KissMeData/072130/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195300	507337240	5380	5380	5380	5380	4513
3	20250306	195200	507337240	5380	5380	5380	5380	0
4	20250306	195100	507337240	5380	5380	5380	5380	0
5	20250306	195000	507337240	5380	5380	5380	5380	0
6	20250306	194900	507337240	5380	5380	5380	5380	0
7	20250306	194800	507337240	5380	5380	5380	5380	0
8	20250306	194700	507337240	5380	5380	5380	5380	0
9	20250306	194600	507337240	5380	5380	5380	5380	0
10	20250306	194500	507337240	5380	5380	5380	5380	0
11	20250306	194400	507337240	5380	5380	5380	5380	0
12	20250306	194300	507337240	5380	5380	5380	5380	0
13	20250306	194200	507337240	5380	5380	5380	5380	0
14	20250306	194100	507337240	5380	5380	5380	5380	0
15	20250306	194000	507337240	5380	5380	5380	5380	0
16	20250306	193900	507337240	5380	5380	5380	5380	0
17	20250306	193800	507337240	5380	5380	5380	5380	0
18	20250306	193700	507337240	5380	5380	5380	5380	0
19	20250306	193600	507337240	5380	5380	5380	5380	0
20	20250306	193500	507337240	5380	5380	5380	5380	0
21	20250306	193400	507337240	5380	5380	5380	5380	0
22	20250306	193300	507337240	5380	5380	5380	5380	0
23	20250306	193200	507337240	5380	5380	5380	5380	0
24	20250306	193100	507337240	5380	5380	5380	5380	0
25	20250306	193000	507337240	5380	5380	5380	5380	0
26	20250306	192900	507337240	5380	5380	5380	5380	0
27	20250306	192800	507337240	5380	5380	5380	5380	0
28	20250306	192700	507337240	5380	5380	5380	5380	0
29	20250306	192600	507337240	5380	5380	5380	5380	0
30	20250306	192500	507337240	5380	5380	5380	5380	0
31	20250306	192400	507337240	5380	5380	5380	5380	0
32	20250306	192300	507337240	5380	5380	5380	5380	4513
33	20250306	192200	507337240	5380	5380	5380	5380	0
34	20250306	192100	507337240	5380	5380	5380	5380	0
35	20250306	192000	507337240	5380	5380	5380	5380	0
36	20250306	191900	507337240	5380	5380	5380	5380	0
37	20250306	191800	507337240	5380	5380	5380	5380	0
38	20250306	191700	507337240	5380	5380	5380	5380	0
39	20250306	191600	507337240	5380	5380	5380	5380	0
40	20250306	191500	507337240	5380	5380	5380	5380	0
41	20250306	191400	507337240	5380	5380	5380	5380	0
42	20250306	191300	507337240	5380	5380	5380	5380	0
43	20250306	191200	507337240	5380	5380	5380	5380	0
44	20250306	191100	507337240	5380	5380	5380	5380	0
45	20250306	191000	507337240	5380	5380	5380	5380	0
46	20250306	190900	507337240	5380	5380	5380	5380	0
47	20250306	190800	507337240	5380	5380	5380	5380	0
48	20250306	190700	507337240	5380	5380	5380	5380	0
49	20250306	190600	507337240	5380	5380	5380	5380	0
50	20250306	190500	507337240	5380	5380	5380	5380	0
51	20250306	190400	507337240	5380	5380	5380	5380	0
52	20250306	190300	507337240	5380	5380	5380	5380	0
53	20250306	190200	507337240	5380	5380	5380	5380	0
54	20250306	190100	507337240	5380	5380	5380	5380	0
55	20250306	190000	507337240	5380	5380	5380	5380	0
56	20250306	185900	507337240	5380	5380	5380	5380	0
57	20250306	185800	507337240	5380	5380	5380	5380	0
58	20250306	185700	507337240	5380	5380	5380	5380	0
59	20250306	185600	507337240	5380	5380	5380	5380	0
60	20250306	185500	507337240	5380	5380	5380	5380	0
61	20250306	185400	507337240	5380	5380	5380	5380	0
62	20250306	185300	507337240	5380	5380	5380	5380	4513
63	20250306	185200	507337240	5380	5380	5380	5380	0
64	20250306	185100	507337240	5380	5380	5380	5380	0
65	20250306	185000	507337240	5380	5380	5380	5380	0
66	20250306	184900	507337240	5380	5380	5380	5380	0
67	20250306	184800	507337240	5380	5380	5380	5380	0
68	20250306	184700	507337240	5380	5380	5380	5380	0
69	20250306	184600	507337240	5380	5380	5380	5380	0
70	20250306	184500	507337240	5380	5380	5380	5380	0
71	20250306	184400	507337240	5380	5380	5380	5380	0
72	20250306	184300	507337240	5380	5380	5380	5380	0
73	20250306	184200	507337240	5380	5380	5380	5380	0
74	20250306	184100	507337240	5380	5380	5380	5380	0
75	20250306	184000	507337240	5380	5380	5380	5380	0
76	20250306	183900	507337240	5380	5380	5380	5380	0
77	20250306	183800	507337240	5380	5380	5380	5380	0
78	20250306	183700	507337240	5380	5380	5380	5380	0
79	20250306	183600	507337240	5380	5380	5380	5380	0
80	20250306	183500	507337240	5380	5380	5380	5380	0
81	20250306	183400	507337240	5380	5380	5380	5380	0
82	20250306	183300	507337240	5380	5380	5380	5380	0
83	20250306	183200	507337240	5380	5380	5380	5380	0
84	20250306	183100	507337240	5380	5380	5380	5380	0
