KissMeData/058850/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194200	964008533	2680	2680	2680	2680	10148
3	20250313	194100	964008533	2680	2680	2680	2680	0
4	20250313	194000	964008533	2680	2680	2680	2680	0
5	20250313	193900	964008533	2680	2680	2680	2680	0
6	20250313	193800	964008533	2680	2680	2680	2680	0
7	20250313	193700	964008533	2680	2680	2680	2680	0
8	20250313	193600	964008533	2680	2680	2680	2680	0
9	20250313	193500	964008533	2680	2680	2680	2680	0
10	20250313	193400	964008533	2680	2680	2680	2680	0
11	20250313	193300	964008533	2680	2680	2680	2680	0
12	20250313	193200	964008533	2680	2680	2680	2680	0
13	20250313	193100	964008533	2680	2680	2680	2680	0
14	20250313	193000	964008533	2680	2680	2680	2680	0
15	20250313	192900	964008533	2680	2680	2680	2680	0
16	20250313	192800	964008533	2680	2680	2680	2680	0
17	20250313	192700	964008533	2680	2680	2680	2680	0
18	20250313	192600	964008533	2680	2680	2680	2680	0
19	20250313	192500	964008533	2680	2680	2680	2680	0
20	20250313	192400	964008533	2680	2680	2680	2680	0
21	20250313	192300	964008533	2680	2680	2680	2680	0
22	20250313	192200	964008533	2680	2680	2680	2680	0
23	20250313	192100	964008533	2680	2680	2680	2680	0
24	20250313	192000	964008533	2680	2680	2680	2680	0
25	20250313	191900	964008533	2680	2680	2680	2680	0
26	20250313	191800	964008533	2680	2680	2680	2680	0
27	20250313	191700	964008533	2680	2680	2680	2680	0
28	20250313	191600	964008533	2680	2680	2680	2680	0
29	20250313	191500	964008533	2680	2680	2680	2680	0
30	20250313	191400	964008533	2680	2680	2680	2680	0
31	20250313	191300	964008533	2680	2680	2680	2680	0
32	20250313	191200	964008533	2680	2680	2680	2680	10148
33	20250313	191100	964008533	2680	2680	2680	2680	0
34	20250313	191000	964008533	2680	2680	2680	2680	0
35	20250313	190900	964008533	2680	2680	2680	2680	0
36	20250313	190800	964008533	2680	2680	2680	2680	0
37	20250313	190700	964008533	2680	2680	2680	2680	0
38	20250313	190600	964008533	2680	2680	2680	2680	0
39	20250313	190500	964008533	2680	2680	2680	2680	0
40	20250313	190400	964008533	2680	2680	2680	2680	0
41	20250313	190300	964008533	2680	2680	2680	2680	0
42	20250313	190200	964008533	2680	2680	2680	2680	0
43	20250313	190100	964008533	2680	2680	2680	2680	0
44	20250313	190000	964008533	2680	2680	2680	2680	0
45	20250313	185900	964008533	2680	2680	2680	2680	0
46	20250313	185800	964008533	2680	2680	2680	2680	0
47	20250313	185700	964008533	2680	2680	2680	2680	0
48	20250313	185600	964008533	2680	2680	2680	2680	0
49	20250313	185500	964008533	2680	2680	2680	2680	0
50	20250313	185400	964008533	2680	2680	2680	2680	0
51	20250313	185300	964008533	2680	2680	2680	2680	0
52	20250313	185200	964008533	2680	2680	2680	2680	0
53	20250313	185100	964008533	2680	2680	2680	2680	0
54	20250313	185000	964008533	2680	2680	2680	2680	0
55	20250313	184900	964008533	2680	2680	2680	2680	0
56	20250313	184800	964008533	2680	2680	2680	2680	0
57	20250313	184700	964008533	2680	2680	2680	2680	0
58	20250313	184600	964008533	2680	2680	2680	2680	0
59	20250313	184500	964008533	2680	2680	2680	2680	0
60	20250313	184400	964008533	2680	2680	2680	2680	0
61	20250313	184300	964008533	2680	2680	2680	2680	0
62	20250313	184200	964008533	2680	2680	2680	2680	10148
63	20250313	184100	964008533	2680	2680	2680	2680	0
64	20250313	184000	964008533	2680	2680	2680	2680	0
65	20250313	183900	964008533	2680	2680	2680	2680	0
66	20250313	183800	964008533	2680	2680	2680	2680	0
67	20250313	183700	964008533	2680	2680	2680	2680	0
68	20250313	183600	964008533	2680	2680	2680	2680	0
69	20250313	183500	964008533	2680	2680	2680	2680	0
70	20250313	183400	964008533	2680	2680	2680	2680	0
71	20250313	183300	964008533	2680	2680	2680	2680	0
72	20250313	183200	964008533	2680	2680	2680	2680	0
73	20250313	183100	964008533	2680	2680	2680	2680	0
74	20250313	183000	964008533	2680	2680	2680	2680	0
75	20250313	182900	964008533	2680	2680	2680	2680	0
76	20250313	182800	964008533	2680	2680	2680	2680	0
77	20250313	182700	964008533	2680	2680	2680	2680	0
78	20250313	182600	964008533	2680	2680	2680	2680	0
79	20250313	182500	964008533	2680	2680	2680	2680	0
80	20250313	182400	964008533	2680	2680	2680	2680	0
81	20250313	182300	964008533	2680	2680	2680	2680	0
82	20250313	182200	964008533	2680	2680	2680	2680	0
83	20250313	182100	964008533	2680	2680	2680	2680	0
