KissMeData/058730/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194200	409481005	2960	2960	2960	2960	2389
3	20250304	194100	409481005	2960	2960	2960	2960	0
4	20250304	194000	409481005	2960	2960	2960	2960	0
5	20250304	193900	409481005	2960	2960	2960	2960	0
6	20250304	193800	409481005	2960	2960	2960	2960	0
7	20250304	193700	409481005	2960	2960	2960	2960	0
8	20250304	193600	409481005	2960	2960	2960	2960	0
9	20250304	193500	409481005	2960	2960	2960	2960	0
10	20250304	193400	409481005	2960	2960	2960	2960	0
11	20250304	193300	409481005	2960	2960	2960	2960	0
12	20250304	193200	409481005	2960	2960	2960	2960	0
13	20250304	193100	409481005	2960	2960	2960	2960	0
14	20250304	193000	409481005	2960	2960	2960	2960	0
15	20250304	192900	409481005	2960	2960	2960	2960	0
16	20250304	192800	409481005	2960	2960	2960	2960	0
17	20250304	192700	409481005	2960	2960	2960	2960	0
18	20250304	192600	409481005	2960	2960	2960	2960	0
19	20250304	192500	409481005	2960	2960	2960	2960	0
20	20250304	192400	409481005	2960	2960	2960	2960	0
21	20250304	192300	409481005	2960	2960	2960	2960	0
22	20250304	192200	409481005	2960	2960	2960	2960	0
23	20250304	192100	409481005	2960	2960	2960	2960	0
24	20250304	192000	409481005	2960	2960	2960	2960	0
25	20250304	191900	409481005	2960	2960	2960	2960	0
26	20250304	191800	409481005	2960	2960	2960	2960	0
27	20250304	191700	409481005	2960	2960	2960	2960	0
28	20250304	191600	409481005	2960	2960	2960	2960	0
29	20250304	191500	409481005	2960	2960	2960	2960	0
30	20250304	191400	409481005	2960	2960	2960	2960	0
31	20250304	191300	409481005	2960	2960	2960	2960	0
32	20250304	191200	409481005	2960	2960	2960	2960	2389
33	20250304	191100	409481005	2960	2960	2960	2960	0
34	20250304	191000	409481005	2960	2960	2960	2960	0
35	20250304	190900	409481005	2960	2960	2960	2960	0
36	20250304	190800	409481005	2960	2960	2960	2960	0
37	20250304	190700	409481005	2960	2960	2960	2960	0
38	20250304	190600	409481005	2960	2960	2960	2960	0
39	20250304	190500	409481005	2960	2960	2960	2960	0
40	20250304	190400	409481005	2960	2960	2960	2960	0
41	20250304	190300	409481005	2960	2960	2960	2960	0
42	20250304	190200	409481005	2960	2960	2960	2960	0
43	20250304	190100	409481005	2960	2960	2960	2960	0
44	20250304	190000	409481005	2960	2960	2960	2960	0
45	20250304	185900	409481005	2960	2960	2960	2960	0
46	20250304	185800	409481005	2960	2960	2960	2960	0
47	20250304	185700	409481005	2960	2960	2960	2960	0
48	20250304	185600	409481005	2960	2960	2960	2960	0
49	20250304	185500	409481005	2960	2960	2960	2960	0
50	20250304	185400	409481005	2960	2960	2960	2960	0
51	20250304	185300	409481005	2960	2960	2960	2960	0
52	20250304	185200	409481005	2960	2960	2960	2960	0
53	20250304	185100	409481005	2960	2960	2960	2960	0
54	20250304	185000	409481005	2960	2960	2960	2960	0
55	20250304	184900	409481005	2960	2960	2960	2960	0
56	20250304	184800	409481005	2960	2960	2960	2960	0
57	20250304	184700	409481005	2960	2960	2960	2960	0
58	20250304	184600	409481005	2960	2960	2960	2960	0
59	20250304	184500	409481005	2960	2960	2960	2960	0
60	20250304	184400	409481005	2960	2960	2960	2960	0
61	20250304	184300	409481005	2960	2960	2960	2960	0
62	20250304	184200	409481005	2960	2960	2960	2960	2389
63	20250304	184100	409481005	2960	2960	2960	2960	0
64	20250304	184000	409481005	2960	2960	2960	2960	0
65	20250304	183900	409481005	2960	2960	2960	2960	0
66	20250304	183800	409481005	2960	2960	2960	2960	0
67	20250304	183700	409481005	2960	2960	2960	2960	0
68	20250304	183600	409481005	2960	2960	2960	2960	0
69	20250304	183500	409481005	2960	2960	2960	2960	0
70	20250304	183400	409481005	2960	2960	2960	2960	0
71	20250304	183300	409481005	2960	2960	2960	2960	0
72	20250304	183200	409481005	2960	2960	2960	2960	0
73	20250304	183100	409481005	2960	2960	2960	2960	0
74	20250304	183000	409481005	2960	2960	2960	2960	0
75	20250304	182900	409481005	2960	2960	2960	2960	0
76	20250304	182800	409481005	2960	2960	2960	2960	0
77	20250304	182700	409481005	2960	2960	2960	2960	0
78	20250304	182600	409481005	2960	2960	2960	2960	0
79	20250304	182500	409481005	2960	2960	2960	2960	0
80	20250304	182400	409481005	2960	2960	2960	2960	0
81	20250304	182300	409481005	2960	2960	2960	2960	0
82	20250304	182200	409481005	2960	2960	2960	2960	0
