KissMeData/151860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203400	714923300	5460	5460	5460	5460	1935
3	20250305	203300	714923300	5460	5460	5460	5460	0
4	20250305	203200	714923300	5460	5460	5460	5460	0
5	20250305	203100	714923300	5460	5460	5460	5460	0
6	20250305	203000	714923300	5460	5460	5460	5460	0
7	20250305	202900	714923300	5460	5460	5460	5460	0
8	20250305	202800	714923300	5460	5460	5460	5460	0
9	20250305	202700	714923300	5460	5460	5460	5460	0
10	20250305	202600	714923300	5460	5460	5460	5460	0
11	20250305	202500	714923300	5460	5460	5460	5460	0
12	20250305	202400	714923300	5460	5460	5460	5460	0
13	20250305	202300	714923300	5460	5460	5460	5460	0
14	20250305	202200	714923300	5460	5460	5460	5460	0
15	20250305	202100	714923300	5460	5460	5460	5460	0
16	20250305	202000	714923300	5460	5460	5460	5460	0
17	20250305	201900	714923300	5460	5460	5460	5460	0
18	20250305	201800	714923300	5460	5460	5460	5460	0
19	20250305	201700	714923300	5460	5460	5460	5460	0
20	20250305	201600	714923300	5460	5460	5460	5460	0
21	20250305	201500	714923300	5460	5460	5460	5460	0
22	20250305	201400	714923300	5460	5460	5460	5460	0
23	20250305	201300	714923300	5460	5460	5460	5460	0
24	20250305	201200	714923300	5460	5460	5460	5460	0
25	20250305	201100	714923300	5460	5460	5460	5460	0
26	20250305	201000	714923300	5460	5460	5460	5460	0
27	20250305	200900	714923300	5460	5460	5460	5460	0
28	20250305	200800	714923300	5460	5460	5460	5460	0
29	20250305	200700	714923300	5460	5460	5460	5460	0
30	20250305	200600	714923300	5460	5460	5460	5460	0
31	20250305	200500	714923300	5460	5460	5460	5460	0
32	20250305	200400	714923300	5460	5460	5460	5460	1935
33	20250305	200300	714923300	5460	5460	5460	5460	0
34	20250305	200200	714923300	5460	5460	5460	5460	0
35	20250305	200100	714923300	5460	5460	5460	5460	0
36	20250305	200000	714923300	5460	5460	5460	5460	0
37	20250305	195900	714923300	5460	5460	5460	5460	0
38	20250305	195800	714923300	5460	5460	5460	5460	0
39	20250305	195700	714923300	5460	5460	5460	5460	0
40	20250305	195600	714923300	5460	5460	5460	5460	0
41	20250305	195500	714923300	5460	5460	5460	5460	0
42	20250305	195400	714923300	5460	5460	5460	5460	0
43	20250305	195300	714923300	5460	5460	5460	5460	0
44	20250305	195200	714923300	5460	5460	5460	5460	0
45	20250305	195100	714923300	5460	5460	5460	5460	0
46	20250305	195000	714923300	5460	5460	5460	5460	0
47	20250305	194900	714923300	5460	5460	5460	5460	0
48	20250305	194800	714923300	5460	5460	5460	5460	0
49	20250305	194700	714923300	5460	5460	5460	5460	0
50	20250305	194600	714923300	5460	5460	5460	5460	0
51	20250305	194500	714923300	5460	5460	5460	5460	0
52	20250305	194400	714923300	5460	5460	5460	5460	0
53	20250305	194300	714923300	5460	5460	5460	5460	0
54	20250305	194200	714923300	5460	5460	5460	5460	0
55	20250305	194100	714923300	5460	5460	5460	5460	0
56	20250305	194000	714923300	5460	5460	5460	5460	0
57	20250305	193900	714923300	5460	5460	5460	5460	0
58	20250305	193800	714923300	5460	5460	5460	5460	0
59	20250305	193700	714923300	5460	5460	5460	5460	0
60	20250305	193600	714923300	5460	5460	5460	5460	0
61	20250305	193500	714923300	5460	5460	5460	5460	0
62	20250305	193400	714923300	5460	5460	5460	5460	1935
63	20250305	193300	714923300	5460	5460	5460	5460	0
64	20250305	193200	714923300	5460	5460	5460	5460	0
65	20250305	193100	714923300	5460	5460	5460	5460	0
66	20250305	193000	714923300	5460	5460	5460	5460	0
67	20250305	192900	714923300	5460	5460	5460	5460	0
68	20250305	192800	714923300	5460	5460	5460	5460	0
