KissMeData/053580/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193800	978153810	10000	10000	10000	10000	404
3	20250305	193700	978153810	10000	10000	10000	10000	0
4	20250305	193600	978153810	10000	10000	10000	10000	0
5	20250305	193500	978153810	10000	10000	10000	10000	0
6	20250305	193400	978153810	10000	10000	10000	10000	0
7	20250305	193300	978153810	10000	10000	10000	10000	0
8	20250305	193200	978153810	10000	10000	10000	10000	0
9	20250305	193100	978153810	10000	10000	10000	10000	0
10	20250305	193000	978153810	10000	10000	10000	10000	0
11	20250305	192900	978153810	10000	10000	10000	10000	0
12	20250305	192800	978153810	10000	10000	10000	10000	0
13	20250305	192700	978153810	10000	10000	10000	10000	0
14	20250305	192600	978153810	10000	10000	10000	10000	0
15	20250305	192500	978153810	10000	10000	10000	10000	0
16	20250305	192400	978153810	10000	10000	10000	10000	0
17	20250305	192300	978153810	10000	10000	10000	10000	0
18	20250305	192200	978153810	10000	10000	10000	10000	0
19	20250305	192100	978153810	10000	10000	10000	10000	0
20	20250305	192000	978153810	10000	10000	10000	10000	0
21	20250305	191900	978153810	10000	10000	10000	10000	0
22	20250305	191800	978153810	10000	10000	10000	10000	0
23	20250305	191700	978153810	10000	10000	10000	10000	0
24	20250305	191600	978153810	10000	10000	10000	10000	0
25	20250305	191500	978153810	10000	10000	10000	10000	0
26	20250305	191400	978153810	10000	10000	10000	10000	0
27	20250305	191300	978153810	10000	10000	10000	10000	0
28	20250305	191200	978153810	10000	10000	10000	10000	0
29	20250305	191100	978153810	10000	10000	10000	10000	0
30	20250305	191000	978153810	10000	10000	10000	10000	0
31	20250305	190900	978153810	10000	10000	10000	10000	0
32	20250305	190800	978153810	10000	10000	10000	10000	404
33	20250305	190700	978153810	10000	10000	10000	10000	0
34	20250305	190600	978153810	10000	10000	10000	10000	0
35	20250305	190500	978153810	10000	10000	10000	10000	0
36	20250305	190400	978153810	10000	10000	10000	10000	0
37	20250305	190300	978153810	10000	10000	10000	10000	0
38	20250305	190200	978153810	10000	10000	10000	10000	0
39	20250305	190100	978153810	10000	10000	10000	10000	0
40	20250305	190000	978153810	10000	10000	10000	10000	0
41	20250305	185900	978153810	10000	10000	10000	10000	0
42	20250305	185800	978153810	10000	10000	10000	10000	0
43	20250305	185700	978153810	10000	10000	10000	10000	0
44	20250305	185600	978153810	10000	10000	10000	10000	0
45	20250305	185500	978153810	10000	10000	10000	10000	0
46	20250305	185400	978153810	10000	10000	10000	10000	0
47	20250305	185300	978153810	10000	10000	10000	10000	0
48	20250305	185200	978153810	10000	10000	10000	10000	0
49	20250305	185100	978153810	10000	10000	10000	10000	0
50	20250305	185000	978153810	10000	10000	10000	10000	0
51	20250305	184900	978153810	10000	10000	10000	10000	0
52	20250305	184800	978153810	10000	10000	10000	10000	0
53	20250305	184700	978153810	10000	10000	10000	10000	0
54	20250305	184600	978153810	10000	10000	10000	10000	0
55	20250305	184500	978153810	10000	10000	10000	10000	0
56	20250305	184400	978153810	10000	10000	10000	10000	0
57	20250305	184300	978153810	10000	10000	10000	10000	0
58	20250305	184200	978153810	10000	10000	10000	10000	0
59	20250305	184100	978153810	10000	10000	10000	10000	0
60	20250305	184000	978153810	10000	10000	10000	10000	0
61	20250305	183900	978153810	10000	10000	10000	10000	0
62	20250305	183800	978153810	10000	10000	10000	10000	404
63	20250305	183700	978153810	10000	10000	10000	10000	0
64	20250305	183600	978153810	10000	10000	10000	10000	0
65	20250305	183500	978153810	10000	10000	10000	10000	0
66	20250305	183400	978153810	10000	10000	10000	10000	0
67	20250305	183300	978153810	10000	10000	10000	10000	0
68	20250305	183200	978153810	10000	10000	10000	10000	0
69	20250305	183100	978153810	10000	10000	10000	10000	0
70	20250305	183000	978153810	10000	10000	10000	10000	0
71	20250305	182900	978153810	10000	10000	10000	10000	0
72	20250305	182800	978153810	10000	10000	10000	10000	0
73	20250305	182700	978153810	10000	10000	10000	10000	0
74	20250305	182600	978153810	10000	10000	10000	10000	0
75	20250305	182500	978153810	10000	10000	10000	10000	0
76	20250305	182400	978153810	10000	10000	10000	10000	0
77	20250305	182300	978153810	10000	10000	10000	10000	0
78	20250305	182200	978153810	10000	10000	10000	10000	0
79	20250305	182100	978153810	10000	10000	10000	10000	0
