KissMeData/008250/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185100	255350800	5350	5350	5350	5350	1062
3	20250305	185000	255350800	5350	5350	5350	5350	0
4	20250305	184900	255350800	5350	5350	5350	5350	0
5	20250305	184800	255350800	5350	5350	5350	5350	0
6	20250305	184700	255350800	5350	5350	5350	5350	0
7	20250305	184600	255350800	5350	5350	5350	5350	0
8	20250305	184500	255350800	5350	5350	5350	5350	0
9	20250305	184400	255350800	5350	5350	5350	5350	0
10	20250305	184300	255350800	5350	5350	5350	5350	0
11	20250305	184200	255350800	5350	5350	5350	5350	0
12	20250305	184100	255350800	5350	5350	5350	5350	0
13	20250305	184000	255350800	5350	5350	5350	5350	0
14	20250305	183900	255350800	5350	5350	5350	5350	0
15	20250305	183800	255350800	5350	5350	5350	5350	0
16	20250305	183700	255350800	5350	5350	5350	5350	0
17	20250305	183600	255350800	5350	5350	5350	5350	0
18	20250305	183500	255350800	5350	5350	5350	5350	0
19	20250305	183400	255350800	5350	5350	5350	5350	0
20	20250305	183300	255350800	5350	5350	5350	5350	0
21	20250305	183200	255350800	5350	5350	5350	5350	0
22	20250305	183100	255350800	5350	5350	5350	5350	0
23	20250305	183000	255350800	5350	5350	5350	5350	0
24	20250305	182900	255350800	5350	5350	5350	5350	0
25	20250305	182800	255350800	5350	5350	5350	5350	0
26	20250305	182700	255350800	5350	5350	5350	5350	0
27	20250305	182600	255350800	5350	5350	5350	5350	0
28	20250305	182500	255350800	5350	5350	5350	5350	0
29	20250305	182400	255350800	5350	5350	5350	5350	0
30	20250305	182300	255350800	5350	5350	5350	5350	0
31	20250305	182200	255350800	5350	5350	5350	5350	0
32	20250305	182100	255350800	5350	5350	5350	5350	1062
33	20250305	182000	255350800	5350	5350	5350	5350	0
34	20250305	181900	255350800	5350	5350	5350	5350	0
35	20250305	181800	255350800	5350	5350	5350	5350	0
36	20250305	181700	255350800	5350	5350	5350	5350	0
37	20250305	181600	255350800	5350	5350	5350	5350	0
38	20250305	181500	255350800	5350	5350	5350	5350	0
39	20250305	181400	255350800	5350	5350	5350	5350	0
40	20250305	181300	255350800	5350	5350	5350	5350	0
41	20250305	181200	255350800	5350	5350	5350	5350	0
42	20250305	181100	255350800	5350	5350	5350	5350	0
43	20250305	181000	255350800	5350	5350	5350	5350	0
44	20250305	180900	255350800	5350	5350	5350	5350	0
45	20250305	180800	255350800	5350	5350	5350	5350	0
46	20250305	180700	255350800	5350	5350	5350	5350	0
47	20250305	180600	255350800	5350	5350	5350	5350	0
48	20250305	180500	255350800	5350	5350	5350	5350	0
49	20250305	180400	255350800	5350	5350	5350	5350	0
50	20250305	180300	255350800	5350	5350	5350	5350	0
51	20250305	180200	255350800	5350	5350	5350	5350	0
52	20250305	180100	255350800	5350	5350	5350	5350	0
53	20250305	180000	255350800	5350	5350	5350	5350	0
54	20250305	175900	255350800	5350	5350	5350	5350	0
55	20250305	175800	255350800	5350	5350	5350	5350	0
56	20250305	175700	255350800	5350	5350	5350	5350	0
57	20250305	175600	255350800	5350	5350	5350	5350	0
58	20250305	175500	255350800	5350	5350	5350	5350	0
59	20250305	175400	255350800	5350	5350	5350	5350	0
60	20250305	175300	255350800	5350	5350	5350	5350	0
61	20250305	175200	255350800	5350	5350	5350	5350	0
62	20250305	175100	255350800	5350	5350	5350	5350	1062
63	20250305	175000	255350800	5350	5350	5350	5350	0
64	20250305	174900	255350800	5350	5350	5350	5350	0
65	20250305	174800	255350800	5350	5350	5350	5350	0
66	20250305	174700	255350800	5350	5350	5350	5350	0
67	20250305	174600	255350800	5350	5350	5350	5350	0
68	20250305	174500	255350800	5350	5350	5350	5350	0
69	20250305	174400	255350800	5350	5350	5350	5350	0
70	20250305	174300	255350800	5350	5350	5350	5350	0
71	20250305	174200	255350800	5350	5350	5350	5350	0
72	20250305	174100	255350800	5350	5350	5350	5350	0
73	20250305	174000	255350800	5350	5350	5350	5350	0
74	20250305	173900	255350800	5350	5350	5350	5350	0
75	20250305	173800	255350800	5350	5350	5350	5350	0
76	20250305	173700	255350800	5350	5350	5350	5350	0