84	20250313	182000	964008533	2680	2680	2680	2680	0
85	20250313	181900	964008533	2680	2680	2680	2680	0
86	20250313	181800	964008533	2680	2680	2680	2680	0
87	20250313	181700	964008533	2680	2680	2680	2680	0
88	20250313	181600	964008533	2680	2680	2680	2680	0
89	20250313	181500	964008533	2680	2680	2680	2680	0
90	20250313	181400	964008533	2680	2680	2680	2680	0
91	20250313	181300	964008533	2680	2680	2680	2680	0
92	20250313	181200	964008533	2680	2680	2680	2680	10148
93	20250313	181100	964008533	2680	2680	2680	2680	0
94	20250313	181000	964008533	2680	2680	2680	2680	0
95	20250313	180900	964008533	2680	2680	2680	2680	0
96	20250313	180800	964008533	2680	2680	2680	2680	0
97	20250313	180700	964008533	2680	2680	2680	2680	0
98	20250313	180600	964008533	2680	2680	2680	2680	0
99	20250313	180500	964008533	2680	2680	2680	2680	0
100	20250313	180400	964008533	2680	2680	2680	2680	0
101	20250313	180300	964008533	2680	2680	2680	2680	0
102	20250313	180200	964008533	2680	2680	2680	2680	0
103	20250313	180100	964008533	2680	2680	2680	2680	0
104	20250313	180000	964008533	2680	2680	2680	2680	0
105	20250313	175900	964008533	2680	2680	2680	2680	0
106	20250313	175800	964008533	2680	2680	2680	2680	0
107	20250313	175700	964008533	2680	2680	2680	2680	0
108	20250313	175600	964008533	2680	2680	2680	2680	0
109	20250313	175500	964008533	2680	2680	2680	2680	0
110	20250313	175400	964008533	2680	2680	2680	2680	0
111	20250313	175300	964008533	2680	2680	2680	2680	0
112	20250313	175200	964008533	2680	2680	2680	2680	0
113	20250313	175100	964008533	2680	2680	2680	2680	0
114	20250313	175000	964008533	2680	2680	2680	2680	0
115	20250313	174900	964008533	2680	2680	2680	2680	0
116	20250313	174800	964008533	2680	2680	2680	2680	0
117	20250313	174700	964008533	2680	2680	2680	2680	0
118	20250313	174600	964008533	2680	2680	2680	2680	0
119	20250313	174500	964008533	2680	2680	2680	2680	0
120	20250313	174400	964008533	2680	2680	2680	2680	0
121	20250313	174300	964008533	2680	2680	2680	2680	0
122	20250313	174200	964008533	2680	2680	2680	2680	10148
123	20250313	174100	964008533	2680	2680	2680	2680	0
124	20250313	174000	964008533	2680	2680	2680	2680	0
125	20250313	173900	964008533	2680	2680	2680	2680	0
126	20250313	173800	964008533	2680	2680	2680	2680	0
127	20250313	173700	964008533	2680	2680	2680	2680	0
128	20250313	173600	964008533	2680	2680	2680	2680	0
129	20250313	173500	964008533	2680	2680	2680	2680	0
130	20250313	173400	964008533	2680	2680	2680	2680	0
131	20250313	173300	964008533	2680	2680	2680	2680	0
132	20250313	173200	964008533	2680	2680	2680	2680	0
133	20250313	173100	964008533	2680	2680	2680	2680	0
134	20250313	173000	964008533	2680	2680	2680	2680	0
135	20250313	172900	964008533	2680	2680	2680	2680	0
136	20250313	172800	964008533	2680	2680	2680	2680	0
137	20250313	172700	964008533	2680	2680	2680	2680	0
138	20250313	172600	964008533	2680	2680	2680	2680	0
139	20250313	172500	964008533	2680	2680	2680	2680	0
140	20250313	172400	964008533	2680	2680	2680	2680	0
141	20250313	172300	964008533	2680	2680	2680	2680	0
142	20250313	172200	964008533	2680	2680	2680	2680	0
143	20250313	172100	964008533	2680	2680	2680	2680	0
144	20250313	172000	964008533	2680	2680	2680	2680	0
145	20250313	171900	964008533	2680	2680	2680	2680	0
146	20250313	171800	964008533	2680	2680	2680	2680	0
147	20250313	171700	964008533	2680	2680	2680	2680	0
148	20250313	171600	964008533	2680	2680	2680	2680	0
149	20250313	171500	964008533	2680	2680	2680	2680	0
150	20250313	171400	964008533	2680	2680	2680	2680	0
151	20250313	171300	964008533	2680	2680	2680	2680	0
152	20250313	171200	964008533	2680	2680	2680	2680	10148
153	20250313	171100	964008533	2680	2680	2680	2680	0
154	20250313	171000	964008533	2680	2680	2680	2680	0
155	20250313	170900	964008533	2680	2680	2680	2680	0
156	20250313	170800	964008533	2680	2680	2680	2680	0
157	20250313	170700	964008533	2680	2680	2680	2680	0
158	20250313	170600	964008533	2680	2680	2680	2680	0
159	20250313	170500	964008533	2680	2680	2680	2680	0
160	20250313	170400	964008533	2680	2680	2680	2680	0
161	20250313	170300	964008533	2680	2680	2680	2680	0
162	20250313	170200	964008533	2680	2680	2680	2680	0
163	20250313	170100	964008533	2680	2680	2680	2680	0
164	20250313	170000	964008533	2680	2680	2680	2680	0