83	20250304	182100	409481005	2960	2960	2960	2960	0
84	20250304	182000	409481005	2960	2960	2960	2960	0
85	20250304	181900	409481005	2960	2960	2960	2960	0
86	20250304	181800	409481005	2960	2960	2960	2960	0
87	20250304	181700	409481005	2960	2960	2960	2960	0
88	20250304	181600	409481005	2960	2960	2960	2960	0
89	20250304	181500	409481005	2960	2960	2960	2960	0
90	20250304	181400	409481005	2960	2960	2960	2960	0
91	20250304	181300	409481005	2960	2960	2960	2960	0
92	20250304	181200	409481005	2960	2960	2960	2960	2389
93	20250304	181100	409481005	2960	2960	2960	2960	0
94	20250304	181000	409481005	2960	2960	2960	2960	0
95	20250304	180900	409481005	2960	2960	2960	2960	0
96	20250304	180800	409481005	2960	2960	2960	2960	0
97	20250304	180700	409481005	2960	2960	2960	2960	0
98	20250304	180600	409481005	2960	2960	2960	2960	0
99	20250304	180500	409481005	2960	2960	2960	2960	0
100	20250304	180400	409481005	2960	2960	2960	2960	0
101	20250304	180300	409481005	2960	2960	2960	2960	0
102	20250304	180200	409481005	2960	2960	2960	2960	0
103	20250304	180100	409481005	2960	2960	2960	2960	0
104	20250304	180000	409481005	2960	2960	2960	2960	0
105	20250304	175900	409481005	2960	2960	2960	2960	0
106	20250304	175800	409481005	2960	2960	2960	2960	0
107	20250304	175700	409481005	2960	2960	2960	2960	0
108	20250304	175600	409481005	2960	2960	2960	2960	0
109	20250304	175500	409481005	2960	2960	2960	2960	0
110	20250304	175400	409481005	2960	2960	2960	2960	0
111	20250304	175300	409481005	2960	2960	2960	2960	0
112	20250304	175200	409481005	2960	2960	2960	2960	0
113	20250304	175100	409481005	2960	2960	2960	2960	0
114	20250304	175000	409481005	2960	2960	2960	2960	0
115	20250304	174900	409481005	2960	2960	2960	2960	0
116	20250304	174800	409481005	2960	2960	2960	2960	0
117	20250304	174700	409481005	2960	2960	2960	2960	0
118	20250304	174600	409481005	2960	2960	2960	2960	0
119	20250304	174500	409481005	2960	2960	2960	2960	0
120	20250304	174400	409481005	2960	2960	2960	2960	0
121	20250304	174300	409481005	2960	2960	2960	2960	0
122	20250304	174200	409481005	2960	2960	2960	2960	2389
123	20250304	174100	409481005	2960	2960	2960	2960	0
124	20250304	174000	409481005	2960	2960	2960	2960	0
125	20250304	173900	409481005	2960	2960	2960	2960	0
126	20250304	173800	409481005	2960	2960	2960	2960	0
127	20250304	173700	409481005	2960	2960	2960	2960	0
128	20250304	173600	409481005	2960	2960	2960	2960	0
129	20250304	173500	409481005	2960	2960	2960	2960	0
130	20250304	173400	409481005	2960	2960	2960	2960	0
131	20250304	173300	409481005	2960	2960	2960	2960	0
132	20250304	173200	409481005	2960	2960	2960	2960	0
133	20250304	173100	409481005	2960	2960	2960	2960	0
134	20250304	173000	409481005	2960	2960	2960	2960	0
135	20250304	172900	409481005	2960	2960	2960	2960	0
136	20250304	172800	409481005	2960	2960	2960	2960	0
137	20250304	172700	409481005	2960	2960	2960	2960	0
138	20250304	172600	409481005	2960	2960	2960	2960	0
139	20250304	172500	409481005	2960	2960	2960	2960	0
140	20250304	172400	409481005	2960	2960	2960	2960	0
141	20250304	172300	409481005	2960	2960	2960	2960	0
142	20250304	172200	409481005	2960	2960	2960	2960	0
143	20250304	172100	409481005	2960	2960	2960	2960	0
144	20250304	172000	409481005	2960	2960	2960	2960	0
145	20250304	171900	409481005	2960	2960	2960	2960	0
146	20250304	171800	409481005	2960	2960	2960	2960	0
147	20250304	171700	409481005	2960	2960	2960	2960	0
148	20250304	171600	409481005	2960	2960	2960	2960	0
149	20250304	171500	409481005	2960	2960	2960	2960	0
150	20250304	171400	409481005	2960	2960	2960	2960	0
151	20250304	171300	409481005	2960	2960	2960	2960	0
152	20250304	171200	409481005	2960	2960	2960	2960	2389
153	20250304	171100	409481005	2960	2960	2960	2960	0
154	20250304	171000	409481005	2960	2960	2960	2960	0
155	20250304	170900	409481005	2960	2960	2960	2960	0
156	20250304	170800	409481005	2960	2960	2960	2960	0
157	20250304	170700	409481005	2960	2960	2960	2960	0
158	20250304	170600	409481005	2960	2960	2960	2960	0
159	20250304	170500	409481005	2960	2960	2960	2960	0
160	20250304	170400	409481005	2960	2960	2960	2960	0
161	20250304	170300	409481005	2960	2960	2960	2960	0
162	20250304	170200	409481005	2960	2960	2960	2960	0
163	20250304	170100	409481005	2960	2960	2960	2960	0