80	20250305	182000	978153810	10000	10000	10000	10000	0
81	20250305	181900	978153810	10000	10000	10000	10000	0
82	20250305	181800	978153810	10000	10000	10000	10000	0
83	20250305	181700	978153810	10000	10000	10000	10000	0
84	20250305	181600	978153810	10000	10000	10000	10000	0
85	20250305	181500	978153810	10000	10000	10000	10000	0
86	20250305	181400	978153810	10000	10000	10000	10000	0
87	20250305	181300	978153810	10000	10000	10000	10000	0
88	20250305	181200	978153810	10000	10000	10000	10000	0
89	20250305	181100	978153810	10000	10000	10000	10000	0
90	20250305	181000	978153810	10000	10000	10000	10000	0
91	20250305	180900	978153810	10000	10000	10000	10000	0
92	20250305	180800	978153810	10000	10000	10000	10000	404
93	20250305	180700	978153810	10000	10000	10000	10000	0
94	20250305	180600	978153810	10000	10000	10000	10000	0
95	20250305	180500	978153810	10000	10000	10000	10000	0
96	20250305	180400	978153810	10000	10000	10000	10000	0
97	20250305	180300	978153810	10000	10000	10000	10000	0
98	20250305	180200	978153810	10000	10000	10000	10000	0
99	20250305	180100	978153810	10000	10000	10000	10000	0
100	20250305	180000	978153810	10000	10000	10000	10000	0
101	20250305	175900	978153810	10000	10000	10000	10000	0
102	20250305	175800	978153810	10000	10000	10000	10000	0
103	20250305	175700	978153810	10000	10000	10000	10000	0
104	20250305	175600	978153810	10000	10000	10000	10000	0
105	20250305	175500	978153810	10000	10000	10000	10000	0
106	20250305	175400	978153810	10000	10000	10000	10000	0
107	20250305	175300	978153810	10000	10000	10000	10000	0
108	20250305	175200	978153810	10000	10000	10000	10000	0
109	20250305	175100	978153810	10000	10000	10000	10000	0
110	20250305	175000	978153810	10000	10000	10000	10000	0
111	20250305	174900	978153810	10000	10000	10000	10000	0
112	20250305	174800	978153810	10000	10000	10000	10000	0
113	20250305	174700	978153810	10000	10000	10000	10000	0
114	20250305	174600	978153810	10000	10000	10000	10000	0
115	20250305	174500	978153810	10000	10000	10000	10000	0
116	20250305	174400	978153810	10000	10000	10000	10000	0
117	20250305	174300	978153810	10000	10000	10000	10000	0
118	20250305	174200	978153810	10000	10000	10000	10000	0
119	20250305	174100	978153810	10000	10000	10000	10000	0
120	20250305	174000	978153810	10000	10000	10000	10000	0
121	20250305	173900	978153810	10000	10000	10000	10000	0
122	20250305	173800	978153810	10000	10000	10000	10000	404
123	20250305	173700	978153810	10000	10000	10000	10000	0
124	20250305	173600	978153810	10000	10000	10000	10000	0
125	20250305	173500	978153810	10000	10000	10000	10000	0
126	20250305	173400	978153810	10000	10000	10000	10000	0
127	20250305	173300	978153810	10000	10000	10000	10000	0
128	20250305	173200	978153810	10000	10000	10000	10000	0
129	20250305	173100	978153810	10000	10000	10000	10000	0
130	20250305	173000	978153810	10000	10000	10000	10000	0
131	20250305	172900	978153810	10000	10000	10000	10000	0
132	20250305	172800	978153810	10000	10000	10000	10000	0
133	20250305	172700	978153810	10000	10000	10000	10000	0
134	20250305	172600	978153810	10000	10000	10000	10000	0
135	20250305	172500	978153810	10000	10000	10000	10000	0
136	20250305	172400	978153810	10000	10000	10000	10000	0
137	20250305	172300	978153810	10000	10000	10000	10000	0
138	20250305	172200	978153810	10000	10000	10000	10000	0
139	20250305	172100	978153810	10000	10000	10000	10000	0
140	20250305	172000	978153810	10000	10000	10000	10000	0
141	20250305	171900	978153810	10000	10000	10000	10000	0
142	20250305	171800	978153810	10000	10000	10000	10000	0
143	20250305	171700	978153810	10000	10000	10000	10000	0
144	20250305	171600	978153810	10000	10000	10000	10000	0
145	20250305	171500	978153810	10000	10000	10000	10000	0
146	20250305	171400	978153810	10000	10000	10000	10000	0
147	20250305	171300	978153810	10000	10000	10000	10000	0
148	20250305	171200	978153810	10000	10000	10000	10000	0
149	20250305	171100	978153810	10000	10000	10000	10000	0
150	20250305	171000	978153810	10000	10000	10000	10000	0
151	20250305	170900	978153810	10000	10000	10000	10000	0
152	20250305	170800	978153810	10000	10000	10000	10000	404
153	20250305	170700	978153810	10000	10000	10000	10000	0
154	20250305	170600	978153810	10000	10000	10000	10000	0
155	20250305	170500	978153810	10000	10000	10000	10000	0
156	20250305	170400	978153810	10000	10000	10000	10000	0
157	20250305	170300	978153810	10000	10000	10000	10000	0