69	20250305	192700	714923300	5460	5460	5460	5460	0
70	20250305	192600	714923300	5460	5460	5460	5460	0
71	20250305	192500	714923300	5460	5460	5460	5460	0
72	20250305	192400	714923300	5460	5460	5460	5460	0
73	20250305	192300	714923300	5460	5460	5460	5460	0
74	20250305	192200	714923300	5460	5460	5460	5460	0
75	20250305	192100	714923300	5460	5460	5460	5460	0
76	20250305	192000	714923300	5460	5460	5460	5460	0
77	20250305	191900	714923300	5460	5460	5460	5460	0
78	20250305	191800	714923300	5460	5460	5460	5460	0
79	20250305	191700	714923300	5460	5460	5460	5460	0
80	20250305	191600	714923300	5460	5460	5460	5460	0
81	20250305	191500	714923300	5460	5460	5460	5460	0
82	20250305	191400	714923300	5460	5460	5460	5460	0
83	20250305	191300	714923300	5460	5460	5460	5460	0
84	20250305	191200	714923300	5460	5460	5460	5460	0
85	20250305	191100	714923300	5460	5460	5460	5460	0
86	20250305	191000	714923300	5460	5460	5460	5460	0
87	20250305	190900	714923300	5460	5460	5460	5460	0
88	20250305	190800	714923300	5460	5460	5460	5460	0
89	20250305	190700	714923300	5460	5460	5460	5460	0
90	20250305	190600	714923300	5460	5460	5460	5460	0
91	20250305	190500	714923300	5460	5460	5460	5460	0
92	20250305	190400	714923300	5460	5460	5460	5460	1935
93	20250305	190300	714923300	5460	5460	5460	5460	0
94	20250305	190200	714923300	5460	5460	5460	5460	0
95	20250305	190100	714923300	5460	5460	5460	5460	0
96	20250305	190000	714923300	5460	5460	5460	5460	0
97	20250305	185900	714923300	5460	5460	5460	5460	0
98	20250305	185800	714923300	5460	5460	5460	5460	0
99	20250305	185700	714923300	5460	5460	5460	5460	0
100	20250305	185600	714923300	5460	5460	5460	5460	0
101	20250305	185500	714923300	5460	5460	5460	5460	0
102	20250305	185400	714923300	5460	5460	5460	5460	0
103	20250305	185300	714923300	5460	5460	5460	5460	0
104	20250305	185200	714923300	5460	5460	5460	5460	0
105	20250305	185100	714923300	5460	5460	5460	5460	0
106	20250305	185000	714923300	5460	5460	5460	5460	0
107	20250305	184900	714923300	5460	5460	5460	5460	0
108	20250305	184800	714923300	5460	5460	5460	5460	0
109	20250305	184700	714923300	5460	5460	5460	5460	0
110	20250305	184600	714923300	5460	5460	5460	5460	0
111	20250305	184500	714923300	5460	5460	5460	5460	0
112	20250305	184400	714923300	5460	5460	5460	5460	0
113	20250305	184300	714923300	5460	5460	5460	5460	0
114	20250305	184200	714923300	5460	5460	5460	5460	0
115	20250305	184100	714923300	5460	5460	5460	5460	0
116	20250305	184000	714923300	5460	5460	5460	5460	0
117	20250305	183900	714923300	5460	5460	5460	5460	0
118	20250305	183800	714923300	5460	5460	5460	5460	0
119	20250305	183700	714923300	5460	5460	5460	5460	0
120	20250305	183600	714923300	5460	5460	5460	5460	0
121	20250305	183500	714923300	5460	5460	5460	5460	0
122	20250305	183400	714923300	5460	5460	5460	5460	1935
123	20250305	183300	714923300	5460	5460	5460	5460	0
124	20250305	183200	714923300	5460	5460	5460	5460	0
125	20250305	183100	714923300	5460	5460	5460	5460	0
126	20250305	183000	714923300	5460	5460	5460	5460	0
127	20250305	182900	714923300	5460	5460	5460	5460	0
128	20250305	182800	714923300	5460	5460	5460	5460	0
129	20250305	182700	714923300	5460	5460	5460	5460	0
130	20250305	182600	714923300	5460	5460	5460	5460	0
131	20250305	182500	714923300	5460	5460	5460	5460	0
132	20250305	182400	714923300	5460	5460	5460	5460	0
133	20250305	182300	714923300	5460	5460	5460	5460	0
134	20250305	182200	714923300	5460	5460	5460	5460	0
135	20250305	182100	714923300	5460	5460	5460	5460	0
136	20250305	182000	714923300	5460	5460	5460	5460	0