164	20250304	170000	409481005	2960	2960	2960	2960	0
165	20250304	165900	409481005	2960	2960	2960	2960	0
166	20250304	165800	409481005	2960	2960	2960	2960	0
167	20250304	165700	409481005	2960	2960	2960	2960	0
168	20250304	165600	409481005	2960	2960	2960	2960	0
169	20250304	165500	409481005	2960	2960	2960	2960	0
170	20250304	165400	409481005	2960	2960	2960	2960	0
171	20250304	165300	409481005	2960	2960	2960	2960	0
172	20250304	165200	409481005	2960	2960	2960	2960	0
173	20250304	165100	409481005	2960	2960	2960	2960	0
174	20250304	165000	409481005	2960	2960	2960	2960	0
175	20250304	164900	409481005	2960	2960	2960	2960	0
176	20250304	164800	409481005	2960	2960	2960	2960	0
177	20250304	164700	409481005	2960	2960	2960	2960	0
178	20250304	164600	409481005	2960	2960	2960	2960	0
179	20250304	164500	409481005	2960	2960	2960	2960	0
180	20250304	164400	409481005	2960	2960	2960	2960	0
181	20250304	164300	409481005	2960	2960	2960	2960	0
182	20250304	164200	409481005	2960	2960	2960	2960	2389
183	20250304	164100	409481005	2960	2960	2960	2960	0
184	20250304	164000	409481005	2960	2960	2960	2960	0
185	20250304	163900	409481005	2960	2960	2960	2960	0
186	20250304	163800	409481005	2960	2960	2960	2960	0
187	20250304	163700	409481005	2960	2960	2960	2960	0
188	20250304	163600	409481005	2960	2960	2960	2960	0
189	20250304	163500	409481005	2960	2960	2960	2960	0
190	20250304	163400	409481005	2960	2960	2960	2960	0
191	20250304	163300	409481005	2960	2960	2960	2960	0
192	20250304	163200	409481005	2960	2960	2960	2960	0
193	20250304	163100	409481005	2960	2960	2960	2960	0
194	20250304	163000	409481005	2960	2960	2960	2960	0
195	20250304	162900	409481005	2960	2960	2960	2960	0
196	20250304	162800	409481005	2960	2960	2960	2960	0
197	20250304	162700	409481005	2960	2960	2960	2960	0
198	20250304	162600	409481005	2960	2960	2960	2960	0
199	20250304	162500	409481005	2960	2960	2960	2960	0
200	20250304	162400	409481005	2960	2960	2960	2960	0
201	20250304	162300	409481005	2960	2960	2960	2960	0
202	20250304	162200	409481005	2960	2960	2960	2960	0
203	20250304	162100	409481005	2960	2960	2960	2960	0
204	20250304	162000	409481005	2960	2960	2960	2960	0
205	20250304	161900	409481005	2960	2960	2960	2960	0
206	20250304	161800	409481005	2960	2960	2960	2960	0
207	20250304	161700	409481005	2960	2960	2960	2960	0
208	20250304	161600	409481005	2960	2960	2960	2960	0
209	20250304	161500	409481005	2960	2960	2960	2960	0
210	20250304	161400	409481005	2960	2960	2960	2960	0
211	20250304	161300	409481005	2960	2960	2960	2960	0
212	20250304	161200	409481005	2960	2960	2960	2960	2389
213	20250304	161100	409481005	2960	2960	2960	2960	0
214	20250304	161000	409481005	2960	2960	2960	2960	0
215	20250304	160900	409481005	2960	2960	2960	2960	0
216	20250304	160800	409481005	2960	2960	2960	2960	0
217	20250304	160700	409481005	2960	2960	2960	2960	0
218	20250304	160600	409481005	2960	2960	2960	2960	0
219	20250304	160500	409481005	2960	2960	2960	2960	0
220	20250304	160400	409481005	2960	2960	2960	2960	0
221	20250304	160300	409481005	2960	2960	2960	2960	0
222	20250304	160200	409481005	2960	2960	2960	2960	0
223	20250304	160100	409481005	2960	2960	2960	2960	0
224	20250304	160000	409481005	2960	2960	2960	2960	0
225	20250304	155900	409481005	2960	2960	2960	2960	0
226	20250304	155800	409481005	2960	2960	2960	2960	0
227	20250304	155700	409481005	2960	2960	2960	2960	0
228	20250304	155600	409481005	2960	2960	2960	2960	0
229	20250304	155500	409481005	2960	2960	2960	2960	0
230	20250304	155400	409481005	2960	2960	2960	2960	0
231	20250304	155300	409481005	2960	2960	2960	2960	0
232	20250304	155200	409481005	2960	2960	2960	2960	0
233	20250304	155100	409481005	2960	2960	2960	2960	0
234	20250304	155000	409481005	2960	2960	2960	2960	0
235	20250304	154900	409481005	2960	2960	2960	2960	0
236	20250304	154800	409481005	2960	2960	2960	2960	0
237	20250304	154700	409481005	2960	2960	2960	2960	0
238	20250304	154600	409481005	2960	2960	2960	2960	0
239	20250304	154500	409481005	2960	2960	2960	2960	0
240	20250304	154400	409481005	2960	2960	2960	2960	0
241	20250304	154300	409481005	2960	2960	2960	2960	0
242	20250304	154200	409481005	2960	2960	2960	2960	2389
243	20250304	154100	409481005	2960	2960	2960	2960	0
244	20250304	154000	409481005	2960	2960	2960	2960	0