165	20250313	165900	964008533	2680	2680	2680	2680	0
166	20250313	165800	964008533	2680	2680	2680	2680	0
167	20250313	165700	964008533	2680	2680	2680	2680	0
168	20250313	165600	964008533	2680	2680	2680	2680	0
169	20250313	165500	964008533	2680	2680	2680	2680	0
170	20250313	165400	964008533	2680	2680	2680	2680	0
171	20250313	165300	964008533	2680	2680	2680	2680	0
172	20250313	165200	964008533	2680	2680	2680	2680	0
173	20250313	165100	964008533	2680	2680	2680	2680	0
174	20250313	165000	964008533	2680	2680	2680	2680	0
175	20250313	164900	964008533	2680	2680	2680	2680	0
176	20250313	164800	964008533	2680	2680	2680	2680	0
177	20250313	164700	964008533	2680	2680	2680	2680	0
178	20250313	164600	964008533	2680	2680	2680	2680	0
179	20250313	164500	964008533	2680	2680	2680	2680	0
180	20250313	164400	964008533	2680	2680	2680	2680	0
181	20250313	164300	964008533	2680	2680	2680	2680	0
182	20250313	164200	964008533	2680	2680	2680	2680	10148
183	20250313	164100	964008533	2680	2680	2680	2680	0
184	20250313	164000	964008533	2680	2680	2680	2680	0
185	20250313	163900	964008533	2680	2680	2680	2680	0
186	20250313	163800	964008533	2680	2680	2680	2680	0
187	20250313	163700	964008533	2680	2680	2680	2680	0
188	20250313	163600	964008533	2680	2680	2680	2680	0
189	20250313	163500	964008533	2680	2680	2680	2680	0
190	20250313	163400	964008533	2680	2680	2680	2680	0
191	20250313	163300	964008533	2680	2680	2680	2680	0
192	20250313	163200	964008533	2680	2680	2680	2680	0
193	20250313	163100	964008533	2680	2680	2680	2680	0
194	20250313	163000	964008533	2680	2680	2680	2680	0
195	20250313	162900	964008533	2680	2680	2680	2680	0
196	20250313	162800	964008533	2680	2680	2680	2680	0
197	20250313	162700	964008533	2680	2680	2680	2680	0
198	20250313	162600	964008533	2680	2680	2680	2680	0
199	20250313	162500	964008533	2680	2680	2680	2680	0
200	20250313	162400	964008533	2680	2680	2680	2680	0
201	20250313	162300	964008533	2680	2680	2680	2680	0
202	20250313	162200	964008533	2680	2680	2680	2680	0
203	20250313	162100	964008533	2680	2680	2680	2680	0
204	20250313	162000	964008533	2680	2680	2680	2680	0
205	20250313	161900	964008533	2680	2680	2680	2680	0
206	20250313	161800	964008533	2680	2680	2680	2680	0
207	20250313	161700	964008533	2680	2680	2680	2680	0
208	20250313	161600	964008533	2680	2680	2680	2680	0
209	20250313	161500	964008533	2680	2680	2680	2680	0
210	20250313	161400	964008533	2680	2680	2680	2680	0
211	20250313	161300	964008533	2680	2680	2680	2680	0
212	20250313	161200	964008533	2680	2680	2680	2680	10148
213	20250313	161100	964008533	2680	2680	2680	2680	0
214	20250313	161000	964008533	2680	2680	2680	2680	0
215	20250313	160900	964008533	2680	2680	2680	2680	0
216	20250313	160800	964008533	2680	2680	2680	2680	0
217	20250313	160700	964008533	2680	2680	2680	2680	0
218	20250313	160600	964008533	2680	2680	2680	2680	0
219	20250313	160500	964008533	2680	2680	2680	2680	0
220	20250313	160400	964008533	2680	2680	2680	2680	0
221	20250313	160300	964008533	2680	2680	2680	2680	0
222	20250313	160200	964008533	2680	2680	2680	2680	0
223	20250313	160100	964008533	2680	2680	2680	2680	0
224	20250313	160000	964008533	2680	2680	2680	2680	0
225	20250313	155900	964008533	2680	2680	2680	2680	0
226	20250313	155800	964008533	2680	2680	2680	2680	0
227	20250313	155700	964008533	2680	2680	2680	2680	0
228	20250313	155600	964008533	2680	2680	2680	2680	0
229	20250313	155500	964008533	2680	2680	2680	2680	0
230	20250313	155400	964008533	2680	2680	2680	2680	0
231	20250313	155300	964008533	2680	2680	2680	2680	0
232	20250313	155200	964008533	2680	2680	2680	2680	0
233	20250313	155100	964008533	2680	2680	2680	2680	0
234	20250313	155000	964008533	2680	2680	2680	2680	0
235	20250313	154900	964008533	2680	2680	2680	2680	0
236	20250313	154800	964008533	2680	2680	2680	2680	0
237	20250313	154700	964008533	2680	2680	2680	2680	0
238	20250313	154600	964008533	2680	2680	2680	2680	0
239	20250313	154500	964008533	2680	2680	2680	2680	0
240	20250313	154400	964008533	2680	2680	2680	2680	0
241	20250313	154300	964008533	2680	2680	2680	2680	0
242	20250313	154200	964008533	2680	2680	2680	2680	10148
243	20250313	154100	964008533	2680	2680	2680	2680	0
244	20250313	154000	964008533	2680	2680	2680	2680	0
245	20250313	153900	964008533	2680	2680	2680	2680	0