77	20250305	173600	255350800	5350	5350	5350	5350	0
78	20250305	173500	255350800	5350	5350	5350	5350	0
79	20250305	173400	255350800	5350	5350	5350	5350	0
80	20250305	173300	255350800	5350	5350	5350	5350	0
81	20250305	173200	255350800	5350	5350	5350	5350	0
82	20250305	173100	255350800	5350	5350	5350	5350	0
83	20250305	173000	255350800	5350	5350	5350	5350	0
84	20250305	172900	255350800	5350	5350	5350	5350	0
85	20250305	172800	255350800	5350	5350	5350	5350	0
86	20250305	172700	255350800	5350	5350	5350	5350	0
87	20250305	172600	255350800	5350	5350	5350	5350	0
88	20250305	172500	255350800	5350	5350	5350	5350	0
89	20250305	172400	255350800	5350	5350	5350	5350	0
90	20250305	172300	255350800	5350	5350	5350	5350	0
91	20250305	172200	255350800	5350	5350	5350	5350	0
92	20250305	172100	255350800	5350	5350	5350	5350	1062
93	20250305	172000	255350800	5350	5350	5350	5350	0
94	20250305	171900	255350800	5350	5350	5350	5350	0
95	20250305	171800	255350800	5350	5350	5350	5350	0
96	20250305	171700	255350800	5350	5350	5350	5350	0
97	20250305	171600	255350800	5350	5350	5350	5350	0
98	20250305	171500	255350800	5350	5350	5350	5350	0
99	20250305	171400	255350800	5350	5350	5350	5350	0
100	20250305	171300	255350800	5350	5350	5350	5350	0
101	20250305	171200	255350800	5350	5350	5350	5350	0
102	20250305	171100	255350800	5350	5350	5350	5350	0
103	20250305	171000	255350800	5350	5350	5350	5350	0
104	20250305	170900	255350800	5350	5350	5350	5350	0
105	20250305	170800	255350800	5350	5350	5350	5350	0
106	20250305	170700	255350800	5350	5350	5350	5350	0
107	20250305	170600	255350800	5350	5350	5350	5350	0
108	20250305	170500	255350800	5350	5350	5350	5350	0
109	20250305	170400	255350800	5350	5350	5350	5350	0
110	20250305	170300	255350800	5350	5350	5350	5350	0
111	20250305	170200	255350800	5350	5350	5350	5350	0
112	20250305	170100	255350800	5350	5350	5350	5350	0
113	20250305	170000	255350800	5350	5350	5350	5350	0
114	20250305	165900	255350800	5350	5350	5350	5350	0
115	20250305	165800	255350800	5350	5350	5350	5350	0
116	20250305	165700	255350800	5350	5350	5350	5350	0
117	20250305	165600	255350800	5350	5350	5350	5350	0
118	20250305	165500	255350800	5350	5350	5350	5350	0
119	20250305	165400	255350800	5350	5350	5350	5350	0
120	20250305	165300	255350800	5350	5350	5350	5350	0
121	20250305	165200	255350800	5350	5350	5350	5350	0
122	20250305	165100	255350800	5350	5350	5350	5350	1062
123	20250305	165000	255350800	5350	5350	5350	5350	0
124	20250305	164900	255350800	5350	5350	5350	5350	0
125	20250305	164800	255350800	5350	5350	5350	5350	0
126	20250305	164700	255350800	5350	5350	5350	5350	0
127	20250305	164600	255350800	5350	5350	5350	5350	0
128	20250305	164500	255350800	5350	5350	5350	5350	0
129	20250305	164400	255350800	5350	5350	5350	5350	0
130	20250305	164300	255350800	5350	5350	5350	5350	0
131	20250305	164200	255350800	5350	5350	5350	5350	0
132	20250305	164100	255350800	5350	5350	5350	5350	0
133	20250305	164000	255350800	5350	5350	5350	5350	0
134	20250305	163900	255350800	5350	5350	5350	5350	0
135	20250305	163800	255350800	5350	5350	5350	5350	0
136	20250305	163700	255350800	5350	5350	5350	5350	0
137	20250305	163600	255350800	5350	5350	5350	5350	0
138	20250305	163500	255350800	5350	5350	5350	5350	0
139	20250305	163400	255350800	5350	5350	5350	5350	0
140	20250305	163300	255350800	5350	5350	5350	5350	0
141	20250305	163200	255350800	5350	5350	5350	5350	0
142	20250305	163100	255350800	5350	5350	5350	5350	0
143	20250305	163000	255350800	5350	5350	5350	5350	0
144	20250305	162900	255350800	5350	5350	5350	5350	0
145	20250305	162800	255350800	5350	5350	5350	5350	0
146	20250305	162700	255350800	5350	5350	5350	5350	0
147	20250305	162600	255350800	5350	5350	5350	5350	0
148	20250305	162500	255350800	5350	5350	5350	5350	0
149	20250305	162400	255350800	5350	5350	5350	5350	0
150	20250305	162300	255350800	5350	5350	5350	5350	0