245	20250304	153900	409481005	2960	2960	2960	2960	0
246	20250304	153800	409481005	2960	2960	2960	2960	0
247	20250304	153700	409481005	2960	2960	2960	2960	0
248	20250304	153600	409481005	2960	2960	2960	2960	0
249	20250304	153500	409481005	2960	2960	2960	2960	0
250	20250304	153400	409481005	2960	2960	2960	2960	0
251	20250304	153300	409481005	2960	2960	2960	2960	0
252	20250304	153200	409481005	2960	2960	2960	2960	0
253	20250304	153100	409481005	2960	2960	2960	2960	0
254	20250304	153000	409481005	2960	2960	2960	2960	2389
255	20250304	152900	402409565	3010	3010	3010	3010	0
256	20250304	152800	402409565	3010	3010	3010	3010	0
257	20250304	152700	402409565	3010	3010	3010	3010	0
258	20250304	152600	402409565	3010	3010	3010	3010	0
259	20250304	152500	402409565	3010	3010	3010	3010	0
260	20250304	152400	402409565	3010	3010	3010	3010	0
261	20250304	152300	402409565	3010	3010	3010	3010	0
262	20250304	152200	402409565	3010	3010	3010	3010	0
263	20250304	152100	402409565	3010	3010	3010	3010	0
264	20250304	152000	402409565	3010	3010	3010	3010	0
265	20250304	151900	402409565	3010	3010	3010	3010	0
266	20250304	151800	402409565	3010	3010	3010	3010	0
267	20250304	151700	402409565	3010	3010	3010	3010	0
268	20250304	151600	402409565	3010	3010	3010	3010	300
269	20250304	151500	401506565	3010	3010	3010	3010	0
270	20250304	151400	401506565	3010	3010	3010	3010	0
271	20250304	151300	401506565	3010	2995	3010	2995	601
272	20250304	151200	399706555	3005	3005	3005	3005	0
273	20250304	151100	399706555	3005	3005	3005	3005	0
274	20250304	151000	399706555	3005	3005	3005	3005	50
275	20250304	150900	399556305	3010	3010	3010	3010	1
276	20250304	150800	399553295	2960	3015	3015	2960	6169
277	20250304	150700	381214645	3015	3015	3015	3015	4
278	20250304	150600	381202585	3015	3015	3015	3015	0
279	20250304	150500	381202585	3015	3015	3015	3015	0
280	20250304	150400	381202585	3015	3020	3020	3015	7
281	20250304	150300	381181475	3020	3020	3020	3020	0
282	20250304	150200	381181475	3020	3020	3020	3020	0
283	20250304	150100	381181475	3020	3020	3020	3020	1
284	20250304	150000	381178455	3025	3025	3025	3025	0
285	20250304	145900	381178455	3025	3025	3025	3025	0
286	20250304	145800	381178455	3025	3025	3025	3025	0
287	20250304	145700	381178455	3025	3025	3025	3025	0
288	20250304	145600	381178455	3025	3025	3025	3025	0
289	20250304	145500	381178455	3025	3025	3025	3025	0
290	20250304	145400	381178455	3025	3025	3025	3025	701
291	20250304	145300	379057930	3025	3025	3025	3025	0
292	20250304	145200	379057930	3025	3025	3025	3025	0
293	20250304	145100	379057930	3025	3025	3025	3025	2
294	20250304	145000	379051880	3030	3030	3030	3030	1
295	20250304	144900	379048850	3030	3030	3030	3030	0
296	20250304	144800	379048850	3030	3030	3030	3030	0
297	20250304	144700	379048850	3030	3030	3030	3030	0
298	20250304	144600	379048850	3030	3030	3030	3030	0
299	20250304	144500	379048850	3030	3030	3030	3030	0
300	20250304	144400	379048850	3030	3030	3030	3030	1
301	20250304	144300	379045820	3025	3025	3025	3025	0
302	20250304	144200	379045820	3025	3025	3025	3025	23
303	20250304	144100	378976245	3030	3030	3030	3030	0
304	20250304	144000	378976245	3030	3030	3030	3030	0
305	20250304	143900	378976245	3030	3030	3030	3030	0
306	20250304	143800	378976245	3030	3030	3030	3030	1
307	20250304	143700	378973215	3000	3000	3000	3000	0
308	20250304	143600	378973215	3000	3000	3000	3000	33
309	20250304	143500	378874215	3035	3035	3035	3035	0
310	20250304	143400	378874215	3035	3035	3035	3035	1
311	20250304	143300	378871180	3015	3015	3015	3015	0
312	20250304	143200	378871180	3015	3025	3025	3015	2760
313	20250304	143100	370549080	3035	3030	3035	3030	52
314	20250304	143000	370391510	3025	3025	3025	3025	0
315	20250304	142900	370391510	3025	3025	3025	3025	900
316	20250304	142800	367669010	3045	3045	3045	3045	0
317	20250304	142700	367669010	3045	3040	3045	3040	1000
318	20250304	142600	364624015	3040	3040	3040	3040	700
319	20250304	142500	362496015	3040	3040	3040	3040	0
320	20250304	142400	362496015	3040	3040	3040	3040	1
321	20250304	142300	362492975	3040	3035	3040	3035	1000
322	20250304	142200	359455430	3035	3025	3035	3025	4000
323	20250304	142100	347330430	3025	3025	3025	3025	11
324	20250304	142000	347297155	3025	3025	3025	3025	1
325	20250304	141900	347294130	3025	3025	3025	3025	0