246	20250313	153800	964008533	2680	2680	2680	2680	0
247	20250313	153700	964008533	2680	2680	2680	2680	0
248	20250313	153600	964008533	2680	2680	2680	2680	0
249	20250313	153500	964008533	2680	2680	2680	2680	0
250	20250313	153400	964008533	2680	2680	2680	2680	0
251	20250313	153300	964008533	2680	2680	2680	2680	0
252	20250313	153200	964008533	2680	2680	2680	2680	0
253	20250313	153100	964008533	2680	2680	2680	2680	0
254	20250313	153000	964008533	2680	2680	2680	2680	10148
255	20250313	152900	936811893	2695	2695	2695	2695	0
256	20250313	152800	936811893	2695	2695	2695	2695	0
257	20250313	152700	936811893	2695	2695	2695	2695	0
258	20250313	152600	936811893	2695	2695	2695	2695	0
259	20250313	152500	936811893	2695	2695	2695	2695	0
260	20250313	152400	936811893	2695	2695	2695	2695	0
261	20250313	152300	936811893	2695	2695	2695	2695	0
262	20250313	152200	936811893	2695	2695	2695	2695	0
263	20250313	152100	936811893	2695	2695	2695	2695	0
264	20250313	152000	936811893	2695	2695	2695	2695	0
265	20250313	151900	936811893	2695	2705	2705	2695	501
266	20250313	151800	935461683	2705	2705	2705	2705	0
267	20250313	151700	935461683	2705	2705	2705	2705	1
268	20250313	151600	935458978	2695	2695	2695	2695	0
269	20250313	151500	935458978	2695	2695	2695	2695	1000
270	20250313	151400	932763978	2700	2695	2700	2695	2094
271	20250313	151300	927110678	2695	2695	2695	2695	16
272	20250313	151200	927067558	2695	2695	2695	2695	0
273	20250313	151100	927067558	2695	2695	2695	2695	1696
274	20250313	151000	922496838	2690	2690	2690	2690	1441
275	20250313	150900	918620548	2695	2695	2695	2695	0
276	20250313	150800	918620548	2695	2695	2695	2695	1
277	20250313	150700	918617853	2695	2690	2695	2690	400
278	20250313	150600	917541848	2690	2690	2690	2690	200
279	20250313	150500	917003848	2695	2695	2695	2690	752
280	20250313	150400	914978463	2695	2695	2695	2695	510
281	20250313	150300	913604013	2695	2695	2695	2695	0
282	20250313	150200	913604013	2695	2695	2695	2695	200
283	20250313	150100	913065013	2695	2695	2695	2690	610
284	20250313	150000	911422063	2695	2695	2695	2695	1
285	20250313	145900	911419368	2695	2692	2695	2690	1058
286	20250313	145800	908569774	2692	2692	2692	2692	220
287	20250313	145700	907977534	2692	2692	2692	2692	0
288	20250313	145600	907977534	2692	2692	2692	2692	706
289	20250313	145500	906076982	2692	2692	2692	2692	0
290	20250313	145400	906076982	2692	2690	2692	2690	1260
291	20250313	145300	902687482	2692	2692	2692	2692	26
292	20250313	145200	902617490	2690	2692	2692	2690	1477
293	20250313	145100	898644206	2692	2692	2692	2692	1
294	20250313	145000	898641514	2695	2695	2695	2695	0
295	20250313	144900	898641514	2695	2695	2695	2695	0
296	20250313	144800	898641514	2695	2695	2695	2695	60
297	20250313	144700	898479814	2695	2695	2695	2695	10
298	20250313	144600	898452864	2690	2695	2695	2690	1756
299	20250313	144500	893722824	2700	2700	2700	2700	22
300	20250313	144400	893663424	2700	2695	2700	2695	2036
301	20250313	144300	888175479	2695	2695	2695	2695	0
302	20250313	144200	888175479	2695	2695	2695	2695	0
303	20250313	144100	888175479	2695	2700	2700	2695	7080
304	20250313	144000	869060419	2702	2702	2702	2702	0
305	20250313	143900	869060419	2702	2702	2702	2702	0
306	20250313	143800	869060419	2702	2702	2702	2702	1
307	20250313	143700	869057717	2700	2700	2700	2700	0
308	20250313	143600	869057717	2700	2700	2700	2700	600
309	20250313	143500	867437717	2702	2702	2702	2702	0
310	20250313	143400	867437717	2702	2702	2702	2702	2
311	20250313	143300	867432313	2702	2702	2702	2702	1
312	20250313	143200	867429611	2700	2700	2700	2700	0
313	20250313	143100	867429611	2700	2700	2700	2700	0
314	20250313	143000	867429611	2700	2700	2700	2700	0
315	20250313	142900	867429611	2700	2700	2700	2700	20
316	20250313	142800	867375611	2702	2702	2702	2702	0
317	20250313	142700	867375611	2702	2700	2702	2700	1967
318	20250313	142600	862063537	2700	2700	2700	2700	2100
319	20250313	142500	856393537	2705	2705	2705	2705	0
320	20250313	142400	856393537	2705	2705	2705	2705	0
321	20250313	142300	856393537	2705	2705	2705	2705	0
322	20250313	142200	856393537	2705	2705	2705	2705	150
323	20250313	142100	855987787	2700	2700	2700	2700	0
324	20250313	142000	855987787	2700	2700	2700	2700	210
325	20250313	141900	855420787	2705	2705	2705	2705	100