151	20250305	162200	255350800	5350	5350	5350	5350	0
152	20250305	162100	255350800	5350	5350	5350	5350	1062
153	20250305	162000	255350800	5350	5350	5350	5350	0
154	20250305	161900	255350800	5350	5350	5350	5350	0
155	20250305	161800	255350800	5350	5350	5350	5350	0
156	20250305	161700	255350800	5350	5350	5350	5350	0
157	20250305	161600	255350800	5350	5350	5350	5350	0
158	20250305	161500	255350800	5350	5350	5350	5350	0
159	20250305	161400	255350800	5350	5350	5350	5350	0
160	20250305	161300	255350800	5350	5350	5350	5350	0
161	20250305	161200	255350800	5350	5350	5350	5350	0
162	20250305	161100	255350800	5350	5350	5350	5350	0
163	20250305	161000	255350800	5350	5350	5350	5350	0
164	20250305	160900	255350800	5350	5350	5350	5350	0
165	20250305	160800	255350800	5350	5350	5350	5350	0
166	20250305	160700	255350800	5350	5350	5350	5350	0
167	20250305	160600	255350800	5350	5350	5350	5350	0
168	20250305	160500	255350800	5350	5350	5350	5350	0
169	20250305	160400	255350800	5350	5350	5350	5350	0
170	20250305	160300	255350800	5350	5350	5350	5350	0
171	20250305	160200	255350800	5350	5350	5350	5350	0
172	20250305	160100	255350800	5350	5350	5350	5350	0
173	20250305	160000	255350800	5350	5350	5350	5350	0
174	20250305	155900	255350800	5350	5350	5350	5350	0
175	20250305	155800	255350800	5350	5350	5350	5350	0
176	20250305	155700	255350800	5350	5350	5350	5350	0
177	20250305	155600	255350800	5350	5350	5350	5350	0
178	20250305	155500	255350800	5350	5350	5350	5350	0
179	20250305	155400	255350800	5350	5350	5350	5350	0
180	20250305	155300	255350800	5350	5350	5350	5350	0
181	20250305	155200	255350800	5350	5350	5350	5350	0
182	20250305	155100	255350800	5350	5350	5350	5350	1062
183	20250305	155000	255350800	5350	5350	5350	5350	0
184	20250305	154900	255350800	5350	5350	5350	5350	0
185	20250305	154800	255350800	5350	5350	5350	5350	0
186	20250305	154700	255350800	5350	5350	5350	5350	0
187	20250305	154600	255350800	5350	5350	5350	5350	0
188	20250305	154500	255350800	5350	5350	5350	5350	0
189	20250305	154400	255350800	5350	5350	5350	5350	0
190	20250305	154300	255350800	5350	5350	5350	5350	0
191	20250305	154200	255350800	5350	5350	5350	5350	0
192	20250305	154100	255350800	5350	5350	5350	5350	0
193	20250305	154000	255350800	5350	5350	5350	5350	0
194	20250305	153900	255350800	5350	5350	5350	5350	0
195	20250305	153800	255350800	5350	5350	5350	5350	0
196	20250305	153700	255350800	5350	5350	5350	5350	0
197	20250305	153600	255350800	5350	5350	5350	5350	0
198	20250305	153500	255350800	5350	5350	5350	5350	0
199	20250305	153400	255350800	5350	5350	5350	5350	0
200	20250305	153300	255350800	5350	5350	5350	5350	0
201	20250305	153200	255350800	5350	5350	5350	5350	0
202	20250305	153100	255350800	5350	5350	5350	5350	0
203	20250305	153000	255350800	5350	5350	5350	5350	1062
204	20250305	152900	249669100	5320	5320	5320	5320	0
205	20250305	152800	249669100	5320	5320	5320	5320	0
206	20250305	152700	249669100	5320	5320	5320	5320	0
207	20250305	152600	249669100	5320	5320	5320	5320	0
208	20250305	152500	249669100	5320	5320	5320	5320	0
209	20250305	152400	249669100	5320	5320	5320	5320	0
210	20250305	152300	249669100	5320	5320	5320	5320	0
211	20250305	152200	249669100	5320	5320	5320	5320	0
212	20250305	152100	249669100	5320	5320	5320	5320	0
213	20250305	152000	249669100	5320	5320	5320	5320	0
214	20250305	151900	249669100	5320	5320	5320	5320	0
215	20250305	151800	249669100	5320	5320	5320	5320	22
216	20250305	151700	249552060	5320	5320	5320	5320	0
217	20250305	151600	249552060	5320	5320	5320	5320	189
218	20250305	151500	248546580	5280	5280	5280	5280	10
219	20250305	151400	248493780	5320	5320	5320	5320	0
220	20250305	151300	248493780	5320	5320	5320	5320	0
221	20250305	151200	248493780	5320	5320	5320	5320	0
222	20250305	151100	248493780	5320	5320	5320	5320	0
223	20250305	151000	248493780	5320	5320	5320	5320	0
224	20250305	150900	248493780	5320	5320	5320	5320	0