326	20250304	141800	347294130	3025	3025	3025	3025	0
327	20250304	141700	347294130	3025	3025	3025	3025	0
328	20250304	141600	347294130	3025	3025	3025	3025	9
329	20250304	141500	347266905	3030	3030	3030	3030	0
330	20250304	141400	347266905	3030	3030	3030	3030	1
331	20250304	141300	347263875	3030	3030	3030	3030	14
332	20250304	141200	347221455	3020	3020	3020	3020	300
333	20250304	141100	346315455	3030	3030	3030	3030	2
334	20250304	141000	346309395	3030	3025	3030	3025	20
335	20250304	140900	346248865	3025	3025	3025	3025	0
336	20250304	140800	346248865	3025	3025	3025	3025	0
337	20250304	140700	346248865	3025	3025	3025	3025	0
338	20250304	140600	346248865	3025	3025	3025	3025	0
339	20250304	140500	346248865	3025	3025	3025	3025	0
340	20250304	140400	346248865	3025	3025	3025	3025	57
341	20250304	140300	346076440	3035	3035	3035	3035	0
342	20250304	140200	346076440	3035	3035	3035	3035	50
343	20250304	140100	345924690	3010	3010	3010	3010	667
344	20250304	140000	343917020	3045	3045	3045	3045	0
345	20250304	135900	343917020	3045	3045	3045	3045	0
346	20250304	135800	343917020	3045	3045	3045	3045	0
347	20250304	135700	343917020	3045	3045	3045	3045	0
348	20250304	135600	343917020	3045	3045	3045	3040	3000
349	20250304	135500	334782030	3040	3010	3040	3010	7000
350	20250304	135400	313610550	3010	3010	3010	3010	1
351	20250304	135300	313607540	2985	2985	2985	2985	0
352	20250304	135200	313607540	2985	2985	2985	2985	55
353	20250304	135100	313443365	3010	3010	3010	3010	56
354	20250304	135000	313274805	3010	3010	3010	3010	1
355	20250304	134900	313271795	3010	3010	3010	3010	0
356	20250304	134800	313271795	3010	3010	3010	3010	0
357	20250304	134700	313271795	3010	3010	3010	3010	0
358	20250304	134600	313271795	3010	3010	3010	3010	0
359	20250304	134500	313271795	3010	3010	3010	3010	0
360	20250304	134400	313271795	3010	3005	3010	3005	34
361	20250304	134300	313169620	3010	3010	3010	3010	0
362	20250304	134200	313169620	3010	3010	3010	3010	0
363	20250304	134100	313169620	3010	3010	3010	3010	2
364	20250304	134000	313163600	3010	3010	3010	3010	0
365	20250304	133900	313163600	3010	3010	3010	3010	0
366	20250304	133800	313163600	3010	3010	3010	3010	0
367	20250304	133700	313163600	3010	3010	3010	3010	7
368	20250304	133600	313142530	3005	3005	3005	3005	8
369	20250304	133500	313118490	3010	3010	3010	3010	0
370	20250304	133400	313118490	3010	3010	3010	3010	28
371	20250304	133300	313034210	3010	3010	3010	3010	0
372	20250304	133200	313034210	3010	3005	3010	3005	32
373	20250304	133100	312937895	3010	3010	3010	3010	1
374	20250304	133000	312934885	3010	3010	3010	3010	0
375	20250304	132900	312934885	3010	3010	3010	3010	151
376	20250304	132800	312480375	3010	3010	3010	3010	0
377	20250304	132700	312480375	3010	3010	3010	3010	0
378	20250304	132600	312480375	3010	3010	3010	3010	0
379	20250304	132500	312480375	3010	3010	3010	3010	0
380	20250304	132400	312480375	3010	3010	3010	3010	31
381	20250304	132300	312387065	3010	3010	3010	3010	0
382	20250304	132200	312387065	3010	3010	3010	3010	0
383	20250304	132100	312387065	3010	3005	3010	3005	7
384	20250304	132000	312366000	3010	3010	3010	3010	10
385	20250304	131900	312335900	3015	3010	3015	3010	133
386	20250304	131800	311935565	3010	3010	3010	3010	0
387	20250304	131700	311935565	3010	3010	3010	3010	0
388	20250304	131600	311935565	3010	3010	3010	3010	0
389	20250304	131500	311935565	3010	3010	3010	3010	20
390	20250304	131400	311875365	3010	3010	3010	3005	32
391	20250304	131300	311779195	3005	3005	3005	3005	0
392	20250304	131200	311779195	3005	3005	3005	3005	0
393	20250304	131100	311779195	3005	2995	3005	2985	2955
394	20250304	131000	302914135	2995	2995	2995	2995	0
395	20250304	130900	302914135	2995	2990	2995	2990	5000
396	20250304	130800	287951720	2990	2990	2990	2990	0
397	20250304	130700	287951720	2990	2990	2990	2990	0
398	20250304	130600	287951720	2990	2990	2990	2990	12
399	20250304	130500	287915840	2995	2995	2995	2985	60
400	20250304	130400	287736510	2995	2990	2995	2985	32
401	20250304	130300	287640830	2990	2990	2990	2990	240
402	20250304	130200	286923230	2995	2995	2995	2995	50
403	20250304	130100	286773480	2995	2985	2995	2985	39
404	20250304	130000	286657045	2995	2985	2995	2985	66
405	20250304	125900	286460025	2985	2990	2990	2985	2