158	20250305	170200	978153810	10000	10000	10000	10000	0
159	20250305	170100	978153810	10000	10000	10000	10000	0
160	20250305	170000	978153810	10000	10000	10000	10000	0
161	20250305	165900	978153810	10000	10000	10000	10000	0
162	20250305	165800	978153810	10000	10000	10000	10000	0
163	20250305	165700	978153810	10000	10000	10000	10000	0
164	20250305	165600	978153810	10000	10000	10000	10000	0
165	20250305	165500	978153810	10000	10000	10000	10000	0
166	20250305	165400	978153810	10000	10000	10000	10000	0
167	20250305	165300	978153810	10000	10000	10000	10000	0
168	20250305	165200	978153810	10000	10000	10000	10000	0
169	20250305	165100	978153810	10000	10000	10000	10000	0
170	20250305	165000	978153810	10000	10000	10000	10000	0
171	20250305	164900	978153810	10000	10000	10000	10000	0
172	20250305	164800	978153810	10000	10000	10000	10000	0
173	20250305	164700	978153810	10000	10000	10000	10000	0
174	20250305	164600	978153810	10000	10000	10000	10000	0
175	20250305	164500	978153810	10000	10000	10000	10000	0
176	20250305	164400	978153810	10000	10000	10000	10000	0
177	20250305	164300	978153810	10000	10000	10000	10000	0
178	20250305	164200	978153810	10000	10000	10000	10000	0
179	20250305	164100	978153810	10000	10000	10000	10000	0
180	20250305	164000	978153810	10000	10000	10000	10000	0
181	20250305	163900	978153810	10000	10000	10000	10000	0
182	20250305	163800	978153810	10000	10000	10000	10000	404
183	20250305	163700	978153810	10000	10000	10000	10000	0
184	20250305	163600	978153810	10000	10000	10000	10000	0
185	20250305	163500	978153810	10000	10000	10000	10000	0
186	20250305	163400	978153810	10000	10000	10000	10000	0
187	20250305	163300	978153810	10000	10000	10000	10000	0
188	20250305	163200	978153810	10000	10000	10000	10000	0
189	20250305	163100	978153810	10000	10000	10000	10000	0
190	20250305	163000	978153810	10000	10000	10000	10000	0
191	20250305	162900	978153810	10000	10000	10000	10000	0
192	20250305	162800	978153810	10000	10000	10000	10000	0
193	20250305	162700	978153810	10000	10000	10000	10000	0
194	20250305	162600	978153810	10000	10000	10000	10000	0
195	20250305	162500	978153810	10000	10000	10000	10000	0
196	20250305	162400	978153810	10000	10000	10000	10000	0
197	20250305	162300	978153810	10000	10000	10000	10000	0
198	20250305	162200	978153810	10000	10000	10000	10000	0
199	20250305	162100	978153810	10000	10000	10000	10000	0
200	20250305	162000	978153810	10000	10000	10000	10000	0
201	20250305	161900	978153810	10000	10000	10000	10000	0
202	20250305	161800	978153810	10000	10000	10000	10000	0
203	20250305	161700	978153810	10000	10000	10000	10000	0
204	20250305	161600	978153810	10000	10000	10000	10000	0
205	20250305	161500	978153810	10000	10000	10000	10000	0
206	20250305	161400	978153810	10000	10000	10000	10000	0
207	20250305	161300	978153810	10000	10000	10000	10000	0
208	20250305	161200	978153810	10000	10000	10000	10000	0
209	20250305	161100	978153810	10000	10000	10000	10000	0
210	20250305	161000	978153810	10000	10000	10000	10000	0
211	20250305	160900	978153810	10000	10000	10000	10000	0
212	20250305	160800	978153810	10000	10000	10000	10000	404
213	20250305	160700	978153810	10000	10000	10000	10000	0
214	20250305	160600	978153810	10000	10000	10000	10000	0
215	20250305	160500	978153810	10000	10000	10000	10000	0
216	20250305	160400	978153810	10000	10000	10000	10000	0
217	20250305	160300	978153810	10000	10000	10000	10000	0
218	20250305	160200	978153810	10000	10000	10000	10000	0
219	20250305	160100	978153810	10000	10000	10000	10000	0
220	20250305	160000	978153810	10000	10000	10000	10000	0
221	20250305	155900	978153810	10000	10000	10000	10000	0
222	20250305	155800	978153810	10000	10000	10000	10000	0
223	20250305	155700	978153810	10000	10000	10000	10000	0
224	20250305	155600	978153810	10000	10000	10000	10000	0
225	20250305	155500	978153810	10000	10000	10000	10000	0
226	20250305	155400	978153810	10000	10000	10000	10000	0
227	20250305	155300	978153810	10000	10000	10000	10000	0
228	20250305	155200	978153810	10000	10000	10000	10000	0
229	20250305	155100	978153810	10000	10000	10000	10000	0
230	20250305	155000	978153810	10000	10000	10000	10000	0
231	20250305	154900	978153810	10000	10000	10000	10000	0
232	20250305	154800	978153810	10000	10000	10000	10000	0
233	20250305	154700	978153810	10000	10000	10000	10000	0
234	20250305	154600	978153810	10000	10000	10000	10000	0
235	20250305	154500	978153810	10000	10000	10000	10000	0