85	20250306	183000	507337240	5380	5380	5380	5380	0
86	20250306	182900	507337240	5380	5380	5380	5380	0
87	20250306	182800	507337240	5380	5380	5380	5380	0
88	20250306	182700	507337240	5380	5380	5380	5380	0
89	20250306	182600	507337240	5380	5380	5380	5380	0
90	20250306	182500	507337240	5380	5380	5380	5380	0
91	20250306	182400	507337240	5380	5380	5380	5380	0
92	20250306	182300	507337240	5380	5380	5380	5380	4513
93	20250306	182200	507337240	5380	5380	5380	5380	0
94	20250306	182100	507337240	5380	5380	5380	5380	0
95	20250306	182000	507337240	5380	5380	5380	5380	0
96	20250306	181900	507337240	5380	5380	5380	5380	0
97	20250306	181800	507337240	5380	5380	5380	5380	0
98	20250306	181700	507337240	5380	5380	5380	5380	0
99	20250306	181600	507337240	5380	5380	5380	5380	0
100	20250306	181500	507337240	5380	5380	5380	5380	0
101	20250306	181400	507337240	5380	5380	5380	5380	0
102	20250306	181300	507337240	5380	5380	5380	5380	0
103	20250306	181200	507337240	5380	5380	5380	5380	0
104	20250306	181100	507337240	5380	5380	5380	5380	0
105	20250306	181000	507337240	5380	5380	5380	5380	0
106	20250306	180900	507337240	5380	5380	5380	5380	0
107	20250306	180800	507337240	5380	5380	5380	5380	0
108	20250306	180700	507337240	5380	5380	5380	5380	0
109	20250306	180600	507337240	5380	5380	5380	5380	0
110	20250306	180500	507337240	5380	5380	5380	5380	0
111	20250306	180400	507337240	5380	5380	5380	5380	0
112	20250306	180300	507337240	5380	5380	5380	5380	0
113	20250306	180200	507337240	5380	5380	5380	5380	0
114	20250306	180100	507337240	5380	5380	5380	5380	0
115	20250306	180000	507337240	5380	5380	5380	5380	0
116	20250306	175900	507337240	5380	5380	5380	5380	0
117	20250306	175800	507337240	5380	5380	5380	5380	0
118	20250306	175700	507337240	5380	5380	5380	5380	0
119	20250306	175600	507337240	5380	5380	5380	5380	0
120	20250306	175500	507337240	5380	5380	5380	5380	0
121	20250306	175400	507337240	5380	5380	5380	5380	0
122	20250306	175300	507337240	5380	5380	5380	5380	4513
123	20250306	175200	507337240	5380	5380	5380	5380	0
124	20250306	175100	507337240	5380	5380	5380	5380	0
125	20250306	175000	507337240	5380	5380	5380	5380	0
126	20250306	174900	507337240	5380	5380	5380	5380	0
127	20250306	174800	507337240	5380	5380	5380	5380	0
128	20250306	174700	507337240	5380	5380	5380	5380	0
129	20250306	174600	507337240	5380	5380	5380	5380	0
130	20250306	174500	507337240	5380	5380	5380	5380	0
131	20250306	174400	507337240	5380	5380	5380	5380	0
132	20250306	174300	507337240	5380	5380	5380	5380	0
133	20250306	174200	507337240	5380	5380	5380	5380	0
134	20250306	174100	507337240	5380	5380	5380	5380	0
135	20250306	174000	507337240	5380	5380	5380	5380	0
136	20250306	173900	507337240	5380	5380	5380	5380	0
137	20250306	173800	507337240	5380	5380	5380	5380	0
138	20250306	173700	507337240	5380	5380	5380	5380	0
139	20250306	173600	507337240	5380	5380	5380	5380	0
140	20250306	173500	507337240	5380	5380	5380	5380	0
141	20250306	173400	507337240	5380	5380	5380	5380	0
142	20250306	173300	507337240	5380	5380	5380	5380	0
143	20250306	173200	507337240	5380	5380	5380	5380	0
144	20250306	173100	507337240	5380	5380	5380	5380	0
145	20250306	173000	507337240	5380	5380	5380	5380	0
146	20250306	172900	507337240	5380	5380	5380	5380	0
147	20250306	172800	507337240	5380	5380	5380	5380	0
148	20250306	172700	507337240	5380	5380	5380	5380	0
149	20250306	172600	507337240	5380	5380	5380	5380	0
150	20250306	172500	507337240	5380	5380	5380	5380	0
151	20250306	172400	507337240	5380	5380	5380	5380	0
152	20250306	172300	507337240	5380	5380	5380	5380	4513
153	20250306	172200	507337240	5380	5380	5380	5380	0
154	20250306	172100	507337240	5380	5380	5380	5380	0
155	20250306	172000	507337240	5380	5380	5380	5380	0
156	20250306	171900	507337240	5380	5380	5380	5380	0
157	20250306	171800	507337240	5380	5380	5380	5380	0
158	20250306	171700	507337240	5380	5380	5380	5380	0
159	20250306	171600	507337240	5380	5380	5380	5380	0
160	20250306	171500	507337240	5380	5380	5380	5380	0
161	20250306	171400	507337240	5380	5380	5380	5380	0
162	20250306	171300	507337240	5380	5380	5380	5380	0
163	20250306	171200	507337240	5380	5380	5380	5380	0
164	20250306	171100	507337240	5380	5380	5380	5380	0
165	20250306	171000	507337240	5380	5380	5380	5380	0
166	20250306	170900	507337240	5380	5380	5380	5380	0