326	20250313	141800	855150287	2710	2710	2710	2710	0
327	20250313	141700	855150287	2710	2710	2710	2710	0
328	20250313	141600	855150287	2710	2710	2710	2710	0
329	20250313	141500	855150287	2710	2710	2710	2710	0
330	20250313	141400	855150287	2710	2710	2710	2710	1000
331	20250313	141300	852440287	2710	2710	2710	2710	1
332	20250313	141200	852437577	2705	2705	2705	2705	1896
333	20250313	141100	847308897	2715	2715	2715	2715	0
334	20250313	141000	847308897	2715	2705	2715	2705	579
335	20250313	140900	845742692	2705	2705	2705	2705	3
336	20250313	140800	845734577	2700	2705	2705	2700	2855
337	20250313	140700	838017822	2715	2715	2715	2715	0
338	20250313	140600	838017822	2715	2715	2715	2715	0
339	20250313	140500	838017822	2715	2715	2715	2715	0
340	20250313	140400	838017822	2715	2715	2715	2715	0
341	20250313	140300	838017822	2715	2705	2715	2705	56
342	20250313	140200	837866332	2710	2710	2710	2710	0
343	20250313	140100	837866332	2710	2710	2710	2710	110
344	20250313	140000	837568232	2715	2715	2715	2715	0
345	20250313	135900	837568232	2715	2715	2715	2715	0
346	20250313	135800	837568232	2715	2715	2715	2715	1
347	20250313	135700	837565517	2705	2710	2710	2705	1000
348	20250313	135600	834860467	2715	2715	2715	2715	0
349	20250313	135500	834860467	2715	2715	2715	2715	0
350	20250313	135400	834860467	2715	2715	2715	2715	0
351	20250313	135300	834860467	2715	2715	2715	2715	0
352	20250313	135200	834860467	2715	2715	2715	2715	0
353	20250313	135100	834860467	2715	2715	2715	2715	0
354	20250313	135000	834860467	2715	2710	2715	2710	116
355	20250313	134900	834546097	2710	2710	2710	2710	1373
356	20250313	134800	830825267	2700	2700	2700	2700	0
357	20250313	134700	830825267	2700	2700	2700	2700	0
358	20250313	134600	830825267	2700	2710	2710	2700	2
359	20250313	134500	830819857	2705	2705	2705	2705	0
360	20250313	134400	830819857	2705	2705	2705	2705	562
361	20250313	134300	829299647	2705	2705	2705	2705	500
362	20250313	134200	827947147	2705	2705	2705	2705	4
363	20250313	134100	827936327	2705	2705	2705	2705	0
364	20250313	134000	827936327	2705	2705	2705	2705	1
365	20250313	133900	827933622	2705	2705	2705	2705	0
366	20250313	133800	827933622	2705	2705	2705	2705	1
367	20250313	133700	827930917	2705	2705	2705	2705	0
368	20250313	133600	827930917	2705	2705	2705	2705	0
369	20250313	133500	827930917	2705	2705	2705	2705	0
370	20250313	133400	827930917	2705	2707	2707	2705	497
371	20250313	133300	826586450	2705	2705	2705	2705	0
372	20250313	133200	826586450	2705	2705	2705	2705	0
373	20250313	133100	826586450	2705	2705	2705	2705	0
374	20250313	133000	826586450	2705	2705	2705	2705	1
375	20250313	132900	826583745	2710	2710	2710	2710	1
376	20250313	132800	826581035	2705	2705	2705	2705	73
377	20250313	132700	826383570	2710	2710	2710	2710	0
378	20250313	132600	826383570	2710	2710	2710	2710	0
379	20250313	132500	826383570	2710	2710	2710	2710	0
380	20250313	132400	826383570	2710	2710	2710	2710	1
381	20250313	132300	826380860	2700	2700	2700	2700	739
382	20250313	132200	824385560	2700	2700	2700	2700	0
383	20250313	132100	824385560	2700	2710	2710	2700	10
384	20250313	132000	824358470	2700	2700	2700	2700	126
385	20250313	131900	824018270	2700	2705	2705	2700	550
386	20250313	131800	822532185	2705	2705	2705	2705	400
387	20250313	131700	821450185	2705	2705	2705	2705	0
388	20250313	131600	821450185	2705	2705	2705	2705	1
389	20250313	131500	821447480	2705	2705	2705	2705	843
390	20250313	131400	819167165	2700	2700	2700	2700	0
391	20250313	131300	819167165	2700	2705	2705	2700	486
392	20250313	131200	817854865	2705	2705	2705	2705	0
393	20250313	131100	817854865	2705	2705	2705	2705	0
394	20250313	131000	817854865	2705	2700	2705	2700	51
395	20250313	130900	817716915	2705	2705	2705	2705	1
396	20250313	130800	817714210	2705	2705	2705	2705	100
397	20250313	130700	817443710	2705	2705	2705	2700	1717
398	20250313	130600	812806725	2705	2705	2705	2700	2937
399	20250313	130500	804873640	2705	2705	2705	2705	40
400	20250313	130400	804765440	2705	2705	2705	2705	502
401	20250313	130300	803407530	2705	2705	2705	2705	0
402	20250313	130200	803407530	2705	2705	2705	2705	0
403	20250313	130100	803407530	2705	2705	2705	2705	0
404	20250313	130000	803407530	2705	2705	2705	2705	184
405	20250313	125900	802909810	2710	2700	2710	2700	221