406	20250304	125800	286454050	2995	2995	2995	2995	1
407	20250304	125700	286451055	2985	2985	2985	2985	37
408	20250304	125600	286340610	2990	2990	2990	2990	323
409	20250304	125500	285374840	2990	2990	2990	2990	0
410	20250304	125400	285374840	2990	2985	2990	2985	76
411	20250304	125300	285147785	2995	2995	2995	2995	0
412	20250304	125200	285147785	2995	2995	2995	2995	0
413	20250304	125100	285147785	2995	2985	2995	2985	2680
414	20250304	125000	277136310	2985	2985	2985	2985	2
415	20250304	124900	277130340	2980	2980	2980	2980	0
416	20250304	124800	277130340	2980	2980	2980	2980	22
417	20250304	124700	277064780	2985	2985	2985	2985	0
418	20250304	124600	277064780	2985	2985	2985	2985	145
419	20250304	124500	276631955	2985	2985	2985	2985	0
420	20250304	124400	276631955	2985	2985	2985	2985	351
421	20250304	124300	275584220	2985	2985	2985	2985	0
422	20250304	124200	275584220	2985	2985	2985	2985	0
423	20250304	124100	275584220	2985	2985	2985	2985	1
424	20250304	124000	275581235	2980	2980	2980	2980	138
425	20250304	123900	275169995	2980	2980	2980	2980	0
426	20250304	123800	275169995	2980	2980	2980	2980	0
427	20250304	123700	275169995	2980	2980	2980	2980	200
428	20250304	123600	274573995	2985	2985	2985	2985	58
429	20250304	123500	274400865	2985	2985	2985	2985	0
430	20250304	123400	274400865	2985	2985	2985	2985	1
431	20250304	123300	274397880	2980	2980	2980	2980	0
432	20250304	123200	274397880	2980	2980	2980	2980	117
433	20250304	123100	274049220	2985	2985	2985	2985	6
434	20250304	123000	274031310	2985	2985	2985	2985	0
435	20250304	122900	274031310	2985	2985	2985	2985	5
436	20250304	122800	274016385	2980	2980	2980	2980	76
437	20250304	122700	273789905	2980	2980	2980	2980	0
438	20250304	122600	273789905	2980	2980	2980	2980	34
439	20250304	122500	273688585	2980	2980	2980	2980	0
440	20250304	122400	273688585	2980	2980	2980	2980	50
441	20250304	122300	273539585	2980	2980	2980	2980	0
442	20250304	122200	273539585	2980	2980	2980	2980	0
443	20250304	122100	273539585	2980	2980	2980	2980	2
444	20250304	122000	273533625	2965	2965	2965	2965	0
445	20250304	121900	273533625	2965	2965	2965	2965	0
446	20250304	121800	273533625	2965	2965	2965	2965	0
447	20250304	121700	273533625	2965	2965	2965	2965	0
448	20250304	121600	273533625	2965	2965	2965	2965	0
449	20250304	121500	273533625	2965	2965	2965	2965	0
450	20250304	121400	273533625	2965	2965	2965	2965	0
451	20250304	121300	273533625	2965	2965	2965	2965	0
452	20250304	121200	273533625	2965	2980	2980	2965	1000
453	20250304	121100	270560195	2985	2985	2985	2985	984
454	20250304	121000	267622955	2990	2990	2990	2990	1
455	20250304	120900	267619965	2985	2985	2985	2985	40
456	20250304	120800	267500565	2990	2990	2990	2990	1
457	20250304	120700	267497575	2990	2990	2990	2990	18
458	20250304	120600	267443755	2990	2990	2990	2990	27
459	20250304	120500	267363025	2990	2990	2990	2990	0
460	20250304	120400	267363025	2990	2990	2990	2990	0
461	20250304	120300	267363025	2990	2990	2990	2990	0
462	20250304	120200	267363025	2990	2990	2990	2990	0
463	20250304	120100	267363025	2990	2990	2990	2990	1
464	20250304	120000	267360035	2985	2990	2990	2985	34
465	20250304	115900	267258540	2985	2985	2985	2985	0
466	20250304	115800	267258540	2985	2985	2985	2985	0
467	20250304	115700	267258540	2985	2985	2985	2985	0
468	20250304	115600	267258540	2985	2985	2985	2985	0
469	20250304	115500	267258540	2985	2985	2985	2985	3
470	20250304	115400	267249585	2990	2990	2990	2990	0
471	20250304	115300	267249585	2990	2990	2990	2990	0
472	20250304	115200	267249585	2990	2990	2990	2990	20
473	20250304	115100	267189785	2985	2985	2985	2985	0
474	20250304	115000	267189785	2985	2985	2985	2985	0
475	20250304	114900	267189785	2985	2985	2985	2985	0
476	20250304	114800	267189785	2985	2985	2985	2985	0
477	20250304	114700	267189785	2985	2985	2985	2985	0
478	20250304	114600	267189785	2985	2985	2985	2985	33
479	20250304	114500	267091280	2985	2985	2985	2985	0
480	20250304	114400	267091280	2985	2985	2985	2985	0
481	20250304	114300	267091280	2985	2985	2985	2985	0
482	20250304	114200	267091280	2985	2985	2985	2985	0
483	20250304	114100	267091280	2985	2985	2985	2985	86
484	20250304	114000	266834570	2980	2980	2980	2980	101
485	20250304	113900	266533590	2980	2980	2980	2980	86
