KissMeData/007820/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	185100	465543896	4465	4465	4465	4465	6198
3	20250305	185000	465543896	4465	4465	4465	4465	0
4	20250305	184900	465543896	4465	4465	4465	4465	0
5	20250305	184800	465543896	4465	4465	4465	4465	0
6	20250305	184700	465543896	4465	4465	4465	4465	0
7	20250305	184600	465543896	4465	4465	4465	4465	0
8	20250305	184500	465543896	4465	4465	4465	4465	0
9	20250305	184400	465543896	4465	4465	4465	4465	0
10	20250305	184300	465543896	4465	4465	4465	4465	0
11	20250305	184200	465543896	4465	4465	4465	4465	0
12	20250305	184100	465543896	4465	4465	4465	4465	0
13	20250305	184000	465543896	4465	4465	4465	4465	0
14	20250305	183900	465543896	4465	4465	4465	4465	0
15	20250305	183800	465543896	4465	4465	4465	4465	0
16	20250305	183700	465543896	4465	4465	4465	4465	0
17	20250305	183600	465543896	4465	4465	4465	4465	0
18	20250305	183500	465543896	4465	4465	4465	4465	0
19	20250305	183400	465543896	4465	4465	4465	4465	0
20	20250305	183300	465543896	4465	4465	4465	4465	0
21	20250305	183200	465543896	4465	4465	4465	4465	0
22	20250305	183100	465543896	4465	4465	4465	4465	0
23	20250305	183000	465543896	4465	4465	4465	4465	0
24	20250305	182900	465543896	4465	4465	4465	4465	0
25	20250305	182800	465543896	4465	4465	4465	4465	0
26	20250305	182700	465543896	4465	4465	4465	4465	0
27	20250305	182600	465543896	4465	4465	4465	4465	0
28	20250305	182500	465543896	4465	4465	4465	4465	0
29	20250305	182400	465543896	4465	4465	4465	4465	0
30	20250305	182300	465543896	4465	4465	4465	4465	0
31	20250305	182200	465543896	4465	4465	4465	4465	0
32	20250305	182100	465543896	4465	4465	4465	4465	6198
33	20250305	182000	465543896	4465	4465	4465	4465	0
34	20250305	181900	465543896	4465	4465	4465	4465	0
35	20250305	181800	465543896	4465	4465	4465	4465	0
36	20250305	181700	465543896	4465	4465	4465	4465	0
37	20250305	181600	465543896	4465	4465	4465	4465	0
38	20250305	181500	465543896	4465	4465	4465	4465	0
39	20250305	181400	465543896	4465	4465	4465	4465	0
40	20250305	181300	465543896	4465	4465	4465	4465	0
41	20250305	181200	465543896	4465	4465	4465	4465	0
42	20250305	181100	465543896	4465	4465	4465	4465	0
43	20250305	181000	465543896	4465	4465	4465	4465	0
44	20250305	180900	465543896	4465	4465	4465	4465	0
45	20250305	180800	465543896	4465	4465	4465	4465	0
46	20250305	180700	465543896	4465	4465	4465	4465	0
47	20250305	180600	465543896	4465	4465	4465	4465	0
48	20250305	180500	465543896	4465	4465	4465	4465	0
49	20250305	180400	465543896	4465	4465	4465	4465	0
50	20250305	180300	465543896	4465	4465	4465	4465	0
51	20250305	180200	465543896	4465	4465	4465	4465	0
52	20250305	180100	465543896	4465	4465	4465	4465	0
53	20250305	180000	465543896	4465	4465	4465	4465	0
54	20250305	175900	465543896	4465	4465	4465	4465	0
55	20250305	175800	465543896	4465	4465	4465	4465	0
56	20250305	175700	465543896	4465	4465	4465	4465	0
57	20250305	175600	465543896	4465	4465	4465	4465	0
58	20250305	175500	465543896	4465	4465	4465	4465	0
59	20250305	175400	465543896	4465	4465	4465	4465	0
60	20250305	175300	465543896	4465	4465	4465	4465	0
61	20250305	175200	465543896	4465	4465	4465	4465	0
62	20250305	175100	465543896	4465	4465	4465	4465	6198
63	20250305	175000	465543896	4465	4465	4465	4465	0
64	20250305	174900	465543896	4465	4465	4465	4465	0
65	20250305	174800	465543896	4465	4465	4465	4465	0
66	20250305	174700	465543896	4465	4465	4465	4465	0
67	20250305	174600	465543896	4465	4465	4465	4465	0
68	20250305	174500	465543896	4465	4465	4465	4465	0
69	20250305	174400	465543896	4465	4465	4465	4465	0
70	20250305	174300	465543896	4465	4465	4465	4465	0
71	20250305	174200	465543896	4465	4465	4465	4465	0
72	20250305	174100	465543896	4465	4465	4465	4465	0
73	20250305	174000	465543896	4465	4465	4465	4465	0
74	20250305	173900	465543896	4465	4465	4465	4465	0
75	20250305	173800	465543896	4465	4465	4465	4465	0
76	20250305	173700	465543896	4465	4465	4465	4465	0