406	20250313	125800	802313100	2700	2700	2700	2700	0
407	20250313	125700	802313100	2700	2700	2700	2700	0
408	20250313	125600	802313100	2700	2700	2700	2700	0
409	20250313	125500	802313100	2700	2700	2700	2700	0
410	20250313	125400	802313100	2700	2700	2705	2700	230
411	20250313	125300	801691770	2705	2705	2705	2705	7135
412	20250313	125200	782391595	2710	2710	2710	2710	1
413	20250313	125100	782388885	2710	2710	2710	2710	0
414	20250313	125000	782388885	2710	2710	2710	2710	0
415	20250313	124900	782388885	2710	2710	2710	2710	100
416	20250313	124800	782117885	2710	2710	2710	2705	1133
417	20250313	124700	779052970	2710	2710	2710	2710	0
418	20250313	124600	779052970	2710	2710	2710	2710	0
419	20250313	124500	779052970	2710	2710	2710	2710	1309
420	20250313	124400	775505580	2715	2715	2715	2715	0
421	20250313	124300	775505580	2715	2715	2715	2715	0
422	20250313	124200	775505580	2715	2715	2715	2715	0
423	20250313	124100	775505580	2715	2715	2715	2715	0
424	20250313	124000	775505580	2715	2715	2715	2715	0
425	20250313	123900	775505580	2715	2715	2715	2715	0
426	20250313	123800	775505580	2715	2715	2715	2715	0
427	20250313	123700	775505580	2715	2715	2715	2715	15
428	20250313	123600	775464855	2715	2715	2715	2715	0
429	20250313	123500	775464855	2715	2715	2715	2715	0
430	20250313	123400	775464855	2715	2710	2715	2710	290
431	20250313	123300	774678455	2715	2715	2715	2715	0
432	20250313	123200	774678455	2715	2715	2715	2715	5
433	20250313	123100	774664880	2715	2715	2715	2715	0
434	20250313	123000	774664880	2715	2715	2715	2715	0
435	20250313	122900	774664880	2715	2715	2715	2715	841
436	20250313	122800	772381565	2720	2720	2720	2720	200
437	20250313	122700	771837565	2720	2720	2720	2720	0
438	20250313	122600	771837565	2720	2720	2720	2720	100
439	20250313	122500	771565565	2715	2715	2715	2715	2
440	20250313	122400	771560135	2720	2720	2720	2720	6
441	20250313	122300	771543815	2715	2715	2715	2715	0
442	20250313	122200	771543815	2715	2715	2715	2715	0
443	20250313	122100	771543815	2715	2715	2715	2715	0
444	20250313	122000	771543815	2715	2715	2715	2715	0
445	20250313	121900	771543815	2715	2715	2715	2715	1
446	20250313	121800	771541100	2715	2715	2715	2715	0
447	20250313	121700	771541100	2715	2715	2715	2715	0
448	20250313	121600	771541100	2715	2715	2715	2715	0
449	20250313	121500	771541100	2715	2715	2715	2715	0
450	20250313	121400	771541100	2715	2715	2715	2715	10
451	20250313	121300	771513950	2715	2710	2715	2710	718
452	20250313	121200	769565670	2715	2715	2715	2715	0
453	20250313	121100	769565670	2715	2715	2715	2715	0
454	20250313	121000	769565670	2715	2715	2715	2715	0
455	20250313	120900	769565670	2715	2715	2715	2715	0
456	20250313	120800	769565670	2715	2710	2715	2710	2430
457	20250313	120700	762972870	2715	2715	2715	2715	570
458	20250313	120600	761425320	2710	2710	2710	2710	21
459	20250313	120500	761368410	2710	2710	2710	2710	0
460	20250313	120400	761368410	2710	2710	2710	2710	3
461	20250313	120300	761360280	2710	2710	2710	2710	45
462	20250313	120200	761238330	2715	2715	2715	2715	0
463	20250313	120100	761238330	2715	2715	2715	2715	0
464	20250313	120000	761238330	2715	2715	2715	2715	558
465	20250313	115900	759723360	2720	2720	2720	2720	0
466	20250313	115800	759723360	2720	2720	2720	2720	0
467	20250313	115700	759723360	2720	2720	2720	2720	59
468	20250313	115600	759562880	2725	2725	2725	2725	0
469	20250313	115500	759562880	2725	2725	2725	2725	1
470	20250313	115400	759560155	2715	2715	2715	2715	0
471	20250313	115300	759560155	2715	2715	2715	2715	0
472	20250313	115200	759560155	2715	2725	2725	2715	1187
473	20250313	115100	756325590	2725	2725	2725	2725	1
474	20250313	115000	756322865	2715	2715	2715	2715	0
475	20250313	114900	756322865	2715	2715	2715	2715	1500
476	20250313	114800	752250365	2725	2725	2725	2725	0
477	20250313	114700	752250365	2725	2715	2725	2715	2740
478	20250313	114600	744811225	2715	2715	2715	2715	0
479	20250313	114500	744811225	2715	2715	2715	2715	0
480	20250313	114400	744811225	2715	2715	2715	2715	0
481	20250313	114300	744811225	2715	2715	2715	2715	400
482	20250313	114200	743725225	2715	2715	2715	2715	0
483	20250313	114100	743725225	2715	2715	2715	2715	0
484	20250313	114000	743725225	2715	2715	2715	2715	1524
485	20250313	113900	739587565	2725	2725	2725	2725	0
