20250305	120700	68628105	5360	5360	5360	5360	0
437	20250305	120600	68628105	5360	5360	5360	5360	0
438	20250305	120500	68628105	5360	5360	5360	5360	0
439	20250305	120400	68628105	5360	5360	5360	5360	0
440	20250305	120300	68628105	5360	5370	5370	5360	800
441	20250305	120200	64339855	5400	5400	5400	5400	1
442	20250305	120100	64334455	5370	5370	5370	5370	0
443	20250305	120000	64334455	5370	5370	5370	5370	0
444	20250305	115900	64334455	5370	5370	5370	5370	5
445	20250305	115800	64307605	5370	5370	5370	5370	0
446	20250305	115700	64307605	5370	5370	5370	5370	0
447	20250305	115600	64307605	5370	5370	5370	5370	0
448	20250305	115500	64307605	5370	5370	5370	5370	1
449	20250305	115400	64302235	5390	5390	5390	5390	3
450	20250305	115300	64286065	5390	5390	5390	5390	0
451	20250305	115200	64286065	5390	5390	5390	5390	0
452	20250305	115100	64286065	5390	5390	5390	5390	46
453	20250305	115000	64038125	5370	5370	5370	5370	0
454	20250305	114900	64038125	5370	5370	5370	5370	0
455	20250305	114800	64038125	5370	5370	5370	5370	0
456	20250305	114700	64038125	5370	5370	5370	5370	0
457	20250305	114600	64038125	5370	5370	5370	5370	10
458	20250305	114500	63984425	5370	5370	5370	5370	12
459	20250305	114400	63919985	5370	5370	5370	5370	0
460	20250305	114300	63919985	5370	5370	5370	5370	232
461	20250305	114200	62674145	5370	5370	5370	5370	0
462	20250305	114100	62674145	5370	5380	5380	5370	300
463	20250305	114000	61061845	5390	5390	5390	5390	0
464	20250305	113900	61061845	5390	5390	5390	5390	107
465	20250305	113800	60485115	5390	5390	5390	5390	0
466	20250305	113700	60485115	5390	5390	5390	5390	0
467	20250305	113600	60485115	5390	5390	5390	5390	0
468	20250305	113500	60485115	5390	5390	5390	5390	0
469	20250305	113400	60485115	5390	5390	5390	5390	0
470	20250305	113300	60485115	5390	5390	5390	5390	0
471	20250305	113200	60485115	5390	5390	5390	5390	0
472	20250305	113100	60485115	5390	5390	5390	5390	0
473	20250305	113000	60485115	5390	5390	5390	5390	0
474	20250305	112900	60485115	5390	5390	5390	5390	0
475	20250305	112800	60485115	5390	5390	5390	5390	0
476	20250305	112700	60485115	5390	5390	5390	5390	0
477	20250305	112600	60485115	5390	5390	5390	5390	0
478	20250305	112500	60485115	5390	5390	5390	5390	0
479	20250305	112400	60485115	5390	5390	5390	5390	0
480	20250305	112300	60485115	5390	5390	5390	5390	0
481	20250305	112200	60485115	5390	5390	5390	5390	0
482	20250305	112100	60485115	5390	5390	5390	5390	0
483	20250305	112000	60485115	5390	5390	5390	5390	0
484	20250305	111900	60485115	5390	5390	5390	5390	0
485	20250305	111800	60485115	5390	5390	5390	5390	0
486	20250305	111700	60485115	5390	5390	5390	5390	0
487	20250305	111600	60485115	5390	5390	5390	5390	10
488	20250305	111500	60431215	5400	5400	5400	5400	16
489	20250305	111400	60344815	5420	5420	5420	5420	0
490	20250305	111300	60344815	5420	5420	5420	5420	1
491	20250305	111200	60339395	5400	5400	5400	5400	0
492	20250305	111100	60339395	5400	5400	5400	5400	0
493	20250305	111000	60339395	5400	5400	5400	5400	0
494	20250305	110900	60339395	5400	5400	5400	5400	0
495	20250305	110800	60339395	5400	5400	5400	5400	0
496	20250305	110700	60339395	5400	5400	5400	5400	30
497	20250305	110600	60177395	5400	5420	5420	5400	430
498	20250305	110500	57847265	5410	5410	5410	5410	0