236	20250305	154400	978153810	10000	10000	10000	10000	0
237	20250305	154300	978153810	10000	10000	10000	10000	0
238	20250305	154200	978153810	10000	10000	10000	10000	0
239	20250305	154100	978153810	10000	10000	10000	10000	0
240	20250305	154000	978153810	10000	10000	10000	10000	0
241	20250305	153900	978153810	10000	10000	10000	10000	0
242	20250305	153800	978153810	10000	10000	10000	10000	404
243	20250305	153700	978153810	10000	10000	10000	10000	0
244	20250305	153600	978153810	10000	10000	10000	10000	0
245	20250305	153500	978153810	10000	10000	10000	10000	0
246	20250305	153400	978153810	10000	10000	10000	10000	0
247	20250305	153300	978153810	10000	10000	10000	10000	0
248	20250305	153200	978153810	10000	10000	10000	10000	0
249	20250305	153100	978153810	10000	10000	10000	10000	0
250	20250305	153000	978153810	10000	10000	10000	10000	404
251	20250305	152900	974113810	10000	10000	10000	10000	0
252	20250305	152800	974113810	10000	10000	10000	10000	0
253	20250305	152700	974113810	10000	10000	10000	10000	0
254	20250305	152600	974113810	10000	10000	10000	10000	0
255	20250305	152500	974113810	10000	10000	10000	10000	0
256	20250305	152400	974113810	10000	10000	10000	10000	0
257	20250305	152300	974113810	10000	10000	10000	10000	0
258	20250305	152200	974113810	10000	10000	10000	10000	0
259	20250305	152100	974113810	10000	10000	10000	10000	0
260	20250305	152000	974113810	10000	10000	10000	10000	0
261	20250305	151900	974113810	10000	9990	10000	9980	171
262	20250305	151800	972405255	9990	9995	9995	9990	425
263	20250305	151700	968159255	10000	9990	10000	9990	6
264	20250305	151600	968099285	10000	10000	10000	10000	1
265	20250305	151500	968089285	10000	10000	10000	10000	0
266	20250305	151400	968089285	10000	10000	10000	10000	0
267	20250305	151300	968089285	10000	9990	10000	9990	21
268	20250305	151200	967879325	9990	10000	10000	9990	26
269	20250305	151100	967619485	10000	9990	10000	9990	50
270	20250305	151000	967119775	10000	10010	10010	10000	49
271	20250305	150900	966629295	10010	10010	10010	10010	280
272	20250305	150800	963826495	10000	9990	10000	9990	243
273	20250305	150700	961397515	9980	9980	9980	9980	0
274	20250305	150600	961397515	9980	9980	9980	9980	0
275	20250305	150500	961397515	9980	9980	9980	9980	500
276	20250305	150400	956407515	9990	9990	9990	9990	100
277	20250305	150300	955408515	9990	9990	9990	9990	50
278	20250305	150200	954909015	10000	10000	10000	10000	284
279	20250305	150100	952069015	10000	9990	10000	9990	572
280	20250305	150000	946352725	9990	9990	9990	9990	0
281	20250305	145900	946352725	9990	9980	9990	9980	104
282	20250305	145800	945314765	9980	9980	9980	9980	0
283	20250305	145700	945314765	9980	9980	9980	9980	1
284	20250305	145600	945304785	9980	9980	9980	9980	133
285	20250305	145500	943977445	10010	10010	10010	10010	16
286	20250305	145400	943817285	9980	10020	10020	9980	1050
287	20250305	145300	933333935	10020	10020	10020	10020	37
288	20250305	145200	932963195	10020	10000	10020	10000	735
289	20250305	145100	925603035	10010	10000	10010	10000	255
290	20250305	145000	923052755	10000	10000	10000	10000	120
291	20250305	144900	921852755	10000	10000	10000	10000	50
292	20250305	144800	921352755	10000	9970	10000	9970	33
293	20250305	144700	921023655	10000	10000	10000	10000	0
294	20250305	144600	921023655	10000	10000	10000	10000	200
295	20250305	144500	919023655	9970	9970	9970	9970	8
296	20250305	144400	918943895	9970	9970	9970	9970	0
297	20250305	144300	918943895	9970	9970	9970	9970	31
298	20250305	144200	918634825	10000	10000	10000	10000	20
299	20250305	144100	918434825	10000	9980	10000	9980	517
300	20250305	144000	913274965	10000	10000	10000	10000	0
301	20250305	143900	913274965	10000	9980	10000	9980	16
302	20250305	143800	913114985	9980	9980	9980	9980	0
303	20250305	143700	913114985	9980	9980	9980	9980	0
304	20250305	143600	913114985	9980	9980	9980	9980	0
305	20250305	143500	913114985	9980	9980	9980	9980	0
306	20250305	143400	913114985	9980	9980	9980	9980	30
307	20250305	143300	912815585	9970	9970	9970	9970	0
308	20250305	143200	912815585	9970	9970	9970	9970	0
309	20250305	143100	912815585	9970	9970	9970	9970	0
310	20250305	143000	912815585	9970	9970	9970	9970	0
311	20250305	142900	912815585	9970	9980	9980	9970	500
312	20250305	142800	907826935	10020	10020	10020	10020	0
313	20250305	142700	907826935	10020	10020	10020	10020	0
314	20250305	142600	907826935	10020	9960	10020	9960	436