486	20250313	113800	739587565	2725	2725	2725	2725	90
487	20250313	113700	739342315	2715	2715	2715	2715	0
488	20250313	113600	739342315	2715	2715	2715	2715	30
489	20250313	113500	739260865	2720	2720	2720	2720	0
490	20250313	113400	739260865	2720	2720	2720	2720	0
491	20250313	113300	739260865	2720	2720	2720	2720	495
492	20250313	113200	737914465	2725	2725	2725	2725	0
493	20250313	113100	737914465	2725	2725	2725	2725	0
494	20250313	113000	737914465	2725	2725	2725	2725	5
495	20250313	112900	737900840	2720	2720	2720	2720	0
496	20250313	112800	737900840	2720	2730	2730	2720	368
497	20250313	112700	736896210	2715	2715	2715	2715	0
498	20250313	112600	736896210	2715	2715	2715	2715	0
499	20250313	112500	736896210	2715	2715	2715	2715	0
500	20250313	112400	736896210	2715	2715	2715	2715	0
501	20250313	112300	736896210	2715	2715	2715	2715	3
502	20250313	112200	736888065	2715	2715	2715	2715	50
503	20250313	112100	736752315	2715	2715	2715	2715	0
504	20250313	112000	736752315	2715	2715	2715	2715	0
505	20250313	111900	736752315	2715	2715	2715	2715	0
506	20250313	111800	736752315	2715	2715	2715	2715	0
507	20250313	111700	736752315	2715	2715	2715	2715	0
508	20250313	111600	736752315	2715	2715	2715	2715	0
509	20250313	111500	736752315	2715	2715	2715	2715	1
510	20250313	111400	736749600	2720	2720	2720	2720	0
511	20250313	111300	736749600	2720	2725	2725	2720	1812
512	20250313	111200	731820950	2730	2730	2730	2730	66
513	20250313	111100	731640770	2720	2720	2720	2720	0
514	20250313	111000	731640770	2720	2720	2720	2720	36
515	20250313	110900	731542850	2730	2730	2730	2730	0
516	20250313	110800	731542850	2730	2730	2730	2730	0
517	20250313	110700	731542850	2730	2730	2730	2730	1015
518	20250313	110600	728771900	2720	2720	2720	2720	720
519	20250313	110500	726813500	2720	2720	2720	2720	0
520	20250313	110400	726813500	2720	2720	2720	2720	0
521	20250313	110300	726813500	2720	2720	2720	2720	0
522	20250313	110200	726813500	2720	2720	2720	2720	0
523	20250313	110100	726813500	2720	2720	2720	2720	0
524	20250313	110000	726813500	2720	2720	2720	2720	0
525	20250313	105900	726813500	2720	2720	2720	2720	0
526	20250313	105800	726813500	2720	2720	2720	2720	36
527	20250313	105700	726715580	2720	2720	2720	2720	0
528	20250313	105600	726715580	2720	2720	2720	2720	358
529	20250313	105500	725741820	2720	2720	2720	2720	4
530	20250313	105400	725730940	2735	2735	2735	2735	0
531	20250313	105300	725730940	2735	2735	2735	2735	0
532	20250313	105200	725730940	2735	2735	2735	2735	0
533	20250313	105100	725730940	2735	2735	2735	2735	0
534	20250313	105000	725730940	2735	2735	2735	2735	1
535	20250313	104900	725728205	2720	2720	2720	2720	0
536	20250313	104800	725728205	2720	2720	2720	2720	0
537	20250313	104700	725728205	2720	2720	2720	2720	0
538	20250313	104600	725728205	2720	2720	2720	2720	184
539	20250313	104500	725227725	2720	2720	2720	2720	0
540	20250313	104400	725227725	2720	2720	2720	2720	0
541	20250313	104300	725227725	2720	2720	2720	2720	888
542	20250313	104200	722812365	2720	2720	2720	2720	0
543	20250313	104100	722812365	2720	2720	2720	2720	0
544	20250313	104000	722812365	2720	2720	2720	2720	1176
545	20250313	103900	719613645	2730	2730	2730	2730	0
546	20250313	103800	719613645	2730	2735	2735	2730	51
547	20250313	103700	719474410	2730	2730	2730	2730	4
548	20250313	103600	719463490	2735	2735	2735	2735	600
549	20250313	103500	717822490	2740	2720	2740	2720	7490
550	20250313	103400	697325605	2730	2730	2730	2730	0
551	20250313	103300	697325605	2730	2730	2730	2730	0
552	20250313	103200	697325605	2730	2725	2730	2725	100
553	20250313	103100	697052665	2730	2725	2730	2725	71
554	20250313	103000	696858840	2720	2730	2730	2715	5507
555	20250313	102900	681899750	2730	2730	2730	2730	1250
556	20250313	102800	678487250	2735	2720	2735	2715	13007
557	20250313	102700	642933610	2720	2720	2720	2720	0
558	20250313	102600	642933610	2720	2720	2720	2720	100
559	20250313	102500	642661610	2720	2720	2720	2720	0
560	20250313	102400	642661610	2720	2720	2720	2720	0
561	20250313	102300	642661610	2720	2720	2720	2720	14
562	20250313	102200	642623530	2710	2710	2710	2710	0
563	20250313	102100	642623530	2710	2710	2710	2710	0
564	20250313	102000	642623530	2710	2715	2715	2710	1002
565	20250313	101900	639907860	2715	2715	2715	2715	85