77	20250305	173600	465543896	4465	4465	4465	4465	0
78	20250305	173500	465543896	4465	4465	4465	4465	0
79	20250305	173400	465543896	4465	4465	4465	4465	0
80	20250305	173300	465543896	4465	4465	4465	4465	0
81	20250305	173200	465543896	4465	4465	4465	4465	0
82	20250305	173100	465543896	4465	4465	4465	4465	0
83	20250305	173000	465543896	4465	4465	4465	4465	0
84	20250305	172900	465543896	4465	4465	4465	4465	0
85	20250305	172800	465543896	4465	4465	4465	4465	0
86	20250305	172700	465543896	4465	4465	4465	4465	0
87	20250305	172600	465543896	4465	4465	4465	4465	0
88	20250305	172500	465543896	4465	4465	4465	4465	0
89	20250305	172400	465543896	4465	4465	4465	4465	0
90	20250305	172300	465543896	4465	4465	4465	4465	0
91	20250305	172200	465543896	4465	4465	4465	4465	0
92	20250305	172100	465543896	4465	4465	4465	4465	6198
93	20250305	172000	465543896	4465	4465	4465	4465	0
94	20250305	171900	465543896	4465	4465	4465	4465	0
95	20250305	171800	465543896	4465	4465	4465	4465	0
96	20250305	171700	465543896	4465	4465	4465	4465	0
97	20250305	171600	465543896	4465	4465	4465	4465	0
98	20250305	171500	465543896	4465	4465	4465	4465	0
99	20250305	171400	465543896	4465	4465	4465	4465	0
100	20250305	171300	465543896	4465	4465	4465	4465	0
101	20250305	171200	465543896	4465	4465	4465	4465	0
102	20250305	171100	465543896	4465	4465	4465	4465	0
103	20250305	171000	465543896	4465	4465	4465	4465	0
104	20250305	170900	465543896	4465	4465	4465	4465	0
105	20250305	170800	465543896	4465	4465	4465	4465	0
106	20250305	170700	465543896	4465	4465	4465	4465	0
107	20250305	170600	465543896	4465	4465	4465	4465	0
108	20250305	170500	465543896	4465	4465	4465	4465	0
109	20250305	170400	465543896	4465	4465	4465	4465	0
110	20250305	170300	465543896	4465	4465	4465	4465	0
111	20250305	170200	465543896	4465	4465	4465	4465	0
112	20250305	170100	465543896	4465	4465	4465	4465	0
113	20250305	170000	465543896	4465	4465	4465	4465	0
114	20250305	165900	465543896	4465	4465	4465	4465	0
115	20250305	165800	465543896	4465	4465	4465	4465	0
116	20250305	165700	465543896	4465	4465	4465	4465	0
117	20250305	165600	465543896	4465	4465	4465	4465	0
118	20250305	165500	465543896	4465	4465	4465	4465	0
119	20250305	165400	465543896	4465	4465	4465	4465	0
120	20250305	165300	465543896	4465	4465	4465	4465	0
121	20250305	165200	465543896	4465	4465	4465	4465	0
122	20250305	165100	465543896	4465	4465	4465	4465	6198
123	20250305	165000	465543896	4465	4465	4465	4465	0
124	20250305	164900	465543896	4465	4465	4465	4465	0
125	20250305	164800	465543896	4465	4465	4465	4465	0
126	20250305	164700	465543896	4465	4465	4465	4465	0
127	20250305	164600	465543896	4465	4465	4465	4465	0
128	20250305	164500	465543896	4465	4465	4465	4465	0
129	20250305	164400	465543896	4465	4465	4465	4465	0
130	20250305	164300	465543896	4465	4465	4465	4465	0
131	20250305	164200	465543896	4465	4465	4465	4465	0
132	20250305	164100	465543896	4465	4465	4465	4465	0
133	20250305	164000	465543896	4465	4465	4465	4465	0
134	20250305	163900	465543896	4465	4465	4465	4465	0
135	20250305	163800	465543896	4465	4465	4465	4465	0
136	20250305	163700	465543896	4465	4465	4465	4465	0
137	20250305	163600	465543896	4465	4465	4465	4465	0
138	20250305	163500	465543896	4465	4465	4465	4465	0
139	20250305	163400	465543896	4465	4465	4465	4465	0
140	20250305	163300	465543896	4465	4465	4465	4465	0
141	20250305	163200	465543896	4465	4465	4465	4465	0
142	20250305	163100	465543896	4465	4465	4465	4465	0
143	20250305	163000	465543896	4465	4465	4465	4465	0
144	20250305	162900	465543896	4465	4465	4465	4465	0
145	20250305	162800	465543896	4465	4465	4465	4465	0
146	20250305	162700	465543896	4465	4465	4465	4465	0
147	20250305	162600	465543896	4465	4465	4465	4465	0
148	20250305	162500	465543896	4465	4465	4465	4465	0
149	20250305	162400	465543896	4465	4465	4465	4465	0
150	20250305	162300	465543896	4465	4465	4465	4465	0
151	20250305	162200	465543896	4465	4465	4465	4465	0