167	20250306	170800	507337240	5380	5380	5380	5380	0
168	20250306	170700	507337240	5380	5380	5380	5380	0
169	20250306	170600	507337240	5380	5380	5380	5380	0
170	20250306	170500	507337240	5380	5380	5380	5380	0
171	20250306	170400	507337240	5380	5380	5380	5380	0
172	20250306	170300	507337240	5380	5380	5380	5380	0
173	20250306	170200	507337240	5380	5380	5380	5380	0
174	20250306	170100	507337240	5380	5380	5380	5380	0
175	20250306	170000	507337240	5380	5380	5380	5380	0
176	20250306	165900	507337240	5380	5380	5380	5380	0
177	20250306	165800	507337240	5380	5380	5380	5380	0
178	20250306	165700	507337240	5380	5380	5380	5380	0
179	20250306	165600	507337240	5380	5380	5380	5380	0
180	20250306	165500	507337240	5380	5380	5380	5380	0
181	20250306	165400	507337240	5380	5380	5380	5380	0
182	20250306	165300	507337240	5380	5380	5380	5380	4513
183	20250306	165200	507337240	5380	5380	5380	5380	0
184	20250306	165100	507337240	5380	5380	5380	5380	0
185	20250306	165000	507337240	5380	5380	5380	5380	0
186	20250306	164900	507337240	5380	5380	5380	5380	0
187	20250306	164800	507337240	5380	5380	5380	5380	0
188	20250306	164700	507337240	5380	5380	5380	5380	0
189	20250306	164600	507337240	5380	5380	5380	5380	0
190	20250306	164500	507337240	5380	5380	5380	5380	0
191	20250306	164400	507337240	5380	5380	5380	5380	0
192	20250306	164300	507337240	5380	5380	5380	5380	0
193	20250306	164200	507337240	5380	5380	5380	5380	0
194	20250306	164100	507337240	5380	5380	5380	5380	0
195	20250306	164000	507337240	5380	5380	5380	5380	0
196	20250306	163900	507337240	5380	5380	5380	5380	0
197	20250306	163800	507337240	5380	5380	5380	5380	0
198	20250306	163700	507337240	5380	5380	5380	5380	0
199	20250306	163600	507337240	5380	5380	5380	5380	0
200	20250306	163500	507337240	5380	5380	5380	5380	0
201	20250306	163400	507337240	5380	5380	5380	5380	0
202	20250306	163300	507337240	5380	5380	5380	5380	0
203	20250306	163200	507337240	5380	5380	5380	5380	0
204	20250306	163100	507337240	5380	5380	5380	5380	0
205	20250306	163000	507337240	5380	5380	5380	5380	0
206	20250306	162900	507337240	5380	5380	5380	5380	0
207	20250306	162800	507337240	5380	5380	5380	5380	0
208	20250306	162700	507337240	5380	5380	5380	5380	0
209	20250306	162600	507337240	5380	5380	5380	5380	0
210	20250306	162500	507337240	5380	5380	5380	5380	0
211	20250306	162400	507337240	5380	5380	5380	5380	0
212	20250306	162300	507337240	5380	5380	5380	5380	4513
213	20250306	162200	507337240	5380	5380	5380	5380	0
214	20250306	162100	507337240	5380	5380	5380	5380	0
215	20250306	162000	507337240	5380	5380	5380	5380	0
216	20250306	161900	507337240	5380	5380	5380	5380	0
217	20250306	161800	507337240	5380	5380	5380	5380	0
218	20250306	161700	507337240	5380	5380	5380	5380	0
219	20250306	161600	507337240	5380	5380	5380	5380	0
220	20250306	161500	507337240	5380	5380	5380	5380	0
221	20250306	161400	507337240	5380	5380	5380	5380	0
222	20250306	161300	507337240	5380	5380	5380	5380	0
223	20250306	161200	507337240	5380	5380	5380	5380	0
224	20250306	161100	507337240	5380	5380	5380	5380	0
225	20250306	161000	507337240	5380	5380	5380	5380	0
226	20250306	160900	507337240	5380	5380	5380	5380	0
227	20250306	160800	507337240	5380	5380	5380	5380	0
228	20250306	160700	507337240	5380	5380	5380	5380	0
229	20250306	160600	507337240	5380	5380	5380	5380	0
230	20250306	160500	507337240	5380	5380	5380	5380	0
231	20250306	160400	507337240	5380	5380	5380	5380	0
232	20250306	160300	507337240	5380	5380	5380	5380	0
233	20250306	160200	507337240	5380	5380	5380	5380	0
234	20250306	160100	507337240	5380	5380	5380	5380	0
235	20250306	160000	507337240	5380	5380	5380	5380	0
236	20250306	155900	507337240	5380	5380	5380	5380	0
237	20250306	155800	507337240	5380	5380	5380	5380	0
238	20250306	155700	507337240	5380	5380	5380	5380	0
239	20250306	155600	507337240	5380	5380	5380	5380	0
240	20250306	155500	507337240	5380	5380	5380	5380	0
241	20250306	155400	507337240	5380	5380	5380	5380	0
242	20250306	155300	507337240	5380	5380	5380	5380	4513
243	20250306	155200	507337240	5380	5380	5380	5380	0
244	20250306	155100	507337240	5380	5380	5380	5380	0
245	20250306	155000	507337240	5380	5380	5380	5380	0
246	20250306	154900	507337240	5380	5380	5380	5380	0
247	20250306	154800	507337240	5380	5380	5380	5380	0
248	20250306	154700	507337240	5380	5380	5380	5380	0