566	20250313	101800	639677085	2715	2715	2715	2715	18
567	20250313	101700	639628215	2720	2720	2720	2720	100
568	20250313	101600	639356215	2720	2720	2720	2720	1
569	20250313	101500	639353495	2710	2710	2710	2710	3
570	20250313	101400	639345365	2720	2720	2720	2720	0
571	20250313	101300	639345365	2720	2720	2720	2720	0
572	20250313	101200	639345365	2720	2720	2720	2720	0
573	20250313	101100	639345365	2720	2720	2720	2720	3
574	20250313	101000	639337205	2710	2710	2710	2710	168
575	20250313	100900	638881925	2710	2710	2710	2710	11
576	20250313	100800	638852115	2710	2710	2710	2710	222
577	20250313	100700	638250495	2710	2710	2710	2710	2057
578	20250313	100600	632676025	2720	2720	2720	2720	1
579	20250313	100500	632673305	2720	2720	2720	2720	0
580	20250313	100400	632673305	2720	2720	2720	2720	1
581	20250313	100300	632670585	2710	2710	2710	2710	50
582	20250313	100200	632535085	2710	2710	2710	2710	7
583	20250313	100100	632516115	2710	2710	2710	2710	0
584	20250313	100000	632516115	2710	2710	2710	2710	2591
585	20250313	095900	625494505	2720	2720	2720	2720	1
586	20250313	095800	625491785	2720	2720	2720	2720	1291
587	20250313	095700	621980265	2725	2720	2725	2710	4855
588	20250313	095600	608806480	2725	2725	2725	2725	9
589	20250313	095500	608781955	2725	2720	2725	2720	356
590	20250313	095400	607813605	2725	2725	2725	2725	0
591	20250313	095300	607813605	2725	2725	2725	2725	8
592	20250313	095200	607791805	2725	2725	2725	2715	32
593	20250313	095100	607704845	2720	2715	2720	2715	4288
594	20250313	095000	596057925	2720	2720	2720	2720	0
595	20250313	094900	596057925	2720	2720	2720	2720	712
596	20250313	094800	594121285	2720	2720	2720	2720	42
597	20250313	094700	594007045	2720	2720	2720	2720	0
598	20250313	094600	594007045	2720	2720	2720	2720	497
599	20250313	094500	592655205	2725	2725	2725	2725	0
600	20250313	094400	592655205	2725	2725	2725	2725	52
601	20250313	094300	592513505	2720	2720	2720	2720	124
602	20250313	094200	592176225	2725	2725	2725	2715	307
603	20250313	094100	591342640	2715	2715	2715	2715	54
604	20250313	094000	591196030	2715	2715	2715	2715	300
605	20250313	093900	590381530	2715	2715	2715	2715	150
606	20250313	093800	589974280	2715	2720	2720	2715	4537
607	20250313	093700	577634180	2720	2725	2725	2720	5621
608	20250313	093600	562343975	2730	2730	2730	2730	500
609	20250313	093500	560978975	2725	2725	2725	2725	90
610	20250313	093400	560733725	2725	2725	2725	2725	5
611	20250313	093300	560720100	2720	2730	2730	2720	179
612	20250313	093200	560232415	2730	2730	2730	2730	1012
613	20250313	093100	557469655	2730	2725	2730	2725	1074
614	20250313	093000	554537665	2725	2735	2735	2720	4303
615	20250313	092900	542804735	2725	2735	2735	2725	56
616	20250313	092800	542652125	2725	2725	2725	2725	0
617	20250313	092700	542652125	2725	2725	2725	2725	100
618	20250313	092600	542379625	2730	2730	2730	2730	1453
619	20250313	092500	538412935	2730	2720	2730	2720	1856
620	20250313	092400	533364535	2720	2725	2725	2720	900
621	20250313	092300	530916285	2720	2720	2720	2720	0
622	20250313	092200	530916285	2720	2720	2720	2720	0
623	20250313	092100	530916285	2720	2720	2720	2720	4200
624	20250313	092000	519492285	2725	2725	2725	2725	20
625	20250313	091900	519437785	2730	2720	2730	2720	974
626	20250313	091800	516788495	2720	2720	2720	2720	0
627	20250313	091700	516788495	2720	2715	2720	2715	1367
628	20250313	091600	513075255	2720	2730	2730	2720	8200
629	20250313	091500	490752120	2730	2740	2740	2730	143
630	20250313	091400	490361675	2740	2740	2740	2730	544
631	20250313	091300	488871140	2740	2725	2740	2725	723
632	20250313	091200	486900950	2725	2735	2735	2725	6059
633	20250313	091100	470372835	2735	2740	2740	2735	6269
634	20250313	091000	453211090	2740	2750	2750	2735	6267
635	20250313	090900	436027245	2755	2760	2765	2755	4727
636	20250313	090800	423000910	2755	2752	2755	2752	1107
637	20250313	090700	419951275	2752	2760	2760	2745	9120
638	20250313	090600	394859150	2760	2755	2760	2755	198
639	20250313	090500	394312845	2755	2760	2760	2755	1426
640	20250313	090400	390377115	2765	2765	2765	2755	11420
641	20250313	090300	358829255	2765	2760	2765	2760	887
642	20250313	090200	356377300	2765	2785	2785	2760	8311
643	20250313	090100	333362470	2775	2785	2800	2770	23220
644	20250313	090000	268804000	2790	2825	2830	2770	95559