315	20250305	142500	903464475	9950	10000	10000	9950	4500
316	20250305	142400	858671245	10010	10010	10010	10005	304
317	20250305	142300	855628210	10010	10010	10010	10010	40
318	20250305	142200	855227810	10030	10030	10030	10030	0
319	20250305	142100	855227810	10030	10030	10030	10030	0
320	20250305	142000	855227810	10030	10030	10030	10030	1
321	20250305	141900	855217780	10030	10030	10030	10030	25
322	20250305	141800	854967030	10030	10030	10030	10030	375
323	20250305	141700	851205780	10050	10050	10050	10050	113
324	20250305	141600	850070130	10050	10050	10050	10050	49
325	20250305	141500	849577680	10030	10030	10030	10030	1
326	20250305	141400	849567650	10030	10030	10030	10030	20
327	20250305	141300	849367050	10030	10030	10030	10030	13
328	20250305	141200	849236660	10040	10040	10040	10040	163
329	20250305	141100	847600140	10070	10070	10090	10070	938
330	20250305	141000	838149090	10070	10060	10070	10060	94
331	20250305	140900	837203330	10060	10040	10060	10040	307
332	20250305	140800	834119270	10030	10030	10030	10030	286
333	20250305	140700	831250690	10030	10030	10030	10030	0
334	20250305	140600	831250690	10030	10030	10030	10030	1
335	20250305	140500	831240660	10030	10010	10030	10010	421
336	20250305	140400	827022330	10010	10010	10010	10010	24
337	20250305	140300	826782090	9960	10020	10020	9960	332
338	20250305	140200	823468210	10030	10030	10030	10030	1
339	20250305	140100	823458180	10030	10030	10030	10030	0
340	20250305	140000	823458180	10030	10030	10030	10030	100
341	20250305	135900	822455180	10020	10020	10020	10020	2
342	20250305	135800	822435140	10020	10020	10020	10020	130
343	20250305	135700	821132540	10000	10000	10000	10000	267
344	20250305	135600	818462540	10000	10000	10000	10000	0
345	20250305	135500	818462540	10000	10000	10000	10000	141
346	20250305	135400	817052540	10000	10000	10000	10000	0
347	20250305	135300	817052540	10000	10000	10000	10000	250
348	20250305	135200	814552540	10000	10000	10000	10000	250
349	20250305	135100	812052540	10050	10050	10050	10050	0
350	20250305	135000	812052540	10050	10050	10050	10050	0
351	20250305	134900	812052540	10050	10020	10050	10020	798
352	20250305	134800	804040660	10010	10000	10010	10000	879
353	20250305	134700	795247640	9990	9990	9990	9990	1
354	20250305	134600	795237650	9990	9990	9990	9990	296
355	20250305	134500	792280610	9980	9980	9980	9980	0
356	20250305	134400	792280610	9980	9960	9980	9960	59
357	20250305	134300	791691870	9960	9960	9960	9960	102
358	20250305	134200	790675950	9990	9990	9990	9990	0
359	20250305	134100	790675950	9990	9990	9990	9990	0
360	20250305	134000	790675950	9990	9990	9990	9990	40
361	20250305	133900	790276350	9990	9990	9990	9990	10
362	20250305	133800	790176450	9990	9980	9990	9980	348
363	20250305	133700	786700030	9990	9990	9990	9990	0
364	20250305	133600	786700030	9990	9990	9990	9990	0
365	20250305	133500	786700030	9990	9990	9990	9990	0
366	20250305	133400	786700030	9990	9990	9990	9990	44
367	20250305	133300	786260470	9990	9990	9990	9990	13
368	20250305	133200	786130600	10000	9980	10000	9980	1886
369	20250305	133100	767280950	9990	9990	9990	9990	138
370	20250305	133000	765902330	9990	9960	9990	9960	1022
371	20250305	132900	755702850	9920	9920	9920	9920	0
372	20250305	132800	755702850	9920	9930	9930	9920	103
373	20250305	132700	754680090	9920	9920	9920	9920	65
374	20250305	132600	754035290	9990	9890	9990	9890	1666
375	20250305	132500	737438110	9890	9890	9890	9890	23
376	20250305	132400	737210640	9890	9890	9890	9890	0
377	20250305	132300	737210640	9890	9890	9890	9890	0
378	20250305	132200	737210640	9890	9890	9890	9890	0
379	20250305	132100	737210640	9890	9860	9890	9860	122
380	20250305	132000	736005240	9860	9860	9860	9860	6
381	20250305	131900	735946080	9860	9860	9860	9860	1
382	20250305	131800	735936220	9860	9860	9860	9860	0
383	20250305	131700	735936220	9860	9860	9860	9860	0
384	20250305	131600	735936220	9860	9860	9860	9860	0
385	20250305	131500	735936220	9860	9860	9860	9860	2
386	20250305	131400	735916500	9860	9860	9860	9860	0
387	20250305	131300	735916500	9860	9860	9860	9860	1
388	20250305	131200	735906640	9860	9860	9860	9860	102
389	20250305	131100	734900920	9860	9860	9860	9860	0
390	20250305	131000	734900920	9860	9860	9860	9860	1
391	20250305	130900	734891060	9870	9870	9870	9870	0
392	20250305	130800	734891060	9870	9870	9870	9870	0
393	20250305	130700	734891060	9870	9860	9870	9860	101