152	20250305	162100	465543896	4465	4465	4465	4465	6198
153	20250305	162000	465543896	4465	4465	4465	4465	0
154	20250305	161900	465543896	4465	4465	4465	4465	0
155	20250305	161800	465543896	4465	4465	4465	4465	0
156	20250305	161700	465543896	4465	4465	4465	4465	0
157	20250305	161600	465543896	4465	4465	4465	4465	0
158	20250305	161500	465543896	4465	4465	4465	4465	0
159	20250305	161400	465543896	4465	4465	4465	4465	0
160	20250305	161300	465543896	4465	4465	4465	4465	0
161	20250305	161200	465543896	4465	4465	4465	4465	0
162	20250305	161100	465543896	4465	4465	4465	4465	0
163	20250305	161000	465543896	4465	4465	4465	4465	0
164	20250305	160900	465543896	4465	4465	4465	4465	0
165	20250305	160800	465543896	4465	4465	4465	4465	0
166	20250305	160700	465543896	4465	4465	4465	4465	0
167	20250305	160600	465543896	4465	4465	4465	4465	0
168	20250305	160500	465543896	4465	4465	4465	4465	0
169	20250305	160400	465543896	4465	4465	4465	4465	0
170	20250305	160300	465543896	4465	4465	4465	4465	0
171	20250305	160200	465543896	4465	4465	4465	4465	0
172	20250305	160100	465543896	4465	4465	4465	4465	0
173	20250305	160000	465543896	4465	4465	4465	4465	0
174	20250305	155900	465543896	4465	4465	4465	4465	0
175	20250305	155800	465543896	4465	4465	4465	4465	0
176	20250305	155700	465543896	4465	4465	4465	4465	0
177	20250305	155600	465543896	4465	4465	4465	4465	0
178	20250305	155500	465543896	4465	4465	4465	4465	0
179	20250305	155400	465543896	4465	4465	4465	4465	0
180	20250305	155300	465543896	4465	4465	4465	4465	0
181	20250305	155200	465543896	4465	4465	4465	4465	0
182	20250305	155100	465543896	4465	4465	4465	4465	6198
183	20250305	155000	465543896	4465	4465	4465	4465	0
184	20250305	154900	465543896	4465	4465	4465	4465	0
185	20250305	154800	465543896	4465	4465	4465	4465	0
186	20250305	154700	465543896	4465	4465	4465	4465	0
187	20250305	154600	465543896	4465	4465	4465	4465	0
188	20250305	154500	465543896	4465	4465	4465	4465	0
189	20250305	154400	465543896	4465	4465	4465	4465	0
190	20250305	154300	465543896	4465	4465	4465	4465	0
191	20250305	154200	465543896	4465	4465	4465	4465	0
192	20250305	154100	465543896	4465	4465	4465	4465	0
193	20250305	154000	465543896	4465	4465	4465	4465	0
194	20250305	153900	465543896	4465	4465	4465	4465	0
195	20250305	153800	465543896	4465	4465	4465	4465	0
196	20250305	153700	465543896	4465	4465	4465	4465	0
197	20250305	153600	465543896	4465	4465	4465	4465	0
198	20250305	153500	465543896	4465	4465	4465	4465	0
199	20250305	153400	465543896	4465	4465	4465	4465	0
200	20250305	153300	465543896	4465	4465	4465	4465	0
201	20250305	153200	465543896	4465	4465	4465	4465	0
202	20250305	153100	465543896	4465	4465	4465	4465	0
203	20250305	153000	465543896	4465	4465	4465	4465	6198
204	20250305	152900	437869826	4465	4465	4465	4465	0
205	20250305	152800	437869826	4465	4465	4465	4465	0
206	20250305	152700	437869826	4465	4465	4465	4465	0
207	20250305	152600	437869826	4465	4465	4465	4465	0
208	20250305	152500	437869826	4465	4465	4465	4465	0
209	20250305	152400	437869826	4465	4465	4465	4465	0
210	20250305	152300	437869826	4465	4465	4465	4465	0
211	20250305	152200	437869826	4465	4465	4465	4465	0
212	20250305	152100	437869826	4465	4465	4465	4465	0
213	20250305	152000	437869826	4465	4465	4465	4465	0
214	20250305	151900	437869826	4465	4465	4465	4465	0
215	20250305	151800	437869826	4465	4465	4465	4465	0
216	20250305	151700	437869826	4465	4465	4465	4465	0
217	20250305	151600	437869826	4465	4465	4465	4465	298
218	20250305	151500	436539256	4470	4470	4470	4470	15
219	20250305	151400	436472206	4470	4470	4470	4470	0
220	20250305	151300	436472206	4470	4470	4470	4470	0
221	20250305	151200	436472206	4470	4470	4470	4470	0
222	20250305	151100	436472206	4470	4470	4470	4470	131
223	20250305	151000	435886636	4465	4465	4465	4465	0
224	20250305	150900	435886636	4465	4470	4470	4465	233
225	20250305	150800	434845136	4470	4470	4470	4470	124