225	20250305	150800	248493780	5320	5320	5320	5320	0
226	20250305	150700	248493780	5320	5280	5320	5280	2
227	20250305	150600	248483180	5320	5320	5320	5320	0
228	20250305	150500	248483180	5320	5320	5320	5320	0
229	20250305	150400	248483180	5320	5320	5320	5320	0
230	20250305	150300	248483180	5320	5290	5320	5280	55
231	20250305	150200	248191790	5320	5320	5320	5320	0
232	20250305	150100	248191790	5320	5320	5320	5320	0
233	20250305	150000	248191790	5320	5320	5320	5320	0
234	20250305	145900	248191790	5320	5320	5320	5320	0
235	20250305	145800	248191790	5320	5320	5320	5320	0
236	20250305	145700	248191790	5320	5320	5320	5320	0
237	20250305	145600	248191790	5320	5320	5320	5320	1
238	20250305	145500	248186470	5320	5320	5320	5320	1
239	20250305	145400	248181150	5320	5320	5320	5320	0
240	20250305	145300	248181150	5320	5320	5320	5320	3
241	20250305	145200	248165190	5320	5320	5320	5320	5
242	20250305	145100	248138590	5320	5320	5320	5320	0
243	20250305	145000	248138590	5320	5320	5320	5320	9
244	20250305	144900	248090710	5320	5320	5320	5320	39
245	20250305	144800	247883230	5300	5300	5300	5300	0
246	20250305	144700	247883230	5300	5300	5300	5300	0
247	20250305	144600	247883230	5300	5300	5300	5300	49
248	20250305	144500	247623530	5300	5300	5300	5300	96
249	20250305	144400	247114730	5320	5320	5320	5320	40
250	20250305	144300	246901930	5320	5320	5320	5320	0
251	20250305	144200	246901930	5320	5320	5320	5320	0
252	20250305	144100	246901930	5320	5320	5320	5320	40
253	20250305	144000	246689130	5310	5310	5310	5310	0
254	20250305	143900	246689130	5310	5310	5310	5310	0
255	20250305	143800	246689130	5310	5310	5310	5310	0
256	20250305	143700	246689130	5310	5310	5310	5310	0
257	20250305	143600	246689130	5310	5300	5310	5300	390
258	20250305	143500	244622020	5290	5310	5310	5270	2050
259	20250305	143400	233754840	5320	5320	5320	5320	100
260	20250305	143300	233222840	5330	5330	5330	5330	71
261	20250305	143200	232844410	5320	5330	5330	5320	1000
262	20250305	143100	227524380	5340	5340	5340	5340	0
263	20250305	143000	227524380	5340	5340	5340	5340	51
264	20250305	142900	227252040	5350	5350	5350	5350	0
265	20250305	142800	227252040	5350	5350	5350	5350	648
266	20250305	142700	223785240	5360	5360	5360	5360	0
267	20250305	142600	223785240	5360	5360	5360	5360	16
268	20250305	142500	223699480	5370	5370	5370	5370	0
269	20250305	142400	223699480	5370	5370	5370	5370	0
270	20250305	142300	223699480	5370	5370	5370	5370	0
271	20250305	142200	223699480	5370	5370	5370	5370	0
272	20250305	142100	223699480	5370	5370	5370	5370	0
273	20250305	142000	223699480	5370	5370	5370	5370	0
274	20250305	141900	223699480	5370	5370	5370	5370	0
275	20250305	141800	223699480	5370	5370	5370	5370	0
276	20250305	141700	223699480	5370	5370	5370	5370	0
277	20250305	141600	223699480	5370	5370	5370	5370	0
278	20250305	141500	223699480	5370	5370	5370	5370	0
279	20250305	141400	223699480	5370	5370	5370	5370	0
280	20250305	141300	223699480	5370	5370	5370	5370	0
281	20250305	141200	223699480	5370	5370	5370	5370	0
282	20250305	141100	223699480	5370	5370	5370	5370	0
283	20250305	141000	223699480	5370	5370	5370	5370	0
284	20250305	140900	223699480	5370	5370	5370	5370	0
285	20250305	140800	223699480	5370	5370	5370	5370	0
286	20250305	140700	223699480	5370	5370	5370	5370	0
287	20250305	140600	223699480	5370	5370	5370	5370	0
288	20250305	140500	223699480	5370	5370	5370	5370	0
289	20250305	140400	223699480	5370	5370	5370	5370	0
290	20250305	140300	223699480	5370	5370	5370	5370	0
291	20250305	140200	223699480	5370	5370	5370	5370	0
292	20250305	140100	223699480	5370	5370	5370	5370	0
293	20250305	140000	223699480	5370	5370	5370	5370	0
294	20250305	135900	223699480	5370	5370	5370	5370	0
295	20250305	135800	223699480	5370	5370	5370	5370	0
296	20250305	135700	223699480	5370	5370	5370	5370	0
297	20250305	135600	223699480	5370	5370	5370	5360	1139
298	20250305	135500	217592910	5390	5400	5400	5390	936