249	20250306	154600	507337240	5380	5380	5380	5380	0
250	20250306	154500	507337240	5380	5380	5380	5380	0
251	20250306	154400	507337240	5380	5380	5380	5380	0
252	20250306	154300	507337240	5380	5380	5380	5380	0
253	20250306	154200	507337240	5380	5380	5380	5380	0
254	20250306	154100	507337240	5380	5380	5380	5380	0
255	20250306	154000	507337240	5380	5380	5380	5380	0
256	20250306	153900	507337240	5380	5380	5380	5380	0
257	20250306	153800	507337240	5380	5380	5380	5380	0
258	20250306	153700	507337240	5380	5380	5380	5380	0
259	20250306	153600	507337240	5380	5380	5380	5380	0
260	20250306	153500	507337240	5380	5380	5380	5380	0
261	20250306	153400	507337240	5380	5380	5380	5380	0
262	20250306	153300	507337240	5380	5380	5380	5380	0
263	20250306	153200	507337240	5380	5380	5380	5380	0
264	20250306	153100	507337240	5380	5380	5380	5380	0
265	20250306	153000	507337240	5380	5380	5380	5380	4513
266	20250306	152900	483057300	5380	5380	5380	5380	0
267	20250306	152800	483057300	5380	5380	5380	5380	0
268	20250306	152700	483057300	5380	5380	5380	5380	0
269	20250306	152600	483057300	5380	5380	5380	5380	0
270	20250306	152500	483057300	5380	5380	5380	5380	0
271	20250306	152400	483057300	5380	5380	5380	5380	0
272	20250306	152300	483057300	5380	5380	5380	5380	0
273	20250306	152200	483057300	5380	5380	5380	5380	0
274	20250306	152100	483057300	5380	5380	5380	5380	0
275	20250306	152000	483057300	5380	5380	5380	5380	0
276	20250306	151900	483057300	5380	5390	5390	5340	434
277	20250306	151800	480734360	5360	5390	5390	5360	69
278	20250306	151700	480363670	5390	5390	5390	5390	0
279	20250306	151600	480363670	5390	5380	5390	5370	1825
280	20250306	151500	470547750	5380	5370	5390	5350	2447
281	20250306	151400	457423330	5360	5390	5390	5360	666
282	20250306	151300	453844410	5390	5390	5390	5390	607
283	20250306	151200	450572680	5390	5390	5390	5390	0
284	20250306	151100	450572680	5390	5390	5390	5390	0
285	20250306	151000	450572680	5390	5380	5390	5380	30
286	20250306	150900	450411230	5400	5390	5400	5390	273
287	20250306	150800	448938650	5390	5380	5390	5380	2137
288	20250306	150700	437434920	5380	5380	5380	5380	5
289	20250306	150600	437408020	5360	5360	5360	5360	9
290	20250306	150500	437359780	5380	5370	5380	5340	2008
291	20250306	150400	426611390	5380	5380	5380	5380	115
292	20250306	150300	425992690	5390	5390	5390	5390	0
293	20250306	150200	425992690	5390	5390	5390	5390	146
294	20250306	150100	425205750	5400	5400	5400	5400	5
295	20250306	150000	425178750	5390	5390	5390	5390	14
296	20250306	145900	425103290	5400	5400	5400	5400	105
297	20250306	145800	424536290	5410	5410	5410	5410	33
298	20250306	145700	424357760	5400	5410	5410	5400	75
299	20250306	145600	423952210	5410	5400	5410	5400	1393
300	20250306	145500	416426890	5400	5390	5400	5390	1179
301	20250306	145400	410060340	5410	5410	5410	5410	0
302	20250306	145300	410060340	5410	5390	5410	5390	4335
303	20250306	145200	386664590	5360	5360	5360	5360	100
304	20250306	145100	386128590	5390	5390	5390	5390	0
305	20250306	145000	386128590	5390	5390	5390	5390	6
306	20250306	144900	386096250	5390	5390	5390	5390	0
307	20250306	144800	386096250	5390	5390	5390	5390	34
308	20250306	144700	385912990	5380	5380	5380	5380	0
309	20250306	144600	385912990	5380	5380	5380	5380	733
310	20250306	144500	381969450	5380	5380	5380	5380	0
311	20250306	144400	381969450	5380	5380	5380	5380	0
312	20250306	144300	381969450	5380	5380	5380	5380	524
313	20250306	144200	379150330	5380	5380	5380	5380	595
314	20250306	144100	375949230	5380	5380	5380	5380	120
315	20250306	144000	375303630	5390	5390	5390	5390	0
316	20250306	143900	375303630	5390	5390	5390	5390	0
317	20250306	143800	375303630	5390	5390	5390	5390	0
318	20250306	143700	375303630	5390	5390	5390	5390	5
319	20250306	143600	375276680	5380	5380	5380	5380	0
320	20250306	143500	375276680	5380	5380	5390	5380	1582
321	20250306	143400	366762750	5350	5360	5360	5350	251
322	20250306	143300	365419650	5380	5380	5380	5380	10
323	20250306	143200	365365850	5350	5370	5370	5350	301
324	20250306	143100	363754230	5380	5380	5380	5380	0
325	20250306	143000	363754230	5380	5380	5380	5370	21
326	20250306	142900	363641260	5350	5370	5370	5350	350
327	20250306	142800	361766370	5360	5360	5360	5360	0
328	20250306	142700	361766370	5360	5360	5360	5360	3
329	20250306	142600	361750290	5380	5380	5380	5380	37