226	20250305	150700	434290856	4470	4470	4470	4470	110
227	20250305	150600	433799156	4470	4470	4470	4470	0
228	20250305	150500	433799156	4470	4470	4470	4470	0
229	20250305	150400	433799156	4470	4470	4470	4470	34
230	20250305	150300	433647176	4470	4470	4470	4470	31
231	20250305	150200	433508606	4475	4470	4475	4470	104
232	20250305	150100	433043706	4480	4470	4480	4470	101
233	20250305	150000	432592226	4470	4470	4470	4470	0
234	20250305	145900	432592226	4470	4475	4475	4470	673
235	20250305	145800	429580966	4475	4475	4475	4475	0
236	20250305	145700	429580966	4475	4475	4475	4475	300
237	20250305	145600	428238466	4475	4470	4475	4470	3
238	20250305	145500	428225051	4475	4470	4475	4470	819
239	20250305	145400	424564116	4470	4470	4470	4470	0
240	20250305	145300	424564116	4470	4470	4470	4470	0
241	20250305	145200	424564116	4470	4470	4470	4470	0
242	20250305	145100	424564116	4470	4470	4470	4470	0
243	20250305	145000	424564116	4470	4470	4470	4470	0
244	20250305	144900	424564116	4470	4470	4470	4470	1
245	20250305	144800	424559646	4465	4465	4465	4465	0
246	20250305	144700	424559646	4465	4470	4470	4465	3
247	20250305	144600	424546246	4470	4470	4470	4470	180
248	20250305	144500	423741646	4470	4470	4470	4470	100
249	20250305	144400	423294646	4475	4470	4475	4470	207
250	20250305	144300	422369321	4475	4465	4475	4465	1285
251	20250305	144200	416622846	4465	4465	4470	4465	668
252	20250305	144100	413637406	4470	4465	4470	4465	140
253	20250305	144000	413012256	4465	4465	4465	4465	211
254	20250305	143900	412070141	4465	4455	4465	4455	881
255	20250305	143800	408139216	4450	4450	4450	4450	0
256	20250305	143700	408139216	4450	4450	4450	4450	0
257	20250305	143600	408139216	4450	4450	4450	4450	0
258	20250305	143500	408139216	4450	4450	4450	4450	10
259	20250305	143400	408094716	4450	4450	4450	4450	0
260	20250305	143300	408094716	4450	4450	4450	4450	0
261	20250305	143200	408094716	4450	4450	4450	4450	0
262	20250305	143100	408094716	4450	4450	4450	4450	0
263	20250305	143000	408094716	4450	4450	4450	4450	13
264	20250305	142900	408036866	4445	4445	4445	4445	0
265	20250305	142800	408036866	4445	4445	4445	4445	0
266	20250305	142700	408036866	4445	4445	4445	4445	0
267	20250305	142600	408036866	4445	4445	4445	4445	0
268	20250305	142500	408036866	4445	4445	4445	4445	0
269	20250305	142400	408036866	4445	4445	4445	4445	0
270	20250305	142300	408036866	4445	4445	4445	4445	0
271	20250305	142200	408036866	4445	4445	4445	4445	0
272	20250305	142100	408036866	4445	4445	4445	4445	0
273	20250305	142000	408036866	4445	4440	4445	4440	6
274	20250305	141900	408010201	4465	4465	4465	4465	0
275	20250305	141800	408010201	4465	4450	4465	4450	201
276	20250305	141700	407115236	4445	4450	4450	4445	1503
277	20250305	141600	400433911	4445	4445	4445	4445	0
278	20250305	141500	400433911	4445	4445	4445	4445	0
279	20250305	141400	400433911	4445	4445	4445	4445	132
280	20250305	141300	399847171	4445	4445	4445	4445	0
281	20250305	141200	399847171	4445	4445	4445	4445	0
282	20250305	141100	399847171	4445	4445	4445	4445	0
283	20250305	141000	399847171	4445	4445	4445	4445	0
284	20250305	140900	399847171	4445	4445	4445	4445	0
285	20250305	140800	399847171	4445	4455	4455	4445	1000
286	20250305	140700	395400886	4450	4450	4450	4450	0
287	20250305	140600	395400886	4450	4450	4450	4450	4980
288	20250305	140500	373239886	4450	4450	4450	4450	0
289	20250305	140400	373239886	4450	4450	4450	4450	0
290	20250305	140300	373239886	4450	4450	4450	4450	0
291	20250305	140200	373239886	4450	4450	4450	4450	0
292	20250305	140100	373239886	4450	4450	4450	4450	0
293	20250305	140000	373239886	4450	4450	4450	4450	0
294	20250305	135900	373239886	4450	4450	4450	4450	4981
295	20250305	135800	351074436	4450	4450	4450	4450	0
296	20250305	135700	351074436	4450	4450	4450	4450	0
297	20250305	135600	351074436	4450	4450	4450	4450	0
298	20250305	135500	351074436	4450	4450	4450	4450	0
299	20250305	135400	351074436	4450	4450	4450	4450	200