394	20250305	130600	733895190	9860	9870	9870	9860	22
395	20250305	130500	733678260	9860	9860	9860	9860	0
396	20250305	130400	733678260	9860	9860	9860	9860	1
397	20250305	130300	733668400	9860	9860	9860	9860	0
398	20250305	130200	733668400	9860	9860	9860	9860	1
399	20250305	130100	733658540	9870	9870	9870	9870	0
400	20250305	130000	733658540	9870	9870	9870	9860	3
401	20250305	125900	733628940	9860	9860	9860	9860	0
402	20250305	125800	733628940	9860	9860	9860	9860	0
403	20250305	125700	733628940	9860	9860	9860	9860	30
404	20250305	125600	733333140	9860	9860	9860	9860	0
405	20250305	125500	733333140	9860	9860	9860	9860	0
406	20250305	125400	733333140	9860	9870	9870	9860	77
407	20250305	125300	732573160	9870	9870	9870	9870	0
408	20250305	125200	732573160	9870	9870	9870	9870	69
409	20250305	125100	731892130	9880	9890	9890	9880	202
410	20250305	125000	729896360	9890	9900	9900	9890	51
411	20250305	124900	729391870	9900	9900	9900	9900	0
412	20250305	124800	729391870	9900	9900	9900	9900	9
413	20250305	124700	729302770	9860	9860	9860	9860	0
414	20250305	124600	729302770	9860	9870	9870	9860	13
415	20250305	124500	729174480	9890	9890	9890	9890	50
416	20250305	124400	728679980	9830	9830	9830	9830	1
417	20250305	124300	728670150	9830	9830	9830	9830	1
418	20250305	124200	728660320	9830	9830	9830	9830	0
419	20250305	124100	728660320	9830	9830	9830	9830	0
420	20250305	124000	728660320	9830	9830	9830	9830	0
421	20250305	123900	728660320	9830	9830	9830	9830	0
422	20250305	123800	728660320	9830	9880	9900	9830	10003
423	20250305	123700	630153620	9860	9860	9860	9860	0
424	20250305	123600	630153620	9860	9870	9870	9860	223
425	20250305	123500	627952820	9860	9860	9860	9860	0
426	20250305	123400	627952820	9860	9860	9860	9860	70
427	20250305	123300	627262620	9840	9840	9840	9840	0
428	20250305	123200	627262620	9840	9840	9840	9840	0
429	20250305	123100	627262620	9840	9840	9840	9840	0
430	20250305	123000	627262620	9840	9840	9840	9840	0
431	20250305	122900	627262620	9840	9840	9840	9840	1
432	20250305	122800	627252780	9840	9840	9840	9840	0
433	20250305	122700	627252780	9840	9840	9840	9840	0
434	20250305	122600	627252780	9840	9840	9840	9840	0
435	20250305	122500	627252780	9840	9840	9840	9840	1
436	20250305	122400	627242940	9870	9870	9870	9870	0
437	20250305	122300	627242940	9870	9870	9870	9870	0
438	20250305	122200	627242940	9870	9870	9870	9870	1
439	20250305	122100	627233070	9870	9870	9870	9870	30
440	20250305	122000	626936970	9870	9870	9870	9870	399
441	20250305	121900	622998840	9830	9830	9830	9830	0
442	20250305	121800	622998840	9830	9850	9850	9830	41
443	20250305	121700	622595010	9850	9850	9850	9850	0
444	20250305	121600	622595010	9850	9850	9850	9850	0
445	20250305	121500	622595010	9850	9850	9850	9850	0
446	20250305	121400	622595010	9850	9830	9850	9830	11
447	20250305	121300	622486680	9830	9830	9830	9830	0
448	20250305	121200	622486680	9830	9830	9830	9830	0
449	20250305	121100	622486680	9830	9830	9830	9830	0
450	20250305	121000	622486680	9830	9830	9830	9830	0
451	20250305	120900	622486680	9830	9830	9830	9830	405
452	20250305	120800	618505530	9830	9830	9830	9830	50
453	20250305	120700	618014030	9830	9830	9830	9830	0
454	20250305	120600	618014030	9830	9830	9830	9830	1
455	20250305	120500	618004200	9850	9850	9850	9850	10
456	20250305	120400	617905700	9830	9830	9830	9830	0
457	20250305	120300	617905700	9830	9830	9830	9830	101
458	20250305	120200	616912870	9840	9840	9840	9840	5
459	20250305	120100	616863670	9820	9820	9820	9820	0
460	20250305	120000	616863670	9820	9820	9820	9800	324
461	20250305	115900	613682010	9790	9790	9790	9790	0
462	20250305	115800	613682010	9790	9790	9790	9790	0
463	20250305	115700	613682010	9790	9790	9790	9790	0
464	20250305	115600	613682010	9790	9790	9790	9790	1
465	20250305	115500	613672220	9770	9770	9770	9770	0
466	20250305	115400	613672220	9770	9850	9850	9770	4655
467	20250305	115300	568095780	9850	9810	9850	9810	74
468	20250305	115200	567369280	9810	9810	9810	9810	1
469	20250305	115100	567359470	9810	9810	9810	9810	0
470	20250305	115000	567359470	9810	9810	9810	9810	1
471	20250305	114900	567349660	9800	9800	9800	9800	0
472	20250305	114800	567349660	9800	9800	9800	9800	4
473	20250305	114700	567310460	9800	9800	9800	9800	50
474	20250305	114600	566820460	9800	9800	9800	9800	300
475	20250305	114500	563880460	9800	9810	9810	9800	500
476	20250305	114400	558977900	9810	9810	9810	9810	21