299	20250305	135400	212547850	5390	5390	5390	5390	80
300	20250305	135300	212116650	5380	5390	5420	5380	387
301	20250305	135200	210034310	5400	5360	5440	5360	992
302	20250305	135100	204666120	5370	5370	5370	5370	0
303	20250305	135000	204666120	5370	5370	5370	5370	0
304	20250305	134900	204666120	5370	5370	5370	5370	0
305	20250305	134800	204666120	5370	5370	5370	5370	0
306	20250305	134700	204666120	5370	5370	5370	5370	0
307	20250305	134600	204666120	5370	5370	5370	5370	0
308	20250305	134500	204666120	5370	5370	5370	5370	100
309	20250305	134400	204129120	5370	5370	5370	5370	70
310	20250305	134300	203753220	5370	5370	5370	5370	0
311	20250305	134200	203753220	5370	5370	5370	5370	0
312	20250305	134100	203753220	5370	5360	5370	5360	604
313	20250305	134000	200510050	5360	5360	5360	5360	100
314	20250305	133900	199974050	5360	5360	5360	5360	0
315	20250305	133800	199974050	5360	5360	5360	5360	0
316	20250305	133700	199974050	5360	5350	5360	5350	788
317	20250305	133600	195754560	5350	5350	5350	5350	0
318	20250305	133500	195754560	5350	5350	5350	5350	75
319	20250305	133400	195353310	5350	5350	5350	5350	2
320	20250305	133300	195342610	5350	5350	5350	5350	0
321	20250305	133200	195342610	5350	5350	5350	5350	4
322	20250305	133100	195321210	5340	5340	5340	5340	0
323	20250305	133000	195321210	5340	5340	5340	5340	20
324	20250305	132900	195214410	5340	5340	5340	5340	0
325	20250305	132800	195214410	5340	5340	5340	5340	0
326	20250305	132700	195214410	5340	5340	5340	5340	0
327	20250305	132600	195214410	5340	5340	5340	5340	2
328	20250305	132500	195203730	5350	5350	5350	5350	0
329	20250305	132400	195203730	5350	5350	5350	5350	0
330	20250305	132300	195203730	5350	5350	5350	5350	1
331	20250305	132200	195198380	5360	5360	5360	5360	0
332	20250305	132100	195198380	5360	5360	5360	5360	0
333	20250305	132000	195198380	5360	5360	5360	5360	0
334	20250305	131900	195198380	5360	5360	5360	5360	0
335	20250305	131800	195198380	5360	5360	5360	5360	0
336	20250305	131700	195198380	5360	5340	5360	5340	511
337	20250305	131600	192469260	5340	5340	5340	5340	91
338	20250305	131500	191983320	5360	5360	5360	5360	0
339	20250305	131400	191983320	5360	5360	5360	5360	0
340	20250305	131300	191983320	5360	5360	5360	5360	0
341	20250305	131200	191983320	5360	5360	5360	5360	0
342	20250305	131100	191983320	5360	5360	5360	5360	0
343	20250305	131000	191983320	5360	5360	5360	5360	0
344	20250305	130900	191983320	5360	5360	5360	5360	0
345	20250305	130800	191983320	5360	5360	5360	5360	0
346	20250305	130700	191983320	5360	5360	5360	5360	0
347	20250305	130600	191983320	5360	5360	5360	5360	0
348	20250305	130500	191983320	5360	5360	5360	5360	0
349	20250305	130400	191983320	5360	5360	5360	5360	70
350	20250305	130300	191608120	5360	5360	5360	5360	197
351	20250305	130200	190552200	5360	5360	5360	5360	18
352	20250305	130100	190455720	5360	5360	5360	5360	15
353	20250305	130000	190375320	5360	5360	5360	5360	0
354	20250305	125900	190375320	5360	5360	5360	5360	0
355	20250305	125800	190375320	5360	5360	5360	5360	0
356	20250305	125700	190375320	5360	5360	5360	5360	100
357	20250305	125600	189839320	5350	5355	5355	5350	207
358	20250305	125500	188731180	5355	5355	5355	5355	1
359	20250305	125400	188725825	5350	5350	5350	5350	0
360	20250305	125300	188725825	5350	5350	5350	5350	0
361	20250305	125200	188725825	5350	5350	5350	5350	0
362	20250305	125100	188725825	5350	5350	5350	5350	0
363	20250305	125000	188725825	5350	5350	5350	5350	0
364	20250305	124900	188725825	5350	5350	5350	5350	0
365	20250305	124800	188725825	5350	5350	5350	5350	0
366	20250305	124700	188725825	5350	5350	5350	5350	0
367	20250305	124600	188725825	5350	5350	5350	5350	0
368	20250305	124500	188725825	5350	5350	5350	5350	0
369	20250305	124400	188725825	5350	5350	5350	5350	0
370	20250305	124300	188725825	5350	5350	5350	5350	0
371	20250305	124200	188725825	5350	5350	5350	5350	0
372	20250305	124100	188725825	5350	5350	5350	5350	308