137	20250305	181900	714923300	5460	5460	5460	5460	0
138	20250305	181800	714923300	5460	5460	5460	5460	0
139	20250305	181700	714923300	5460	5460	5460	5460	0
140	20250305	181600	714923300	5460	5460	5460	5460	0
141	20250305	181500	714923300	5460	5460	5460	5460	0
142	20250305	181400	714923300	5460	5460	5460	5460	0
143	20250305	181300	714923300	5460	5460	5460	5460	0
144	20250305	181200	714923300	5460	5460	5460	5460	0
145	20250305	181100	714923300	5460	5460	5460	5460	0
146	20250305	181000	714923300	5460	5460	5460	5460	0
147	20250305	180900	714923300	5460	5460	5460	5460	0
148	20250305	180800	714923300	5460	5460	5460	5460	0
149	20250305	180700	714923300	5460	5460	5460	5460	0
150	20250305	180600	714923300	5460	5460	5460	5460	0
151	20250305	180500	714923300	5460	5460	5460	5460	0
152	20250305	180400	714923300	5460	5460	5460	5460	1935
153	20250305	180300	714923300	5460	5460	5460	5460	0
154	20250305	180200	714923300	5460	5460	5460	5460	0
155	20250305	180100	714923300	5460	5460	5460	5460	0
156	20250305	180000	714923300	5460	5460	5460	5460	0
157	20250305	175900	714923300	5460	5460	5460	5460	0
158	20250305	175800	714923300	5460	5460	5460	5460	0
159	20250305	175700	714923300	5460	5460	5460	5460	0
160	20250305	175600	714923300	5460	5460	5460	5460	0
161	20250305	175500	714923300	5460	5460	5460	5460	0
162	20250305	175400	714923300	5460	5460	5460	5460	0
163	20250305	175300	714923300	5460	5460	5460	5460	0
164	20250305	175200	714923300	5460	5460	5460	5460	0
165	20250305	175100	714923300	5460	5460	5460	5460	0
166	20250305	175000	714923300	5460	5460	5460	5460	0
167	20250305	174900	714923300	5460	5460	5460	5460	0
168	20250305	174800	714923300	5460	5460	5460	5460	0
169	20250305	174700	714923300	5460	5460	5460	5460	0
170	20250305	174600	714923300	5460	5460	5460	5460	0
171	20250305	174500	714923300	5460	5460	5460	5460	0
172	20250305	174400	714923300	5460	5460	5460	5460	0
173	20250305	174300	714923300	5460	5460	5460	5460	0
174	20250305	174200	714923300	5460	5460	5460	5460	0
175	20250305	174100	714923300	5460	5460	5460	5460	0
176	20250305	174000	714923300	5460	5460	5460	5460	0
177	20250305	173900	714923300	5460	5460	5460	5460	0
178	20250305	173800	714923300	5460	5460	5460	5460	0
179	20250305	173700	714923300	5460	5460	5460	5460	0
180	20250305	173600	714923300	5460	5460	5460	5460	0
181	20250305	173500	714923300	5460	5460	5460	5460	0
182	20250305	173400	714923300	5460	5460	5460	5460	1935
183	20250305	173300	714923300	5460	5460	5460	5460	0
184	20250305	173200	714923300	5460	5460	5460	5460	0
185	20250305	173100	714923300	5460	5460	5460	5460	0
186	20250305	173000	714923300	5460	5460	5460	5460	0
187	20250305	172900	714923300	5460	5460	5460	5460	0
188	20250305	172800	714923300	5460	5460	5460	5460	0
189	20250305	172700	714923300	5460	5460	5460	5460	0
190	20250305	172600	714923300	5460	5460	5460	5460	0
191	20250305	172500	714923300	5460	5460	5460	5460	0
192	20250305	172400	714923300	5460	5460	5460	5460	0
193	20250305	172300	714923300	5460	5460	5460	5460	0
194	20250305	172200	714923300	5460	5460	5460	5460	0
195	20250305	172100	714923300	5460	5460	5460	5460	0
196	20250305	172000	714923300	5460	5460	5460	5460	0
197	20250305	171900	714923300	5460	5460	5460	5460	0
198	20250305	171800	714923300	5460	5460	5460	5460	0
199	20250305	171700	714923300	5460	5460	5460	5460	0
200	20250305	171600	714923300	5460	5460	5460	5460	0
201	20250305	171500	714923300	5460	5460	5460	5460	0
202	20250305	171400	714923300	5460	5460	5460	5460	0
203	20250305	171300	714923300	5460	5460	5460	5460	0
204	20250305	171200	714923300	5460	5460	5460	5460	0