330	20250306	142500	361551230	5380	5380	5380	5380	0
331	20250306	142400	361551230	5380	5380	5380	5380	0
332	20250306	142300	361551230	5380	5380	5380	5380	0
333	20250306	142200	361551230	5380	5380	5380	5380	0
334	20250306	142100	361551230	5380	5380	5380	5380	0
335	20250306	142000	361551230	5380	5380	5380	5380	25
336	20250306	141900	361416730	5380	5380	5380	5380	0
337	20250306	141800	361416730	5380	5370	5380	5370	598
338	20250306	141700	358202470	5380	5380	5380	5380	10
339	20250306	141600	358148670	5380	5380	5380	5380	0
340	20250306	141500	358148670	5380	5380	5380	5380	0
341	20250306	141400	358148670	5380	5380	5380	5380	230
342	20250306	141300	356911270	5360	5360	5360	5360	0
343	20250306	141200	356911270	5360	5360	5370	5360	1601
344	20250306	141100	348326420	5360	5370	5370	5360	351
345	20250306	141000	346444550	5360	5360	5360	5360	15
346	20250306	140900	346364150	5380	5380	5380	5380	0
347	20250306	140800	346364150	5380	5380	5380	5380	0
348	20250306	140700	346364150	5380	5380	5380	5380	0
349	20250306	140600	346364150	5380	5380	5380	5380	0
350	20250306	140500	346364150	5380	5370	5380	5370	121
351	20250306	140400	345714170	5340	5340	5340	5340	100
352	20250306	140300	345180170	5350	5350	5350	5350	15
353	20250306	140200	345099920	5380	5380	5380	5380	0
354	20250306	140100	345099920	5380	5380	5380	5380	0
355	20250306	140000	345099920	5380	5350	5380	5350	124
356	20250306	135900	344436220	5360	5360	5360	5360	25
357	20250306	135800	344302220	5380	5380	5380	5380	0
358	20250306	135700	344302220	5380	5360	5380	5360	105
359	20250306	135600	343738220	5350	5350	5350	5350	0
360	20250306	135500	343738220	5350	5350	5350	5350	1
361	20250306	135400	343732870	5380	5380	5380	5380	0
362	20250306	135300	343732870	5380	5380	5380	5380	0
363	20250306	135200	343732870	5380	5380	5380	5380	0
364	20250306	135100	343732870	5380	5380	5380	5380	0
365	20250306	135000	343732870	5380	5380	5380	5380	0
366	20250306	134900	343732870	5380	5380	5380	5380	0
367	20250306	134800	343732870	5380	5380	5380	5380	0
368	20250306	134700	343732870	5380	5380	5380	5380	0
369	20250306	134600	343732870	5380	5380	5380	5380	100
370	20250306	134500	343194870	5380	5380	5380	5380	0
371	20250306	134400	343194870	5380	5380	5380	5380	0
372	20250306	134300	343194870	5380	5380	5380	5360	46
373	20250306	134200	342947790	5380	5350	5380	5350	182
374	20250306	134100	341970850	5370	5370	5370	5370	0
375	20250306	134000	341970850	5370	5370	5370	5370	0
376	20250306	133900	341970850	5370	5370	5370	5370	0
377	20250306	133800	341970850	5370	5370	5370	5370	0
378	20250306	133700	341970850	5370	5370	5370	5370	0
379	20250306	133600	341970850	5370	5370	5370	5370	0
380	20250306	133500	341970850	5370	5370	5370	5370	1
381	20250306	133400	341965480	5330	5330	5330	5330	186
382	20250306	133300	340974100	5340	5340	5340	5340	0
383	20250306	133200	340974100	5340	5340	5340	5340	200
384	20250306	133100	339906100	5380	5380	5380	5380	0
385	20250306	133000	339906100	5380	5380	5380	5380	0
386	20250306	132900	339906100	5380	5370	5380	5370	287
387	20250306	132800	338363040	5340	5350	5350	5340	730
388	20250306	132700	334457570	5380	5380	5380	5380	0
389	20250306	132600	334457570	5380	5380	5380	5380	0
390	20250306	132500	334457570	5380	5380	5380	5380	0
391	20250306	132400	334457570	5380	5380	5380	5380	0
392	20250306	132300	334457570	5380	5380	5380	5380	0
393	20250306	132200	334457570	5380	5380	5380	5380	0
394	20250306	132100	334457570	5380	5380	5380	5380	0
395	20250306	132000	334457570	5380	5380	5380	5380	0
396	20250306	131900	334457570	5380	5380	5380	5380	0
397	20250306	131800	334457570	5380	5380	5380	5380	8
398	20250306	131700	334414530	5380	5380	5380	5380	1153
399	20250306	131600	328211390	5380	5370	5380	5360	3003
400	20250306	131500	312069240	5330	5370	5370	5330	1002
401	20250306	131400	306726720	5360	5350	5360	5340	650
402	20250306	131300	303252570	5370	5370	5370	5370	0
403	20250306	131200	303252570	5370	5370	5370	5370	0
404	20250306	131100	303252570	5370	5370	5370	5370	0
405	20250306	131000	303252570	5370	5370	5370	5370	0
406	20250306	130900	303252570	5370	5370	5370	5370	0
407	20250306	130800	303252570	5370	5370	5370	5370	0
408	20250306	130700	303252570	5370	5370	5370	5370	0
409	20250306	130600	303252570	5370	5370	5370	5370	0
410	20250306	130500	303252570	5370	5370	5370	5370	231