486	20250304	113800	266277310	2980	2980	2980	2980	100
487	20250304	113700	265979310	2980	2980	2980	2980	0
488	20250304	113600	265979310	2980	2980	2980	2980	0
489	20250304	113500	265979310	2980	2980	2980	2980	0
490	20250304	113400	265979310	2980	2980	2980	2980	0
491	20250304	113300	265979310	2980	2980	2980	2980	0
492	20250304	113200	265979310	2980	2965	2980	2960	1045
493	20250304	113100	262885040	2980	2980	2980	2980	0
494	20250304	113000	262885040	2980	2975	2980	2975	2115
495	20250304	112900	256592375	2970	2970	2970	2970	268
496	20250304	112800	255796415	2970	2970	2970	2965	33
497	20250304	112700	255698410	2975	2975	2975	2975	0
498	20250304	112600	255698410	2975	2975	2975	2975	34
499	20250304	112500	255597260	2975	2975	2975	2975	0
500	20250304	112400	255597260	2975	2975	2975	2975	10
501	20250304	112300	255567510	2965	2970	2975	2965	313
502	20250304	112200	254637865	2965	2965	2965	2965	9
503	20250304	112100	254611180	2975	2975	2975	2975	0
504	20250304	112000	254611180	2975	2975	2975	2975	0
505	20250304	111900	254611180	2975	2975	2975	2975	0
506	20250304	111800	254611180	2975	2975	2975	2975	1
507	20250304	111700	254608205	2975	2975	2975	2975	10
508	20250304	111600	254578455	2970	2960	2970	2960	16
509	20250304	111500	254530945	2970	2965	2970	2965	787
510	20250304	111400	252193765	2965	2965	2965	2965	0
511	20250304	111300	252193765	2965	2965	2965	2965	0
512	20250304	111200	252193765	2965	2965	2965	2965	0
513	20250304	111100	252193765	2965	2965	2965	2965	0
514	20250304	111000	252193765	2965	2965	2965	2965	0
515	20250304	110900	252193765	2965	2965	2965	2965	46
516	20250304	110800	252057375	2970	2970	2970	2970	0
517	20250304	110700	252057375	2970	2970	2970	2970	0
518	20250304	110600	252057375	2970	2970	2970	2970	0
519	20250304	110500	252057375	2970	2970	2970	2970	0
520	20250304	110400	252057375	2970	2970	2970	2970	0
521	20250304	110300	252057375	2970	2955	2970	2955	110
522	20250304	110200	251732175	2970	2970	2970	2970	0
523	20250304	110100	251732175	2970	2970	2970	2970	0
524	20250304	110000	251732175	2970	2970	2970	2970	0
525	20250304	105900	251732175	2970	2970	2970	2970	0
526	20250304	105800	251732175	2970	2965	2970	2965	52
527	20250304	105700	251577745	2950	2950	2950	2950	0
528	20250304	105600	251577745	2950	2950	2950	2950	2
529	20250304	105500	251571845	2970	2960	2970	2960	688
530	20250304	105400	249532035	2960	2960	2960	2960	0
531	20250304	105300	249532035	2960	2960	2960	2960	12
532	20250304	105200	249496515	2945	2945	2945	2945	0
533	20250304	105100	249496515	2945	2945	2945	2945	0
534	20250304	105000	249496515	2945	2945	2945	2945	0
535	20250304	104900	249496515	2945	2945	2945	2945	18
536	20250304	104800	249443505	2960	2960	2960	2960	0
537	20250304	104700	249443505	2960	2960	2960	2960	0
538	20250304	104600	249443505	2960	2960	2960	2960	30
539	20250304	104500	249354705	2965	2965	2965	2965	0
540	20250304	104400	249354705	2965	2965	2965	2965	0
541	20250304	104300	249354705	2965	2965	2965	2965	0
542	20250304	104200	249354705	2965	2965	2965	2965	40
543	20250304	104100	249236105	2945	2945	2945	2945	0
544	20250304	104000	249236105	2945	2945	2945	2945	1500
545	20250304	103900	244818605	2965	2965	2965	2965	0
546	20250304	103800	244818605	2965	2965	2965	2965	0
547	20250304	103700	244818605	2965	2965	2965	2965	2
548	20250304	103600	244812675	2960	2960	2960	2960	30
549	20250304	103500	244723875	2965	2965	2965	2965	3
550	20250304	103400	244714980	2945	2945	2945	2945	9
551	20250304	103300	244688475	2950	2950	2950	2950	345
552	20250304	103200	243670725	2950	2950	2950	2950	122
553	20250304	103100	243310825	2950	2950	2950	2950	433
554	20250304	103000	242033475	2965	2965	2965	2965	1
555	20250304	102900	242030510	2955	2955	2955	2955	20
556	20250304	102800	241971410	2950	2950	2950	2950	170
557	20250304	102700	241469910	2955	2955	2955	2955	24
558	20250304	102600	241398990	2960	2955	2960	2955	64
559	20250304	102500	241209555	2965	2965	2965	2965	1
560	20250304	102400	241206590	2965	2965	2965	2965	4
561	20250304	102300	241194730	2955	2965	2965	2955	77
562	20250304	102200	240967185	2970	2970	2970	2970	0
563	20250304	102100	240967185	2970	2970	2970	2970	8
564	20250304	102000	240943425	2950	2950	2950	2950	51
565	20250304	101900	240792975	2970	2970	2970	2970	4