205	20250305	171100	714923300	5460	5460	5460	5460	0
206	20250305	171000	714923300	5460	5460	5460	5460	0
207	20250305	170900	714923300	5460	5460	5460	5460	0
208	20250305	170800	714923300	5460	5460	5460	5460	0
209	20250305	170700	714923300	5460	5460	5460	5460	0
210	20250305	170600	714923300	5460	5460	5460	5460	0
211	20250305	170500	714923300	5460	5460	5460	5460	0
212	20250305	170400	714923300	5460	5460	5460	5460	1935
213	20250305	170300	714923300	5460	5460	5460	5460	0
214	20250305	170200	714923300	5460	5460	5460	5460	0
215	20250305	170100	714923300	5460	5460	5460	5460	0
216	20250305	170000	714923300	5460	5460	5460	5460	0
217	20250305	165900	714923300	5460	5460	5460	5460	0
218	20250305	165800	714923300	5460	5460	5460	5460	0
219	20250305	165700	714923300	5460	5460	5460	5460	0
220	20250305	165600	714923300	5460	5460	5460	5460	0
221	20250305	165500	714923300	5460	5460	5460	5460	0
222	20250305	165400	714923300	5460	5460	5460	5460	0
223	20250305	165300	714923300	5460	5460	5460	5460	0
224	20250305	165200	714923300	5460	5460	5460	5460	0
225	20250305	165100	714923300	5460	5460	5460	5460	0
226	20250305	165000	714923300	5460	5460	5460	5460	0
227	20250305	164900	714923300	5460	5460	5460	5460	0
228	20250305	164800	714923300	5460	5460	5460	5460	0
229	20250305	164700	714923300	5460	5460	5460	5460	0
230	20250305	164600	714923300	5460	5460	5460	5460	0
231	20250305	164500	714923300	5460	5460	5460	5460	0
232	20250305	164400	714923300	5460	5460	5460	5460	0
233	20250305	164300	714923300	5460	5460	5460	5460	0
234	20250305	164200	714923300	5460	5460	5460	5460	0
235	20250305	164100	714923300	5460	5460	5460	5460	0
236	20250305	164000	714923300	5460	5460	5460	5460	0
237	20250305	163900	714923300	5460	5460	5460	5460	0
238	20250305	163800	714923300	5460	5460	5460	5460	0
239	20250305	163700	714923300	5460	5460	5460	5460	0
240	20250305	163600	714923300	5460	5460	5460	5460	0
241	20250305	163500	714923300	5460	5460	5460	5460	0
242	20250305	163400	714923300	5460	5460	5460	5460	1935
243	20250305	163300	714923300	5460	5460	5460	5460	0
244	20250305	163200	714923300	5460	5460	5460	5460	0
245	20250305	163100	714923300	5460	5460	5460	5460	0
246	20250305	163000	714923300	5460	5460	5460	5460	0
247	20250305	162900	714923300	5460	5460	5460	5460	0
248	20250305	162800	714923300	5460	5460	5460	5460	0
249	20250305	162700	714923300	5460	5460	5460	5460	0
250	20250305	162600	714923300	5460	5460	5460	5460	0
251	20250305	162500	714923300	5460	5460	5460	5460	0
252	20250305	162400	714923300	5460	5460	5460	5460	0
253	20250305	162300	714923300	5460	5460	5460	5460	0
254	20250305	162200	714923300	5460	5460	5460	5460	0
255	20250305	162100	714923300	5460	5460	5460	5460	0
256	20250305	162000	714923300	5460	5460	5460	5460	0
257	20250305	161900	714923300	5460	5460	5460	5460	0
258	20250305	161800	714923300	5460	5460	5460	5460	0
259	20250305	161700	714923300	5460	5460	5460	5460	0
260	20250305	161600	714923300	5460	5460	5460	5460	0
261	20250305	161500	714923300	5460	5460	5460	5460	0
262	20250305	161400	714923300	5460	5460	5460	5460	0
263	20250305	161300	714923300	5460	5460	5460	5460	0
264	20250305	161200	714923300	5460	5460	5460	5460	0
265	20250305	161100	714923300	5460	5460	5460	5460	0
266	20250305	161000	714923300	5460	5460	5460	5460	0
267	20250305	160900	714923300	5460	5460	5460	5460	0
268	20250305	160800	714923300	5460	5460	5460	5460	0
269	20250305	160700	714923300	5460	5460	5460	5460	0
270	20250305	160600	714923300	5460	5460	5460	5460	0
271	20250305	160500	714923300	5460	5460	5460	5460	0