300	20250305	135300	350184436	4465	4465	4465	4465	0
301	20250305	135200	350184436	4465	4465	4465	4465	0
302	20250305	135100	350184436	4465	4465	4465	4465	0
303	20250305	135000	350184436	4465	4465	4465	4465	10
304	20250305	134900	350139786	4445	4445	4445	4445	0
305	20250305	134800	350139786	4445	4445	4445	4445	5
306	20250305	134700	350117561	4445	4445	4445	4445	0
307	20250305	134600	350117561	4445	4455	4455	4445	110
308	20250305	134500	349627861	4455	4455	4455	4455	0
309	20250305	134400	349627861	4455	4455	4455	4455	650
310	20250305	134300	346732111	4460	4460	4460	4460	540
311	20250305	134200	344323711	4465	4465	4465	4465	0
312	20250305	134100	344323711	4465	4465	4465	4465	0
313	20250305	134000	344323711	4465	4465	4465	4465	0
314	20250305	133900	344323711	4465	4465	4465	4465	584
315	20250305	133800	341716151	4465	4465	4465	4465	0
316	20250305	133700	341716151	4465	4465	4465	4465	246
317	20250305	133600	340617761	4465	4465	4465	4465	0
318	20250305	133500	340617761	4465	4465	4465	4465	2
319	20250305	133400	340608831	4465	4465	4465	4465	23
320	20250305	133300	340506136	4460	4455	4460	4455	599
321	20250305	133200	337835096	4455	4455	4455	4455	0
322	20250305	133100	337835096	4455	4455	4455	4455	29
323	20250305	133000	337705901	4450	4450	4450	4450	100
324	20250305	132900	337260901	4455	4455	4455	4455	0
325	20250305	132800	337260901	4455	4455	4455	4455	0
326	20250305	132700	337260901	4455	4445	4455	4445	2
327	20250305	132600	337252001	4440	4440	4440	4440	0
328	20250305	132500	337252001	4440	4440	4440	4440	0
329	20250305	132400	337252001	4440	4440	4440	4440	0
330	20250305	132300	337252001	4440	4440	4440	4440	0
331	20250305	132200	337252001	4440	4440	4440	4440	0
332	20250305	132100	337252001	4440	4440	4440	4440	0
333	20250305	132000	337252001	4440	4440	4440	4440	0
334	20250305	131900	337252001	4440	4440	4440	4440	500
335	20250305	131800	335032001	4435	4435	4435	4435	0
336	20250305	131700	335032001	4435	4435	4435	4435	0
337	20250305	131600	335032001	4435	4435	4435	4435	0
338	20250305	131500	335032001	4435	4435	4435	4435	0
339	20250305	131400	335032001	4435	4435	4435	4435	0
340	20250305	131300	335032001	4435	4435	4435	4435	0
341	20250305	131200	335032001	4435	4435	4435	4435	0
342	20250305	131100	335032001	4435	4435	4435	4435	0
343	20250305	131000	335032001	4435	4435	4435	4435	100
344	20250305	130900	334588501	4435	4455	4455	4435	325
345	20250305	130800	333144626	4455	4455	4455	4455	4
346	20250305	130700	333126806	4450	4450	4450	4450	0
347	20250305	130600	333126806	4450	4450	4450	4450	0
348	20250305	130500	333126806	4450	4450	4450	4450	0
349	20250305	130400	333126806	4450	4450	4450	4450	0
350	20250305	130300	333126806	4450	4450	4450	4450	0
351	20250305	130200	333126806	4450	4450	4450	4450	0
352	20250305	130100	333126806	4450	4450	4450	4450	0
353	20250305	130000	333126806	4450	4450	4450	4450	60
354	20250305	125900	332859806	4455	4455	4455	4455	40
355	20250305	125800	332681606	4460	4460	4460	4460	1
356	20250305	125700	332677146	4455	4460	4460	4455	34
357	20250305	125600	332525556	4465	4465	4465	4465	10
358	20250305	125500	332480906	4465	4460	4465	4460	1020
359	20250305	125400	327931641	4460	4460	4460	4460	75
360	20250305	125300	327597141	4450	4455	4455	4450	975
361	20250305	125200	323255416	4450	4450	4450	4450	0
362	20250305	125100	323255416	4450	4450	4450	4450	0
363	20250305	125000	323255416	4450	4455	4455	4450	500
364	20250305	124900	321030411	4455	4455	4455	4455	555
365	20250305	124800	318557886	4455	4455	4455	4455	0
366	20250305	124700	318557886	4455	4450	4455	4450	162
367	20250305	124600	317836426	4445	4445	4445	4445	50
368	20250305	124500	317614176	4435	4435	4435	4435	20
369	20250305	124400	317525476	4435	4440	4440	4435	605
370	20250305	124300	314839526	4440	4450	4450	4440	150
371	20250305	124200	314172776	4455	4455	4455	4455	0
372	20250305	124100	314172776	4455	4455	4455	4455	3
373	20250305	124000	314159411	4455	4455	4455	4455	0