477	20250305	114300	558771890	9810	9810	9810	9810	1
478	20250305	114200	558762080	9810	9810	9810	9810	0
479	20250305	114100	558762080	9810	9810	9810	9810	6
480	20250305	114000	558703220	9810	9810	9810	9810	0
481	20250305	113900	558703220	9810	9810	9810	9810	0
482	20250305	113800	558703220	9810	9810	9810	9810	0
483	20250305	113700	558703220	9810	9810	9810	9810	1
484	20250305	113600	558693410	9810	9810	9810	9810	1
485	20250305	113500	558683600	9810	9810	9810	9810	0
486	20250305	113400	558683600	9810	9810	9810	9810	0
487	20250305	113300	558683600	9810	9850	9860	9810	4090
488	20250305	113200	518556970	9810	9810	9810	9810	0
489	20250305	113100	518556970	9810	9810	9810	9810	0
490	20250305	113000	518556970	9810	9810	9810	9810	100
491	20250305	112900	517575970	9810	9810	9810	9810	0
492	20250305	112800	517575970	9810	9810	9810	9810	0
493	20250305	112700	517575970	9810	9810	9810	9810	7
494	20250305	112600	517507300	9810	9850	9850	9810	7
495	20250305	112500	517438390	9850	9850	9850	9850	12
496	20250305	112400	517320190	9800	9800	9800	9800	0
497	20250305	112300	517320190	9800	9800	9800	9800	0
498	20250305	112200	517320190	9800	9830	9830	9800	386
499	20250305	112100	513529490	9830	9820	9830	9820	103
500	20250305	112000	512517760	9850	9850	9850	9850	1
501	20250305	111900	512507910	9850	9850	9850	9850	20
502	20250305	111800	512310910	9850	9850	9850	9850	1
503	20250305	111700	512301060	9850	9850	9850	9850	0
504	20250305	111600	512301060	9850	9850	9850	9850	0
505	20250305	111500	512301060	9850	9850	9850	9850	30
506	20250305	111400	512005560	9820	9820	9820	9820	0
507	20250305	111300	512005560	9820	9820	9820	9820	1
508	20250305	111200	511995740	9820	9820	9820	9820	0
509	20250305	111100	511995740	9820	9820	9820	9820	0
510	20250305	111000	511995740	9820	9860	9860	9800	1371
511	20250305	110900	498512550	9860	9860	9860	9860	0
512	20250305	110800	498512550	9860	9860	9860	9860	1
513	20250305	110700	498502690	9870	9870	9870	9870	107
514	20250305	110600	497446600	9840	9840	9840	9840	10
515	20250305	110500	497348200	9840	9860	9860	9840	401
516	20250305	110400	493397960	9860	9860	9860	9860	0
517	20250305	110300	493397960	9860	9880	9880	9860	399
518	20250305	110200	489461350	9890	9890	9890	9890	9
519	20250305	110100	489372340	9870	9870	9870	9870	0
520	20250305	110000	489372340	9870	9870	9870	9870	152
521	20250305	105900	487872100	9890	9900	9900	9890	30
522	20250305	105800	487575390	9880	9880	9880	9880	0
523	20250305	105700	487575390	9880	9880	9880	9880	0
524	20250305	105600	487575390	9880	9880	9880	9880	81
525	20250305	105500	486775110	9880	9890	9890	9880	200
526	20250305	105400	484797970	9890	9890	9890	9890	0
527	20250305	105300	484797970	9890	9890	9890	9890	0
528	20250305	105200	484797970	9890	9890	9890	9890	100
529	20250305	105100	483808970	9890	9890	9890	9890	0
530	20250305	105000	483808970	9890	9890	9890	9890	0
531	20250305	104900	483808970	9890	9870	9890	9860	271
532	20250305	104800	481131360	9890	9930	9930	9890	306
533	20250305	104700	478100280	9920	9930	9930	9920	235
534	20250305	104600	475767030	9940	9940	9940	9940	35
535	20250305	104500	475419130	9930	9930	9930	9930	212
536	20250305	104400	473313970	9950	9950	9950	9950	135
537	20250305	104300	471970720	9930	9920	9930	9910	379
538	20250305	104200	468209750	9930	9900	9930	9900	331
539	20250305	104100	464925660	9880	9880	9880	9880	0
540	20250305	104000	464925660	9880	9880	9880	9880	0
541	20250305	103900	464925660	9880	9900	9900	9880	150
542	20250305	103800	463442390	9900	9900	9900	9900	50
543	20250305	103700	462947390	9900	9950	9950	9900	197
544	20250305	103600	460996460	9900	9900	9900	9900	44
545	20250305	103500	460560860	9900	9900	9900	9900	210
546	20250305	103400	458481860	9900	9900	9900	9900	790
547	20250305	103300	450660860	9920	9890	9920	9880	1255
548	20250305	103200	438243710	9920	9900	9920	9900	113
549	20250305	103100	437124330	9900	9920	9920	9900	249
550	20250305	103000	434656330	9870	9870	9870	9870	57
551	20250305	102900	434093740	9870	9870	9870	9870	0
552	20250305	102800	434093740	9870	9870	9870	9870	0
553	20250305	102700	434093740	9870	9900	9900	9870	6001
554	20250305	102600	374855600	9900	9870	9900	9870	112
555	20250305	102500	373746860	9870	9870	9870	9870	0
556	20250305	102400	373746860	9870	9900	9900	9870	1094
557	20250305	102300	362917100	9900	9900	9900	9900	5
558	20250305	102200	362867600	9910	9920	9920	9910	211