411	20250306	130400	302012100	5370	5350	5370	5340	28
412	20250306	130300	301862270	5370	5370	5370	5370	0
413	20250306	130200	301862270	5370	5360	5370	5360	20
414	20250306	130100	301755020	5350	5350	5350	5350	0
415	20250306	130000	301755020	5350	5350	5350	5350	25
416	20250306	125900	301621270	5380	5380	5380	5380	0
417	20250306	125800	301621270	5380	5380	5380	5380	0
418	20250306	125700	301621270	5380	5380	5380	5380	0
419	20250306	125600	301621270	5380	5380	5380	5380	0
420	20250306	125500	301621270	5380	5380	5380	5380	0
421	20250306	125400	301621270	5380	5380	5380	5380	0
422	20250306	125300	301621270	5380	5380	5380	5380	83
423	20250306	125200	301174730	5380	5380	5380	5380	50
424	20250306	125100	300905730	5380	5370	5380	5370	500
425	20250306	125000	298216830	5380	5380	5380	5380	50
426	20250306	124900	297947830	5340	5350	5350	5340	240
427	20250306	124800	296663840	5370	5370	5370	5370	0
428	20250306	124700	296663840	5370	5370	5370	5370	50
429	20250306	124600	296395340	5360	5360	5360	5360	0
430	20250306	124500	296395340	5360	5360	5360	5360	487
431	20250306	124400	293785020	5370	5370	5370	5370	0
432	20250306	124300	293785020	5370	5370	5370	5370	350
433	20250306	124200	291905520	5340	5340	5340	5340	0
434	20250306	124100	291905520	5340	5340	5340	5340	1
435	20250306	124000	291900180	5380	5380	5380	5380	0
436	20250306	123900	291900180	5380	5370	5380	5370	300
437	20250306	123800	290287680	5340	5340	5340	5340	0
438	20250306	123700	290287680	5340	5360	5380	5340	1050
439	20250306	123600	284646680	5380	5380	5380	5380	0
440	20250306	123500	284646680	5380	5370	5380	5370	100
441	20250306	123400	284109360	5370	5340	5370	5340	1511
442	20250306	123300	276008460	5380	5380	5380	5380	0
443	20250306	123200	276008460	5380	5380	5380	5380	0
444	20250306	123100	276008460	5380	5380	5380	5380	0
445	20250306	123000	276008460	5380	5380	5380	5380	0
446	20250306	122900	276008460	5380	5380	5380	5380	0
447	20250306	122800	276008460	5380	5380	5380	5380	100
448	20250306	122700	275470460	5380	5380	5380	5380	0
449	20250306	122600	275470460	5380	5360	5380	5360	1100
450	20250306	122500	269572360	5330	5340	5340	5330	496
451	20250306	122400	266925790	5360	5360	5360	5360	0
452	20250306	122300	266925790	5360	5360	5360	5360	0
453	20250306	122200	266925790	5360	5360	5360	5360	0
454	20250306	122100	266925790	5360	5360	5360	5360	47
455	20250306	122000	266673870	5360	5360	5360	5360	0
456	20250306	121900	266673870	5360	5360	5360	5360	0
457	20250306	121800	266673870	5360	5360	5360	5360	0
458	20250306	121700	266673870	5360	5360	5360	5360	0
459	20250306	121600	266673870	5360	5360	5360	5360	0
460	20250306	121500	266673870	5360	5360	5360	5360	0
461	20250306	121400	266673870	5360	5360	5360	5360	0
462	20250306	121300	266673870	5360	5360	5360	5360	0
463	20250306	121200	266673870	5360	5360	5360	5360	0
464	20250306	121100	266673870	5360	5360	5360	5360	0
465	20250306	121000	266673870	5360	5360	5360	5360	0
466	20250306	120900	266673870	5360	5350	5360	5350	154
467	20250306	120800	265849470	5360	5360	5360	5360	100
468	20250306	120700	265313470	5350	5350	5350	5350	0
469	20250306	120600	265313470	5350	5350	5350	5350	0
470	20250306	120500	265313470	5350	5350	5350	5350	0
471	20250306	120400	265313470	5350	5350	5350	5350	0
472	20250306	120300	265313470	5350	5350	5350	5350	10
473	20250306	120200	265259970	5350	5350	5350	5350	1076
474	20250306	120100	259503370	5350	5350	5350	5350	470
475	20250306	120000	256988870	5380	5350	5380	5350	3003
476	20250306	115900	240922730	5380	5360	5380	5350	5319
477	20250306	115800	212464650	5380	5370	5400	5370	3419
478	20250306	115700	194055960	5370	5370	5370	5370	0
479	20250306	115600	194055960	5370	5370	5370	5370	0
480	20250306	115500	194055960	5370	5370	5370	5370	0
481	20250306	115400	194055960	5370	5370	5370	5370	0
482	20250306	115300	194055960	5370	5370	5370	5370	0
483	20250306	115200	194055960	5370	5370	5370	5370	0
484	20250306	115100	194055960	5370	5370	5370	5370	105
485	20250306	115000	193492110	5400	5350	5400	5350	6149
486	20250306	114900	160501050	5340	5340	5340	5340	0
487	20250306	114800	160501050	5340	5340	5340	5340	0
488	20250306	114700	160501050	5340	5340	5340	5340	443
489	20250306	114600	158135430	5340	5340	5340	5340	397
490	20250306	114500	156015450	5340	5340	5340	5340	0
491	20250306	114400	156015450	5340	5340	5340	5340	0
492	20250306	114300	156015450	5340	5340	5340	5340	0