374	20250305	123900	314159411	4455	4455	4455	4455	0
375	20250305	123800	314159411	4455	4455	4455	4455	10
376	20250305	123700	314114861	4455	4455	4455	4455	1
377	20250305	123600	314110406	4440	4440	4440	4440	2000
378	20250305	123500	305230406	4455	4455	4455	4455	25
379	20250305	123400	305119031	4455	4440	4460	4440	230
380	20250305	123300	304097331	4445	4445	4445	4445	205
381	20250305	123200	303186106	4455	4455	4455	4455	45
382	20250305	123100	302985631	4455	4455	4455	4455	0
383	20250305	123000	302985631	4455	4455	4455	4455	10
384	20250305	122900	302941081	4430	4430	4430	4430	0
385	20250305	122800	302941081	4430	4430	4430	4430	0
386	20250305	122700	302941081	4430	4425	4430	4425	1004
387	20250305	122600	298493381	4430	4430	4430	4430	1200
388	20250305	122500	293177381	4430	4430	4430	4430	200
389	20250305	122400	292291381	4425	4425	4425	4425	0
390	20250305	122300	292291381	4425	4435	4435	4425	22
391	20250305	122200	292193881	4435	4435	4435	4435	35
392	20250305	122100	292038656	4435	4435	4435	4435	0
393	20250305	122000	292038656	4435	4435	4435	4435	0
394	20250305	121900	292038656	4435	4435	4435	4435	27
395	20250305	121800	291918911	4425	4430	4430	4425	851
396	20250305	121700	288152636	4430	4430	4430	4430	80
397	20250305	121600	287798236	4430	4430	4430	4430	61
398	20250305	121500	287528006	4435	4435	4435	4435	2
399	20250305	121400	287519136	4430	4430	4430	4430	112
400	20250305	121300	287022976	4430	4430	4430	4430	3
401	20250305	121200	287009686	4430	4430	4430	4430	0
402	20250305	121100	287009686	4430	4430	4430	4430	0
403	20250305	121000	287009686	4430	4430	4430	4430	0
404	20250305	120900	287009686	4430	4430	4430	4430	0
405	20250305	120800	287009686	4430	4430	4430	4430	0
406	20250305	120700	287009686	4430	4430	4430	4430	0
407	20250305	120600	287009686	4430	4430	4430	4430	0
408	20250305	120500	287009686	4430	4430	4430	4430	51
409	20250305	120400	286783756	4435	4435	4435	4435	36
410	20250305	120300	286624096	4435	4435	4435	4435	60
411	20250305	120200	286357996	4445	4445	4445	4445	1
412	20250305	120100	286353551	4420	4420	4420	4420	0
413	20250305	120000	286353551	4420	4425	4425	4420	505
414	20250305	115900	284118996	4430	4430	4430	4430	0
415	20250305	115800	284118996	4430	4430	4430	4430	489
416	20250305	115700	281952726	4430	4430	4430	4430	50
417	20250305	115600	281731226	4430	4430	4430	4430	2
418	20250305	115500	281722366	4430	4430	4430	4430	200
419	20250305	115400	280836366	4455	4455	4455	4455	0
420	20250305	115300	280836366	4455	4455	4455	4455	0
421	20250305	115200	280836366	4455	4430	4455	4430	409
422	20250305	115100	279024471	4455	4455	4455	4455	0
423	20250305	115000	279024471	4455	4455	4455	4455	0
424	20250305	114900	279024471	4455	4440	4455	4440	4
425	20250305	114800	279006681	4440	4440	4440	4440	150
426	20250305	114700	278340681	4415	4415	4415	4415	0
427	20250305	114600	278340681	4415	4415	4415	4415	641
428	20250305	114500	275510666	4435	4435	4435	4435	0
429	20250305	114400	275510666	4435	4435	4435	4435	0
430	20250305	114300	275510666	4435	4435	4435	4435	0
431	20250305	114200	275510666	4435	4435	4435	4435	10
432	20250305	114100	275466316	4415	4420	4420	4415	155
433	20250305	114000	274781741	4420	4420	4420	4420	13
434	20250305	113900	274724281	4435	4435	4435	4435	0
435	20250305	113800	274724281	4435	4435	4435	4435	0
436	20250305	113700	274724281	4435	4435	4435	4435	0
437	20250305	113600	274724281	4435	4435	4435	4435	400
438	20250305	113500	272950281	4435	4435	4435	4435	180
439	20250305	113400	272151981	4435	4430	4435	4430	599
440	20250305	113300	269498341	4410	4410	4410	4410	0
441	20250305	113200	269498341	4410	4410	4410	4410	10
442	20250305	113100	269454241	4430	4430	4430	4430	0
443	20250305	113000	269454241	4430	4430	4430	4430	0
444	20250305	112900	269454241	4430	4430	4430	4430	2
445	20250305	112800	269445381	4430	4430	4430	4430	0
446	20250305	112700	269445381	4430	4430	4430	4430	0