559	20250305	102100	360774890	9920	9980	9980	9920	430
560	20250305	102000	356508090	9990	9970	9990	9970	5401
561	20250305	101900	302604250	9980	9980	9980	9980	190
562	20250305	101800	300708050	9990	9970	9990	9950	1514
563	20250305	101700	285600830	9970	9900	9970	9900	761
564	20250305	101600	278043460	9900	9890	9900	9890	932
565	20250305	101500	268820170	9890	9890	9890	9890	0
566	20250305	101400	268820170	9890	9860	9890	9860	394
567	20250305	101300	264924920	9840	9880	9880	9840	173
568	20250305	101200	263222080	9900	9900	9900	9900	0
569	20250305	101100	263222080	9900	9890	9900	9890	1000
570	20250305	101000	253328030	9880	9870	9880	9830	1209
571	20250305	100900	241440060	9840	9840	9870	9840	897
572	20250305	100800	232613550	9840	9840	9840	9840	101
573	20250305	100700	231619710	9840	9840	9840	9840	0
574	20250305	100600	231619710	9840	9840	9840	9840	230
575	20250305	100500	229356510	9820	9820	9820	9820	25
576	20250305	100400	229111010	9820	9890	9890	9820	1042
577	20250305	100300	218871340	9840	9840	9840	9840	0
578	20250305	100200	218871340	9840	9840	9840	9840	185
579	20250305	100100	217050940	9840	9840	9840	9840	1
580	20250305	100000	217041100	9840	9840	9840	9840	971
581	20250305	095900	207486460	9840	9840	9840	9840	103
582	20250305	095800	206472940	9890	9890	9890	9890	0
583	20250305	095700	206472940	9890	9900	9900	9870	472
584	20250305	095600	201811590	9900	9900	9900	9900	661
585	20250305	095500	195267690	9890	9890	9890	9890	28
586	20250305	095400	194990770	9890	9890	9900	9890	174
587	20250305	095300	193269890	9890	9890	9890	9890	51
588	20250305	095200	192765500	9880	9860	9880	9860	174
589	20250305	095100	191049630	9820	9820	9820	9820	0
590	20250305	095000	191049630	9820	9830	9830	9820	11
591	20250305	094900	190941560	9870	9870	9870	9870	0
592	20250305	094800	190941560	9870	9860	9870	9860	100
593	20250305	094700	189954650	9870	9870	9870	9870	100
594	20250305	094600	188967650	9860	9810	9860	9810	1496
595	20250305	094500	174233100	9810	9830	9830	9810	25
596	20250305	094400	173987550	9830	9830	9830	9830	1
597	20250305	094300	173977720	9810	9810	9810	9810	0
598	20250305	094200	173977720	9810	9770	9810	9770	215
599	20250305	094100	171870750	9800	9800	9800	9800	141
600	20250305	094000	170488950	9800	9830	9830	9800	543
601	20250305	093900	165164750	9840	9850	9850	9840	167
602	20250305	093800	163520010	9850	9860	9860	9850	156
603	20250305	093700	161982650	9860	9860	9860	9860	0
604	20250305	093600	161982650	9860	9860	9860	9860	30
605	20250305	093500	161686850	9860	9860	9860	9860	0
606	20250305	093400	161686850	9860	9880	9880	9860	615
607	20250305	093300	155620270	9900	9940	9940	9900	220
608	20250305	093200	153437330	9900	9930	9940	9900	2096
609	20250305	093100	132624110	9920	9890	9920	9890	534
610	20250305	093000	127334420	9890	9890	9890	9890	252
611	20250305	092900	124842140	9880	9890	9890	9880	27
612	20250305	092800	124575370	9890	9890	9890	9890	16
613	20250305	092700	124417130	9940	9920	9940	9890	1565
614	20250305	092600	108909940	9920	9880	9920	9850	625
615	20250305	092500	102725010	9860	9860	9860	9860	800
616	20250305	092400	94837010	9860	9860	9860	9860	103
617	20250305	092300	93821430	9860	9860	9860	9860	250
618	20250305	092200	91356430	9900	9900	9900	9900	4
619	20250305	092100	91316830	9830	9910	9910	9830	117
620	20250305	092000	90162790	9910	9870	10200	9870	3250
621	20250305	091900	57837200	9870	9820	9910	9820	1398
622	20250305	091800	44047910	9800	9800	9820	9800	246
623	20250305	091700	41636690	9800	9750	9800	9700	1538
624	20250305	091600	26642980	9770	9770	9770	9770	232
625	20250305	091500	24376340	9770	9770	9770	9770	5
626	20250305	091400	24327490	9740	9780	9780	9740	109
627	20250305	091300	23261510	9780	9680	9780	9680	792
628	20250305	091200	15560020	9660	9660	9660	9660	20
629	20250305	091100	15366820	9680	9640	9680	9640	115
630	20250305	091000	14257100	9630	9610	9630	9530	161
631	20250305	090900	12715910	9540	9650	9650	9540	415
632	20250305	090800	8740990	9650	9650	9650	9510	270
633	20250305	090700	6168630	9680	9680	9680	9680	0
634	20250305	090600	6168630	9680	9530	9680	9520	90
635	20250305	090500	5311230	9680	9610	9680	9610	23
636	20250305	090400	5089990	9690	9630	9690	9620	185
637	20250305	090300	3309700	9700	9700	9700	9700	0
638	20250305	090200	3309700	9700	9620	9700	9620	53
639	20250305	090100	2799680	9700	9580	9700	9580	241
640	20250305	090000	484680	9570	9500	9570	9500	51