493	20250306	114200	156015450	5340	5340	5340	5340	110
494	20250306	114100	155428050	5310	5310	5310	5310	100
495	20250306	114000	154897050	5310	5310	5310	5310	716
496	20250306	113900	151095090	5350	5350	5350	5350	0
497	20250306	113800	151095090	5350	5350	5350	5350	0
498	20250306	113700	151095090	5350	5350	5350	5350	0
499	20250306	113600	151095090	5350	5350	5350	5350	44
500	20250306	113500	150859690	5350	5350	5350	5350	20
501	20250306	113400	150752690	5310	5310	5310	5310	0
502	20250306	113300	150752690	5310	5320	5320	5310	300
503	20250306	113200	149157510	5350	5350	5350	5350	0
504	20250306	113100	149157510	5350	5350	5350	5350	0
505	20250306	113000	149157510	5350	5350	5350	5350	0
506	20250306	112900	149157510	5350	5350	5350	5350	0
507	20250306	112800	149157510	5350	5350	5350	5350	0
508	20250306	112700	149157510	5350	5350	5350	5350	71
509	20250306	112600	148777660	5350	5350	5350	5350	0
510	20250306	112500	148777660	5350	5350	5350	5350	0
511	20250306	112400	148777660	5350	5350	5350	5350	0
512	20250306	112300	148777660	5350	5350	5350	5350	0
513	20250306	112200	148777660	5350	5350	5350	5350	0
514	20250306	112100	148777660	5350	5350	5350	5350	0
515	20250306	112000	148777660	5350	5350	5350	5350	0
516	20250306	111900	148777660	5350	5350	5350	5350	0
517	20250306	111800	148777660	5350	5350	5350	5350	0
518	20250306	111700	148777660	5350	5350	5350	5350	0
519	20250306	111600	148777660	5350	5350	5350	5350	0
520	20250306	111500	148777660	5350	5350	5350	5350	0
521	20250306	111400	148777660	5350	5350	5350	5350	61
522	20250306	111300	148451310	5350	5350	5350	5350	0
523	20250306	111200	148451310	5350	5350	5350	5350	0
524	20250306	111100	148451310	5350	5350	5350	5350	0
525	20250306	111000	148451310	5350	5350	5350	5350	0
526	20250306	110900	148451310	5350	5350	5350	5350	10
527	20250306	110800	148397810	5350	5350	5350	5350	0
528	20250306	110700	148397810	5350	5350	5350	5350	0
529	20250306	110600	148397810	5350	5350	5350	5350	19
530	20250306	110500	148296160	5350	5350	5350	5350	64
531	20250306	110400	147953760	5350	5350	5350	5350	0
532	20250306	110300	147953760	5350	5350	5350	5350	0
533	20250306	110200	147953760	5350	5350	5350	5350	0
534	20250306	110100	147953760	5350	5350	5350	5350	0
535	20250306	110000	147953760	5350	5350	5350	5350	0
536	20250306	105900	147953760	5350	5350	5350	5350	0
537	20250306	105800	147953760	5350	5350	5350	5350	0
538	20250306	105700	147953760	5350	5350	5350	5350	0
539	20250306	105600	147953760	5350	5350	5350	5350	0
540	20250306	105500	147953760	5350	5350	5350	5350	0
541	20250306	105400	147953760	5350	5350	5350	5350	33
542	20250306	105300	147777210	5350	5350	5350	5350	0
543	20250306	105200	147777210	5350	5350	5350	5350	0
544	20250306	105100	147777210	5350	5330	5350	5310	505
545	20250306	105000	145088080	5360	5360	5360	5360	0
546	20250306	104900	145088080	5360	5360	5360	5360	0
547	20250306	104800	145088080	5360	5360	5360	5360	0
548	20250306	104700	145088080	5360	5360	5360	5360	0
549	20250306	104600	145088080	5360	5330	5360	5330	105
550	20250306	104500	144528280	5340	5340	5340	5340	100
551	20250306	104400	143994280	5360	5360	5360	5360	0
552	20250306	104300	143994280	5360	5370	5370	5340	21
553	20250306	104200	143881820	5370	5370	5370	5370	0
554	20250306	104100	143881820	5370	5370	5370	5370	48
555	20250306	104000	143624060	5370	5370	5370	5370	0
556	20250306	103900	143624060	5370	5370	5370	5370	0
557	20250306	103800	143624060	5370	5370	5370	5370	0
558	20250306	103700	143624060	5370	5370	5370	5370	0
559	20250306	103600	143624060	5370	5370	5370	5370	0
560	20250306	103500	143624060	5370	5370	5370	5370	0
561	20250306	103400	143624060	5370	5370	5370	5370	0
562	20250306	103300	143624060	5370	5370	5370	5370	49
563	20250306	103200	143360930	5370	5370	5370	5370	0
564	20250306	103100	143360930	5370	5370	5370	5370	0
565	20250306	103000	143360930	5370	5370	5370	5370	0
566	20250306	102900	143360930	5370	5370	5370	5370	34
567	20250306	102800	143178350	5370	5370	5370	5370	0
568	20250306	102700	143178350	5370	5370	5370	5370	0
569	20250306	102600	143178350	5370	5370	5370	5370	0
570	20250306	102500	143178350	5370	5370	5370	5370	0
571	20250306	102400	143178350	5370	5370	5370	5370	0
572	20250306	102300	143178350	5370	5370	5370	5370	15
573	20250306	102200	143097800	5370	5370	5370	5370	0