447	20250305	112600	269445381	4430	4430	4430	4430	0
448	20250305	112500	269445381	4430	4430	4430	4430	12
449	20250305	112400	269392221	4430	4430	4430	4430	120
450	20250305	112300	268860621	4430	4430	4430	4430	0
451	20250305	112200	268860621	4430	4430	4430	4430	1
452	20250305	112100	268856191	4430	4405	4430	4405	248
453	20250305	112000	267763701	4400	4400	4400	4400	0
454	20250305	111900	267763701	4400	4400	4400	4400	0
455	20250305	111800	267763701	4400	4420	4420	4400	3281
456	20250305	111700	253305356	4450	4450	4450	4450	1
457	20250305	111600	253300906	4415	4450	4450	4415	2
458	20250305	111500	253292041	4415	4415	4415	4415	33
459	20250305	111400	253146346	4450	4450	4450	4450	2
460	20250305	111300	253137446	4430	4455	4455	4430	1047
461	20250305	111200	248499211	4430	4430	4430	4430	510
462	20250305	111100	246239911	4435	4435	4435	4435	0
463	20250305	111000	246239911	4435	4435	4435	4435	200
464	20250305	110900	245352911	4460	4460	4460	4460	0
465	20250305	110800	245352911	4460	4460	4460	4460	0
466	20250305	110700	245352911	4460	4460	4460	4460	0
467	20250305	110600	245352911	4460	4460	4460	4460	1
468	20250305	110500	245348451	4440	4440	4440	4440	102
469	20250305	110400	244895571	4460	4460	4460	4460	0
470	20250305	110300	244895571	4460	4445	4460	4445	4
471	20250305	110200	244877746	4440	4460	4460	4440	808
472	20250305	110100	241286146	4450	4465	4465	4450	1012
473	20250305	110000	236774176	4465	4465	4465	4460	1314
474	20250305	105900	230911161	4460	4455	4465	4455	1146
475	20250305	105800	225796346	4460	4455	4465	4450	1128
476	20250305	105700	220767921	4450	4445	4455	4440	360
477	20250305	105600	219167371	4445	4450	4455	4445	2159
478	20250305	105500	209566941	4450	4450	4455	4450	310
479	20250305	105400	208187391	4450	4445	4450	4445	402
480	20250305	105300	206399001	4450	4440	4455	4440	502
481	20250305	105200	204166381	4440	4440	4440	4440	0
482	20250305	105100	204166381	4440	4440	4440	4440	902
483	20250305	105000	200161501	4440	4440	4440	4440	555
484	20250305	104900	197697301	4435	4430	4435	4430	740
485	20250305	104800	194415926	4420	4420	4420	4420	0
486	20250305	104700	194415926	4420	4420	4420	4420	1
487	20250305	104600	194411506	4420	4420	4420	4420	0
488	20250305	104500	194411506	4420	4415	4420	4415	3454
489	20250305	104400	179162081	4430	4430	4430	4430	0
490	20250305	104300	179162081	4430	4430	4430	4430	0
491	20250305	104200	179162081	4430	4430	4430	4430	0
492	20250305	104100	179162081	4430	4430	4430	4430	30
493	20250305	104000	179029181	4410	4410	4410	4410	30
494	20250305	103900	178896881	4415	4415	4415	4415	787
495	20250305	103800	175422276	4415	4425	4425	4415	1000
496	20250305	103700	171004121	4435	4435	4435	4435	0
497	20250305	103600	171004121	4435	4435	4435	4435	50
498	20250305	103500	170782371	4430	4430	4430	4430	50
499	20250305	103400	170560871	4435	4435	4435	4435	0
500	20250305	103300	170560871	4435	4435	4435	4435	0
501	20250305	103200	170560871	4435	4435	4435	4435	77
502	20250305	103100	170219376	4420	4435	4435	4420	421
503	20250305	103000	168354236	4440	4440	4440	4440	100
504	20250305	102900	167910236	4440	4440	4440	4440	0
505	20250305	102800	167910236	4440	4445	4445	4440	302
506	20250305	102700	166569276	4450	4455	4455	4450	108
507	20250305	102600	166088286	4455	4450	4455	4450	56
508	20250305	102500	165838831	4450	4450	4450	4450	200
509	20250305	102400	164948831	4445	4440	4445	4440	242
510	20250305	102300	163873221	4440	4440	4440	4440	0
511	20250305	102200	163873221	4440	4427	4440	4427	1044
512	20250305	102100	159250848	4415	4415	4415	4415	0
513	20250305	102000	159250848	4415	4415	4415	4415	5
514	20250305	101900	159228773	4415	4415	4415	4412	1500
515	20250305	101800	152607773	4440	4427	4440	4427	1002
516	20250305	101700	148171880	4425	4420	4425	4415	245
517	20250305	101600	147090065	4415	4415	4415	4415	1000
518	20250305	101500	142675065	4415	4420	4440	4415	4816
519	20250305	101400	121362205	4410	4410	4410	4410	3