566	20250304	101800	240781095	2950	2950	2950	2950	58
567	20250304	101700	240609995	2970	2955	2970	2955	415
568	20250304	101600	239383370	2950	2950	2950	2950	1
569	20250304	101500	239380420	2950	2950	2950	2950	90
570	20250304	101400	239114920	2950	2950	2950	2950	0
571	20250304	101300	239114920	2950	2950	2950	2950	1770
572	20250304	101200	233893420	2955	2950	2955	2950	317
573	20250304	101100	232958245	2955	2955	2955	2955	88
574	20250304	101000	232698205	2970	2970	2970	2970	0
575	20250304	100900	232698205	2970	2970	2970	2970	1
576	20250304	100800	232695235	2955	2955	2955	2955	0
577	20250304	100700	232695235	2955	2955	2955	2955	1760
578	20250304	100600	227494435	2960	2960	2965	2960	1089
579	20250304	100500	224270845	2970	2970	2970	2970	0
580	20250304	100400	224270845	2970	2970	2970	2970	91
581	20250304	100300	224000575	2975	2975	2975	2975	0
582	20250304	100200	224000575	2975	2975	2975	2975	67
583	20250304	100100	223801250	2975	2975	2975	2975	20
584	20250304	100000	223741750	2975	2975	2975	2975	72
585	20250304	095900	223527550	2975	2975	2975	2975	20
586	20250304	095800	223468050	2960	2965	2965	2960	100
587	20250304	095700	223171915	2970	2970	2970	2970	375
588	20250304	095600	222058165	2955	2955	2955	2955	0
589	20250304	095500	222058165	2955	2955	2955	2955	76
590	20250304	095400	221833585	2960	2960	2960	2960	0
591	20250304	095300	221833585	2960	2960	2960	2960	90
592	20250304	095200	221567185	2960	2960	2960	2960	221
593	20250304	095100	220913025	2960	2960	2960	2960	83
594	20250304	095000	220667345	2965	2965	2965	2965	0
595	20250304	094900	220667345	2965	2965	2965	2965	0
596	20250304	094800	220667345	2965	2970	2970	2965	1000
597	20250304	094700	217702290	2970	2970	2970	2970	74
598	20250304	094600	217482510	2965	2965	2965	2965	204
599	20250304	094500	216877650	2965	2965	2965	2965	53
600	20250304	094400	216720505	2955	2955	2955	2955	767
601	20250304	094300	214454020	2955	2955	2955	2955	309
602	20250304	094200	213540925	2955	2955	2955	2955	416
603	20250304	094100	212311645	2955	2955	2955	2955	10
604	20250304	094000	212282095	2955	2965	2965	2955	2919
605	20250304	093900	203654430	2970	2970	2970	2970	0
606	20250304	093800	203654430	2970	2970	2970	2970	0
607	20250304	093700	203654430	2970	2970	2970	2970	0
608	20250304	093600	203654430	2970	2970	2970	2970	1000
609	20250304	093500	200684430	2965	2955	2965	2955	1066
610	20250304	093400	197533740	2955	2955	2955	2955	177
611	20250304	093300	197010705	2970	2970	2970	2955	2666
612	20250304	093200	189132435	2955	2965	2965	2955	2584
613	20250304	093100	181483270	2980	2980	2980	2980	0
614	20250304	093000	181483270	2980	2980	2980	2980	5
615	20250304	092900	181468370	2970	2970	2970	2970	0
616	20250304	092800	181468370	2970	2985	2985	2970	7054
617	20250304	092700	160412990	2985	2980	2985	2980	13463
618	20250304	092600	120226060	2985	2985	2985	2985	33
619	20250304	092500	120127555	2985	2980	2990	2975	2593
620	20250304	092400	112408805	2975	2975	2975	2975	0
621	20250304	092300	112408805	2975	2975	2975	2975	0
622	20250304	092200	112408805	2975	2970	2975	2970	3457
623	20250304	092100	102140440	2970	2970	2970	2970	5
624	20250304	092000	102125590	2975	2950	2975	2950	4288
625	20250304	091900	89456135	2930	2930	2950	2925	745
626	20250304	091800	87274410	2920	2920	2920	2920	0
627	20250304	091700	87274410	2920	2920	2920	2920	0
628	20250304	091600	87274410	2920	2920	2920	2920	500
629	20250304	091500	85814410	2905	2905	2905	2905	0
630	20250304	091400	85814410	2905	2935	2935	2905	1284
631	20250304	091300	82072960	2920	2915	2920	2915	2634
632	20250304	091200	74383385	2910	2920	2920	2910	765
633	20250304	091100	72152235	2910	2900	2920	2900	2778
634	20250304	091000	64059035	2900	2930	2930	2900	4300
635	20250304	090900	51519550	2920	2940	2940	2920	2081
636	20250304	090800	45430125	2960	2940	2960	2935	1369
637	20250304	090700	41401755	2940	2975	2980	2940	507
638	20250304	090600	39902755	2950	2955	2955	2945	1322
639	20250304	090500	36004130	2950	2960	2995	2950	1750
640	20250304	090400	30826260	2960	2960	2960	2960	0
641	20250304	090300	30826260	2960	2970	2970	2960	1485
642	20250304	090200	26422920	2970	2985	2985	2970	5465
643	20250304	090100	10174065	2985	2985	2985	2985	120
644	20250304	090000	9815865	2985	2990	2990	2970	3290