373	20250305	124000	187078025	5340	5340	5340	5340	106
374	20250305	123900	186511985	5340	5340	5340	5340	0
375	20250305	123800	186511985	5340	5340	5340	5340	2
376	20250305	123700	186501305	5340	5340	5340	5340	10
377	20250305	123600	186447905	5340	5340	5340	5340	0
378	20250305	123500	186447905	5340	5340	5340	5340	1
379	20250305	123400	186442565	5320	5320	5320	5320	0
380	20250305	123300	186442565	5320	5320	5320	5320	0
381	20250305	123200	186442565	5320	5320	5320	5320	0
382	20250305	123100	186442565	5320	5320	5320	5320	0
383	20250305	123000	186442565	5320	5320	5320	5320	0
384	20250305	122900	186442565	5320	5320	5320	5320	0
385	20250305	122800	186442565	5320	5320	5320	5320	185
386	20250305	122700	185458365	5320	5320	5320	5320	0
387	20250305	122600	185458365	5320	5320	5320	5320	0
388	20250305	122500	185458365	5320	5320	5320	5320	0
389	20250305	122400	185458365	5320	5320	5320	5320	200
390	20250305	122300	184394365	5350	5350	5350	5350	0
391	20250305	122200	184394365	5350	5350	5350	5350	14
392	20250305	122100	184319465	5320	5320	5320	5320	0
393	20250305	122000	184319465	5320	5320	5320	5320	4
394	20250305	121900	184298185	5320	5320	5320	5320	0
395	20250305	121800	184298185	5320	5320	5320	5320	0
396	20250305	121700	184298185	5320	5320	5320	5320	0
397	20250305	121600	184298185	5320	5320	5320	5320	0
398	20250305	121500	184298185	5320	5320	5320	5320	0
399	20250305	121400	184298185	5320	5320	5320	5320	61
400	20250305	121300	183973665	5320	5320	5320	5320	0
401	20250305	121200	183973665	5320	5330	5330	5320	974
402	20250305	121100	178782885	5330	5330	5330	5330	0
403	20250305	121000	178782885	5330	5330	5330	5330	0
404	20250305	120900	178782885	5330	5330	5330	5330	5
405	20250305	120800	178756235	5330	5330	5330	5330	0
406	20250305	120700	178756235	5330	5330	5330	5330	0
407	20250305	120600	178756235	5330	5330	5330	5330	191
408	20250305	120500	177738205	5360	5360	5360	5360	0
409	20250305	120400	177738205	5360	5360	5360	5360	0
410	20250305	120300	177738205	5360	5360	5360	5360	0
411	20250305	120200	177738205	5360	5360	5360	5360	0
412	20250305	120100	177738205	5360	5360	5360	5360	0
413	20250305	120000	177738205	5360	5360	5360	5360	0
414	20250305	115900	177738205	5360	5360	5360	5360	0
415	20250305	115800	177738205	5360	5360	5360	5360	0
416	20250305	115700	177738205	5360	5360	5360	5360	0
417	20250305	115600	177738205	5360	5330	5360	5330	2
418	20250305	115500	177727515	5360	5330	5360	5330	4
419	20250305	115400	177706125	5340	5340	5340	5340	0
420	20250305	115300	177706125	5340	5340	5340	5340	0
421	20250305	115200	177706125	5340	5340	5340	5340	14
422	20250305	115100	177631365	5330	5330	5330	5330	0
423	20250305	115000	177631365	5330	5330	5330	5330	0
424	20250305	114900	177631365	5330	5330	5330	5330	0
425	20250305	114800	177631365	5330	5330	5330	5330	4
426	20250305	114700	177610045	5330	5330	5330	5330	0
427	20250305	114600	177610045	5330	5330	5330	5330	0
428	20250305	114500	177610045	5330	5330	5330	5330	0
429	20250305	114400	177610045	5330	5330	5330	5330	5
430	20250305	114300	177583395	5330	5340	5350	5330	65
431	20250305	114200	177236365	5300	5300	5300	5300	0
432	20250305	114100	177236365	5300	5300	5300	5300	32
433	20250305	114000	177066765	5310	5310	5310	5310	0
434	20250305	113900	177066765	5310	5310	5310	5310	31
435	20250305	113800	176902155	5340	5320	5360	5320	24
436	20250305	113700	176773815	5340	5340	5340	5340	0
437	20250305	113600	176773815	5340	5340	5340	5340	0
438	20250305	113500	176773815	5340	5340	5340	5340	0
439	20250305	113400	176773815	5340	5340	5340	5340	14
440	20250305	113300	176699055	5310	5310	5310	5310	0
441	20250305	113200	176699055	5310	5310	5310	5310	0
442	20250305	113100	176699055	5310	5310	5310	5310	0
443	20250305	113000	176699055	5310	5320	5320	5310	290
444	20250305	112900	175157615	5360	5360	5360	5360	0
445	20250305	112800	175157615	5360	5360	5360	5360	0
446	20250305	112700	175157615	5360	5360	5360	5360	0