574	20250306	102100	143097800	5370	5370	5370	5370	0
575	20250306	102000	143097800	5370	5370	5370	5370	0
576	20250306	101900	143097800	5370	5370	5370	5370	0
577	20250306	101800	143097800	5370	5370	5370	5370	156
578	20250306	101700	142260080	5370	5370	5370	5370	0
579	20250306	101600	142260080	5370	5370	5370	5370	0
580	20250306	101500	142260080	5370	5370	5370	5370	101
581	20250306	101400	141717710	5370	5370	5370	5370	0
582	20250306	101300	141717710	5370	5370	5370	5370	0
583	20250306	101200	141717710	5370	5370	5370	5370	1
584	20250306	101100	141712340	5380	5380	5380	5380	0
585	20250306	101000	141712340	5380	5380	5380	5380	0
586	20250306	100900	141712340	5380	5380	5380	5380	0
587	20250306	100800	141712340	5380	5380	5380	5380	1
588	20250306	100700	141706960	5350	5350	5380	5350	1009
589	20250306	100600	136305620	5350	5350	5350	5350	0
590	20250306	100500	136305620	5350	5350	5350	5350	0
591	20250306	100400	136305620	5350	5350	5350	5350	0
592	20250306	100300	136305620	5350	5350	5350	5350	0
593	20250306	100200	136305620	5350	5350	5350	5350	0
594	20250306	100100	136305620	5350	5350	5350	5350	56
595	20250306	100000	136006020	5350	5350	5350	5350	0
596	20250306	095900	136006020	5350	5350	5350	5350	0
597	20250306	095800	136006020	5350	5350	5350	5350	0
598	20250306	095700	136006020	5350	5350	5350	5350	0
599	20250306	095600	136006020	5350	5360	5360	5350	2
600	20250306	095500	135995310	5340	5340	5340	5340	60
601	20250306	095400	135674910	5350	5370	5370	5350	1019
602	20250306	095300	130207790	5370	5360	5370	5360	2241
603	20250306	095200	118180040	5350	5350	5350	5350	1123
604	20250306	095100	112171990	5360	5360	5360	5360	31
605	20250306	095000	112005830	5360	5360	5360	5360	19
606	20250306	094900	111903990	5360	5340	5360	5320	126
607	20250306	094800	111232760	5350	5340	5360	5340	3608
608	20250306	094700	91929770	5300	5340	5340	5300	490
609	20250306	094600	89314810	5340	5340	5340	5340	1
610	20250306	094500	89309470	5300	5330	5340	5300	41
611	20250306	094400	89090780	5300	5300	5300	5300	14
612	20250306	094300	89016580	5340	5340	5340	5340	0
613	20250306	094200	89016580	5340	5340	5340	5340	0
614	20250306	094100	89016580	5340	5340	5340	5340	0
615	20250306	094000	89016580	5340	5340	5340	5340	33
616	20250306	093900	88840360	5340	5330	5340	5330	30
617	20250306	093800	88680380	5330	5330	5330	5330	0
618	20250306	093700	88680380	5330	5330	5330	5330	24
619	20250306	093600	88552460	5330	5330	5330	5330	34
620	20250306	093500	88371240	5330	5330	5330	5330	21
621	20250306	093400	88259310	5340	5340	5340	5340	20
622	20250306	093300	88152510	5340	5340	5340	5340	1
623	20250306	093200	88147170	5340	5330	5340	5330	534
624	20250306	093100	85295710	5340	5330	5340	5330	1015
625	20250306	093000	79885540	5340	5290	5340	5280	1601
626	20250306	092900	71384340	5270	5270	5270	5270	31
627	20250306	092800	71220970	5320	5280	5320	5280	912
628	20250306	092700	66389350	5300	5260	5300	5260	3037
629	20250306	092600	50307230	5300	5270	5300	5260	1335
630	20250306	092500	43237110	5330	5330	5330	5330	0
631	20250306	092400	43237110	5330	5330	5330	5330	0
632	20250306	092300	43237110	5330	5330	5330	5330	0
633	20250306	092200	43237110	5330	5330	5330	5330	0
634	20250306	092100	43237110	5330	5320	5330	5320	15
635	20250306	092000	43157300	5320	5290	5320	5290	500
636	20250306	091900	40504720	5300	5260	5300	5250	2001
637	20250306	091800	29997140	5250	5310	5310	5250	112
638	20250306	091700	29403140	5300	5300	5300	5230	1230
639	20250306	091600	22917630	5310	5310	5310	5310	5
640	20250306	091500	22891080	5300	5370	5370	5300	123
641	20250306	091400	22235680	5380	5380	5380	5380	861
642	20250306	091300	17603500	5370	5370	5370	5370	188
643	20250306	091200	16593940	5370	5370	5370	5370	0
644	20250306	091100	16593940	5370	5370	5370	5370	0
645	20250306	091000	16593940	5370	5340	5380	5340	1022
646	20250306	090900	11106720	5350	5350	5350	5350	0
647	20250306	090800	11106720	5350	5350	5350	5350	0
648	20250306	090700	11106720	5350	5280	5350	5280	77
649	20250306	090600	10700090	5340	5340	5340	5340	1
650	20250306	090500	10694750	5380	5380	5380	5380	0
651	20250306	090400	10694750	5380	5280	5380	5280	1101
652	20250306	090300	4821370	5340	5340	5340	5340	77
653	20250306	090200	4410190	5280	5340	5340	5280	261
654	20250306	090100	3031780	5280	5280	5280	5280	1
655	20250306	090000	3026500	5340	5340	5340	5300	571