499	20250305	110400	57847265	5410	5410	5410	5410	0
500	20250305	110300	57847265	5410	5410	5410	5410	20
501	20250305	110200	57739065	5400	5400	5400	5400	0
502	20250305	110100	57739065	5400	5400	5400	5400	0
503	20250305	110000	57739065	5400	5410	5410	5400	97
504	20250305	105900	57214765	5420	5420	5420	5420	0
505	20250305	105800	57214765	5420	5420	5420	5420	26
506	20250305	105700	57073845	5410	5410	5410	5410	33
507	20250305	105600	56895315	5400	5410	5410	5400	31
508	20250305	105500	56727905	5410	5410	5410	5410	0
509	20250305	105400	56727905	5410	5410	5410	5410	0
510	20250305	105300	56727905	5410	5410	5410	5410	0
511	20250305	105200	56727905	5410	5410	5410	5410	60
512	20250305	105100	56403305	5420	5410	5420	5410	212
513	20250305	105000	55256025	5400	5400	5400	5400	0
514	20250305	104900	55256025	5400	5400	5400	5400	0
515	20250305	104800	55256025	5400	5400	5400	5400	0
516	20250305	104700	55256025	5400	5400	5400	5400	0
517	20250305	104600	55256025	5400	5400	5400	5400	31
518	20250305	104500	55088625	5420	5420	5420	5420	0
519	20250305	104400	55088625	5420	5420	5420	5420	5
520	20250305	104300	55061525	5410	5400	5410	5400	80
521	20250305	104200	54629215	5390	5390	5390	5390	0
522	20250305	104100	54629215	5390	5390	5390	5390	0
523	20250305	104000	54629215	5390	5390	5390	5390	53
524	20250305	103900	54343545	5390	5390	5390	5390	0
525	20250305	103800	54343545	5390	5390	5390	5390	0
526	20250305	103700	54343545	5390	5390	5390	5390	0
527	20250305	103600	54343545	5390	5390	5390	5390	0
528	20250305	103500	54343545	5390	5390	5390	5390	50
529	20250305	103400	54074045	5390	5390	5390	5390	0
530	20250305	103300	54074045	5390	5400	5410	5390	4
531	20250305	103200	54052435	5390	5370	5390	5370	13
532	20250305	103100	53982505	5370	5380	5380	5370	62
533	20250305	103000	53648965	5390	5390	5390	5390	10
534	20250305	102900	53595065	5400	5410	5410	5400	20
535	20250305	102800	53486965	5400	5400	5400	5400	464
536	20250305	102700	50981365	5400	5400	5400	5400	0
537	20250305	102600	50981365	5400	5400	5400	5400	0
538	20250305	102500	50981365	5400	5400	5400	5400	0
539	20250305	102400	50981365	5400	5400	5400	5400	0
540	20250305	102300	50981365	5400	5400	5400	5400	0
541	20250305	102200	50981365	5400	5400	5400	5400	0
542	20250305	102100	50981365	5400	5400	5400	5400	0
543	20250305	102000	50981365	5400	5400	5400	5400	70
544	20250305	101900	50603365	5400	5400	5400	5400	2
545	20250305	101800	50592565	5380	5380	5380	5380	1
546	20250305	101700	50587185	5400	5390	5400	5390	147
547	20250305	101600	49793655	5370	5330	5370	5330	502
548	20250305	101500	47097955	5330	5330	5330	5330	0
549	20250305	101400	47097955	5330	5330	5330	5330	0
550	20250305	101300	47097955	5330	5330	5330	5330	0
551	20250305	101200	47097955	5330	5330	5330	5330	0
552	20250305	101100	47097955	5330	5330	5330	5330	0
553	20250305	101000	47097955	5330	5330	5330	5330	0
554	20250305	100900	47097955	5330	5330	5330	5330	0
555	20250305	100800	47097955	5330	5330	5330	5330	0
556	20250305	100700	47097955	5330	5330	5330	5330	0
557	20250305	100600	47097955	5330	5330	5330	5330	0
558	20250305	100500	47097955	5330	5330	5330	5330	0
559	20250305	100400	47097955	5330	5330	5330	5330	0
560	20250305	100300	47097955	5330	5330	5330	5330	0
561	20250305	100200	47097955	5330	5330	5330	5330	0