520	20250305	101300	121348975	4415	4415	4415	4415	0
521	20250305	101200	121348975	4415	4420	4420	4415	2500
522	20250305	101100	110303975	4420	4420	4420	4420	0
523	20250305	101000	110303975	4420	4420	4420	4420	63
524	20250305	100900	110025515	4420	4435	4435	4420	80
525	20250305	100800	109671335	4435	4435	4435	4435	67
526	20250305	100700	109374190	4420	4420	4420	4420	50
527	20250305	100600	109153190	4420	4430	4430	4420	195
528	20250305	100500	108290340	4425	4425	4425	4420	150
529	20250305	100400	107626840	4430	4430	4430	4430	50
530	20250305	100300	107405340	4440	4425	4440	4425	125
531	20250305	100200	106851450	4425	4425	4425	4425	1
532	20250305	100100	106847025	4415	4415	4415	4415	0
533	20250305	100000	106847025	4415	4415	4415	4415	9
534	20250305	095900	106807290	4435	4425	4435	4425	35
535	20250305	095800	106652405	4425	4425	4425	4425	10
536	20250305	095700	106608155	4405	4405	4405	4405	20
537	20250305	095600	106520055	4405	4405	4405	4405	1
538	20250305	095500	106515650	4410	4410	4410	4410	0
539	20250305	095400	106515650	4410	4410	4410	4410	0
540	20250305	095300	106515650	4410	4410	4410	4410	225
541	20250305	095200	105523400	4420	4420	4420	4420	1
542	20250305	095100	105518980	4425	4425	4425	4425	6
543	20250305	095000	105492430	4425	4425	4430	4420	507
544	20250305	094900	103248705	4405	4420	4420	4405	150
545	20250305	094800	102586805	4415	4415	4415	4415	0
546	20250305	094700	102586805	4415	4415	4415	4415	0
547	20250305	094600	102586805	4415	4410	4415	4410	199
548	20250305	094500	101708265	4410	4410	4410	4410	191
549	20250305	094400	100865955	4405	4410	4410	4405	100
550	20250305	094300	100425190	4415	4415	4415	4415	10
551	20250305	094200	100381040	4410	4410	4410	4410	7
552	20250305	094100	100350170	4410	4410	4410	4410	1
553	20250305	094000	100345760	4410	4410	4410	4410	0
554	20250305	093900	100345760	4410	4415	4415	4410	1058
555	20250305	093800	95679750	4420	4420	4420	4420	0
556	20250305	093700	95679750	4420	4425	4425	4415	524
557	20250305	093600	93363555	4425	4430	4430	4420	810
558	20250305	093500	89779515	4430	4430	4430	4430	0
559	20250305	093400	89779515	4430	4430	4430	4430	0
560	20250305	093300	89779515	4430	4430	4430	4430	20
561	20250305	093200	89690915	4435	4435	4435	4435	0
562	20250305	093100	89690915	4435	4440	4450	4435	1170
563	20250305	093000	84487065	4435	4430	4435	4430	235
564	20250305	092900	83445095	4430	4425	4430	4420	209
565	20250305	092800	82520590	4420	4420	4420	4420	0
566	20250305	092700	82520590	4420	4420	4420	4420	0
567	20250305	092600	82520590	4420	4420	4420	4420	405
568	20250305	092500	80730490	4420	4420	4420	4420	0
569	20250305	092400	80730490	4420	4420	4420	4420	246
570	20250305	092300	79643170	4430	4430	4430	4430	50
571	20250305	092200	79421670	4435	4425	4435	4425	400
572	20250305	092100	77649755	4425	4420	4425	4420	179
573	20250305	092000	76857700	4420	4415	4425	4415	494
574	20250305	091900	74674410	4415	4415	4415	4415	51
575	20250305	091800	74449245	4410	4410	4410	4410	0
576	20250305	091700	74449245	4410	4410	4410	4410	500
577	20250305	091600	72244245	4405	4400	4405	4390	1158
578	20250305	091500	67154135	4400	4415	4415	4400	3957
579	20250305	091400	49708580	4415	4420	4420	4415	231
580	20250305	091300	48688460	4415	4415	4415	4415	0
581	20250305	091200	48688460	4415	4430	4430	4415	1540
582	20250305	091100	41873660	4430	4430	4430	4430	83
583	20250305	091000	41505970	4430	4420	4430	4420	1503
584	20250305	090900	34851050	4415	4415	4415	4415	10
585	20250305	090800	34806900	4410	4410	4410	4410	10
586	20250305	090700	34762800	4410	4410	4410	4410	1
587	20250305	090600	34758390	4420	4420	4420	4420	1221
588	20250305	090500	29361570	4425	4395	4425	4395	5682
589	20250305	090400	4372250	4395	4395	4395	4395	500
590	20250305	090300	2174750	4415	4415	4415	4415	58
591	20250305	090200	1918680	4415	4370	4415	4370	296
592	20250305	090100	614900	4395	4395	4395	4395	12
593	20250305	090000	562160	4395	4395	4395	4380	128