447	20250305	112600	175157615	5360	5360	5360	5360	0
448	20250305	112500	175157615	5360	5330	5360	5330	590
449	20250305	112400	172012825	5360	5360	5360	5360	0
450	20250305	112300	172012825	5360	5360	5360	5360	0
451	20250305	112200	172012825	5360	5360	5360	5360	0
452	20250305	112100	172012825	5360	5360	5360	5360	0
453	20250305	112000	172012825	5360	5360	5360	5360	0
454	20250305	111900	172012825	5360	5360	5360	5360	0
455	20250305	111800	172012825	5360	5360	5360	5360	18
456	20250305	111700	171916345	5360	5360	5360	5360	70
457	20250305	111600	171541145	5360	5360	5360	5360	0
458	20250305	111500	171541145	5360	5360	5360	5360	14
459	20250305	111400	171466105	5350	5350	5350	5350	0
460	20250305	111300	171466105	5350	5350	5350	5350	0
461	20250305	111200	171466105	5350	5350	5350	5350	0
462	20250305	111100	171466105	5350	5350	5350	5350	0
463	20250305	111000	171466105	5350	5350	5350	5350	0
464	20250305	110900	171466105	5350	5350	5350	5350	13
465	20250305	110800	171396555	5350	5340	5350	5330	74
466	20250305	110700	171002105	5360	5360	5360	5360	0
467	20250305	110600	171002105	5360	5360	5360	5360	0
468	20250305	110500	171002105	5360	5360	5360	5360	47
469	20250305	110400	170750185	5340	5340	5340	5340	1
470	20250305	110300	170744845	5340	5340	5340	5340	80
471	20250305	110200	170317645	5330	5330	5330	5330	0
472	20250305	110100	170317645	5330	5330	5330	5330	32
473	20250305	110000	170147085	5360	5360	5360	5360	0
474	20250305	105900	170147085	5360	5360	5360	5360	0
475	20250305	105800	170147085	5360	5360	5360	5360	0
476	20250305	105700	170147085	5360	5340	5360	5340	161
477	20250305	105600	169287005	5350	5360	5360	5350	89
478	20250305	105500	168810515	5360	5360	5360	5360	0
479	20250305	105400	168810515	5360	5360	5360	5360	35
480	20250305	105300	168622915	5360	5360	5360	5360	0
481	20250305	105200	168622915	5360	5360	5360	5360	0
482	20250305	105100	168622915	5360	5360	5360	5360	1
483	20250305	105000	168617555	5370	5370	5370	5370	0
484	20250305	104900	168617555	5370	5370	5370	5370	0
485	20250305	104800	168617555	5370	5370	5370	5370	0
486	20250305	104700	168617555	5370	5370	5370	5370	0
487	20250305	104600	168617555	5370	5370	5370	5370	0
488	20250305	104500	168617555	5370	5370	5370	5370	0
489	20250305	104400	168617555	5370	5360	5380	5340	251
490	20250305	104300	167271825	5340	5340	5340	5340	0
491	20250305	104200	167271825	5340	5340	5340	5340	0
492	20250305	104100	167271825	5340	5340	5340	5340	100
493	20250305	104000	166737825	5360	5360	5360	5360	44
494	20250305	103900	166501985	5360	5360	5360	5360	0
495	20250305	103800	166501985	5360	5350	5360	5350	44
496	20250305	103700	166266255	5360	5360	5360	5360	0
497	20250305	103600	166266255	5360	5360	5360	5360	39
498	20250305	103500	166057215	5360	5360	5360	5360	0
499	20250305	103400	166057215	5360	5360	5360	5360	0
500	20250305	103300	166057215	5360	5340	5360	5340	138
501	20250305	103200	165319755	5340	5340	5340	5340	0
502	20250305	103100	165319755	5340	5360	5360	5340	1018
503	20250305	103000	159873425	5360	5360	5360	5360	0
504	20250305	102900	159873425	5360	5360	5360	5360	0
505	20250305	102800	159873425	5360	5360	5360	5360	0
506	20250305	102700	159873425	5360	5360	5360	5360	0
507	20250305	102600	159873425	5360	5360	5360	5360	0
508	20250305	102500	159873425	5360	5360	5360	5360	0
509	20250305	102400	159873425	5360	5360	5360	5360	14
510	20250305	102300	159798385	5360	5360	5360	5360	185
511	20250305	102200	158806785	5350	5350	5350	5350	50
512	20250305	102100	158539285	5380	5380	5380	5380	10
513	20250305	102000	158485485	5380	5350	5380	5350	70
514	20250305	101900	158109485	5350	5350	5350	5350	0
515	20250305	101800	158109485	5350	5350	5350	5350	0
516	20250305	101700	158109485	5350	5350	5350	5350	0
517	20250305	101600	158109485	5350	5350	5350	5350	0
518	20250305	101500	158109485	5350	5380	5380	5350	839
519	20250305	101400	153597315	5350	5350	5350	5350	54