562	20250305	100100	47097955	5330	5330	5330	5330	0
563	20250305	100000	47097955	5330	5330	5330	5330	0
564	20250305	095900	47097955	5330	5330	5330	5330	0
565	20250305	095800	47097955	5330	5330	5330	5330	0
566	20250305	095700	47097955	5330	5330	5330	5330	0
567	20250305	095600	47097955	5330	5330	5330	5330	0
568	20250305	095500	47097955	5330	5330	5330	5330	109
569	20250305	095400	46516985	5330	5330	5330	5330	0
570	20250305	095300	46516985	5330	5330	5330	5330	0
571	20250305	095200	46516985	5330	5330	5330	5330	0
572	20250305	095100	46516985	5330	5330	5330	5330	0
573	20250305	095000	46516985	5330	5330	5330	5330	0
574	20250305	094900	46516985	5330	5330	5330	5330	5
575	20250305	094800	46490335	5360	5360	5360	5360	1
576	20250305	094700	46484975	5370	5340	5370	5340	180
577	20250305	094600	45520895	5340	5340	5340	5340	28
578	20250305	094500	45371375	5340	5340	5340	5340	6
579	20250305	094400	45339335	5340	5340	5340	5340	5
580	20250305	094300	45312635	5300	5300	5300	5300	0
581	20250305	094200	45312635	5300	5300	5300	5300	0
582	20250305	094100	45312635	5300	5300	5300	5300	200
583	20250305	094000	44252635	5300	5300	5300	5300	0
584	20250305	093900	44252635	5300	5320	5320	5300	500
585	20250305	093800	41600655	5350	5350	5350	5350	0
586	20250305	093700	41600655	5350	5350	5350	5350	0
587	20250305	093600	41600655	5350	5350	5350	5350	0
588	20250305	093500	41600655	5350	5350	5350	5350	15
589	20250305	093400	41520405	5300	5300	5300	5300	0
590	20250305	093300	41520405	5300	5300	5300	5300	215
591	20250305	093200	40380905	5300	5310	5310	5300	1500
592	20250305	093100	32428165	5320	5320	5320	5320	0
593	20250305	093000	32428165	5320	5320	5320	5320	110
594	20250305	092900	31842965	5350	5350	5350	5350	0
595	20250305	092800	31842965	5350	5360	5360	5330	302
596	20250305	092700	30232915	5360	5360	5360	5360	0
597	20250305	092600	30232915	5360	5360	5360	5360	0
598	20250305	092500	30232915	5360	5360	5360	5360	2
599	20250305	092400	30222195	5360	5360	5360	5360	13
600	20250305	092300	30152515	5360	5360	5360	5360	0
601	20250305	092200	30152515	5360	5360	5360	5360	0
602	20250305	092100	30152515	5360	5360	5360	5360	36
603	20250305	092000	29959555	5360	5360	5360	5360	1
604	20250305	091900	29954195	5360	5360	5360	5360	0
605	20250305	091800	29954195	5360	5360	5360	5360	0
606	20250305	091700	29954195	5360	5360	5360	5360	0
607	20250305	091600	29954195	5360	5360	5360	5360	0
608	20250305	091500	29954195	5360	5380	5380	5360	1471
609	20250305	091400	22041795	5380	5400	5400	5380	768
610	20250305	091300	17906135	5390	5395	5400	5390	25
611	20250305	091200	17771150	5400	5390	5400	5380	225
612	20250305	091100	16559660	5380	5380	5380	5380	2
613	20250305	091000	16548900	5380	5400	5400	5380	250
614	20250305	090900	15203600	5400	5410	5420	5400	154
615	20250305	090800	14371590	5410	5380	5590	5370	2211
616	20250305	090700	2220700	5370	5350	5370	5350	83
617	20250305	090600	1775940	5350	5350	5350	5350	0
618	20250305	090500	1775940	5350	5350	5350	5350	0
619	20250305	090400	1775940	5350	5350	5350	5350	1
620	20250305	090300	1770590	5360	5360	5360	5360	0
621	20250305	090200	1770590	5360	5360	5360	5360	0
622	20250305	090100	1770590	5360	5360	5360	5310	109
623	20250305	090000	1191350	5380	5280	5380	5280	225