520	20250305	101300	153308415	5350	5350	5350	5350	20
521	20250305	101200	153201415	5380	5380	5380	5380	500
522	20250305	101100	150511415	5380	5380	5380	5380	0
523	20250305	101000	150511415	5380	5380	5380	5380	0
524	20250305	100900	150511415	5380	5380	5380	5380	0
525	20250305	100800	150511415	5380	5360	5380	5350	267
526	20250305	100700	149078805	5370	5370	5370	5370	21
527	20250305	100600	148966035	5370	5370	5380	5370	119
528	20250305	100500	148326895	5360	5360	5360	5360	108
529	20250305	100400	147748015	5400	5380	5400	5370	1021
530	20250305	100300	142264905	5410	5410	5410	5410	0
531	20250305	100200	142264905	5410	5410	5410	5410	0
532	20250305	100100	142264905	5410	5380	5410	5380	31
533	20250305	100000	142097805	5410	5410	5410	5410	0
534	20250305	095900	142097805	5410	5400	5410	5400	110
535	20250305	095800	141503705	5410	5410	5410	5410	0
536	20250305	095700	141503705	5410	5410	5410	5410	100
537	20250305	095600	140962705	5410	5410	5410	5410	0
538	20250305	095500	140962705	5410	5400	5410	5400	20
539	20250305	095400	140854515	5410	5410	5410	5410	0
540	20250305	095300	140854515	5410	5410	5410	5410	1
541	20250305	095200	140849105	5410	5410	5410	5410	10
542	20250305	095100	140795005	5410	5390	5410	5390	33
543	20250305	095000	140616605	5410	5390	5410	5390	11
544	20250305	094900	140557175	5370	5390	5420	5370	248
545	20250305	094800	139217905	5400	5390	5400	5390	182
546	20250305	094700	138236905	5390	5390	5430	5390	126
547	20250305	094600	137554485	5400	5430	5430	5390	4384
548	20250305	094500	113877545	5450	5390	5450	5390	4356
549	20250305	094400	90340115	5390	5380	5390	5340	141
550	20250305	094300	89582335	5340	5330	5380	5330	530
551	20250305	094200	86743335	5330	5330	5330	5330	130
552	20250305	094100	86050435	5330	5330	5330	5330	0
553	20250305	094000	86050435	5330	5330	5330	5330	0
554	20250305	093900	86050435	5330	5330	5330	5330	0
555	20250305	093800	86050435	5330	5330	5330	5330	504
556	20250305	093700	83364115	5360	5360	5360	5360	4
557	20250305	093600	83342675	5360	5330	5360	5330	254
558	20250305	093500	81988345	5330	5330	5330	5330	50
559	20250305	093400	81721845	5330	5370	5370	5330	1863
560	20250305	093300	71748245	5360	5350	5380	5350	265
561	20250305	093200	70326855	5380	5380	5380	5380	382
562	20250305	093100	68271695	5360	5350	5370	5340	926
563	20250305	093000	63317935	5350	5400	5400	5350	126
564	20250305	092900	62641935	5400	5430	5490	5400	2635
565	20250305	092800	48312965	5430	5250	5460	5220	4820
566	20250305	092700	22506915	5250	5220	5250	5220	501
567	20250305	092600	19877015	5210	5230	5230	5210	90
568	20250305	092500	19407035	5230	5230	5230	5230	0
569	20250305	092400	19407035	5230	5230	5230	5230	0
570	20250305	092300	19407035	5230	5230	5230	5230	0
571	20250305	092200	19407035	5230	5230	5230	5230	14
572	20250305	092100	19333815	5260	5260	5260	5260	0
573	20250305	092000	19333815	5260	5260	5260	5260	1
574	20250305	091900	19328555	5245	5245	5245	5245	1
575	20250305	091800	19323310	5240	5240	5240	5240	0
576	20250305	091700	19323310	5240	5270	5270	5240	137
577	20250305	091600	18602090	5280	5280	5280	5280	53
578	20250305	091500	18322250	5290	5290	5290	5290	200
579	20250305	091400	17264250	5300	5300	5300	5300	59
580	20250305	091300	16951550	5300	5300	5300	5300	0
581	20250305	091200	16951550	5300	5290	5310	5290	452
582	20250305	091100	14553940	5290	5290	5290	5290	117
583	20250305	091000	13935010	5300	5290	5300	5290	45
584	20250305	090900	13696930	5300	5300	5310	5300	167
585	20250305	090800	12811330	5310	5290	5310	5290	757
586	20250305	090700	8799330	5290	5250	5290	5250	244
587	20250305	090600	7511800	5250	5250	5250	5250	10
588	20250305	090500	7459300	5250	5250	5250	5250	94
589	20250305	090400	6965800	5250	5270	5270	5250	389
590	20250305	090300	4922470	5280	5270	5280	5270	22
591	20250305	090200	4806520	5270	5230	5300	5230	617
592	20250305	090100	1558870	5230	5230	5230	5230	0
593	20250305	090000	1558870	5230	5250	5250	5230	297