272	20250305	160400	714923300	5460	5460	5460	5460	1935
273	20250305	160300	714923300	5460	5460	5460	5460	0
274	20250305	160200	714923300	5460	5460	5460	5460	0
275	20250305	160100	714923300	5460	5460	5460	5460	0
276	20250305	160000	714923300	5460	5460	5460	5460	0
277	20250305	155900	714923300	5460	5460	5460	5460	0
278	20250305	155800	714923300	5460	5460	5460	5460	0
279	20250305	155700	714923300	5460	5460	5460	5460	0
280	20250305	155600	714923300	5460	5460	5460	5460	0
281	20250305	155500	714923300	5460	5460	5460	5460	0
282	20250305	155400	714923300	5460	5460	5460	5460	0
283	20250305	155300	714923300	5460	5460	5460	5460	0
284	20250305	155200	714923300	5460	5460	5460	5460	0
285	20250305	155100	714923300	5460	5460	5460	5460	0
286	20250305	155000	714923300	5460	5460	5460	5460	0
287	20250305	154900	714923300	5460	5460	5460	5460	0
288	20250305	154800	714923300	5460	5460	5460	5460	0
289	20250305	154700	714923300	5460	5460	5460	5460	0
290	20250305	154600	714923300	5460	5460	5460	5460	0
291	20250305	154500	714923300	5460	5460	5460	5460	0
292	20250305	154400	714923300	5460	5460	5460	5460	0
293	20250305	154300	714923300	5460	5460	5460	5460	0
294	20250305	154200	714923300	5460	5460	5460	5460	0
295	20250305	154100	714923300	5460	5460	5460	5460	0
296	20250305	154000	714923300	5460	5460	5460	5460	0
297	20250305	153900	714923300	5460	5460	5460	5460	0
298	20250305	153800	714923300	5460	5460	5460	5460	0
299	20250305	153700	714923300	5460	5460	5460	5460	0
300	20250305	153600	714923300	5460	5460	5460	5460	0
301	20250305	153500	714923300	5460	5460	5460	5460	0
302	20250305	153400	714923300	5460	5460	5460	5460	1935
303	20250305	153300	714923300	5460	5460	5460	5460	0
304	20250305	153200	714923300	5460	5460	5460	5460	0
305	20250305	153100	714923300	5460	5460	5460	5460	0
306	20250305	153000	714923300	5460	5460	5460	5460	1935
307	20250305	152900	704358200	5460	5460	5460	5460	0
308	20250305	152800	704358200	5460	5460	5460	5460	0
309	20250305	152700	704358200	5460	5460	5460	5460	0
310	20250305	152600	704358200	5460	5460	5460	5460	0
311	20250305	152500	704358200	5460	5460	5460	5460	0
312	20250305	152400	704358200	5460	5460	5460	5460	0
313	20250305	152300	704358200	5460	5460	5460	5460	0
314	20250305	152200	704358200	5460	5460	5460	5460	0
315	20250305	152100	704358200	5460	5460	5460	5460	0
316	20250305	152000	704358200	5460	5460	5460	5460	0
317	20250305	151900	704358200	5460	5450	5460	5450	171
318	20250305	151800	703425040	5460	5450	5460	5450	90
319	20250305	151700	702934530	5450	5450	5450	5450	1
320	20250305	151600	702929080	5460	5420	5460	5420	489
321	20250305	151500	700259540	5450	5450	5450	5450	4041
322	20250305	151400	678236090	5450	5450	5450	5450	0
323	20250305	151300	678236090	5450	5450	5450	5450	1
324	20250305	151200	678230640	5420	5450	5450	5420	116
325	20250305	151100	677601890	5460	5430	5460	5430	408
326	20250305	151000	675378490	5430	5430	5430	5430	224
327	20250305	150900	674162170	5450	5450	5450	5450	9
328	20250305	150800	674113120	5450	5430	5450	5430	97
329	20250305	150700	673586390	5450	5430	5450	5430	358
330	20250305	150600	671642430	5430	5450	5450	5430	199
331	20250305	150500	670560680	5450	5450	5450	5450	30
332	20250305	150400	670397180	5460	5460	5460	5440	633
333	20250305	150300	666953440	5440	5450	5450	5440	481
334	20250305	150200	664334860	5460	5460	5460	5460	1
335	20250305	150100	664329400	5450	5450	5450	5450	1247
336	20250305	150000	657533250	5450	5440	5450	5440	131
337	20250305	145900	656820600	5440	5440	5450	5440	61
338	20250305	145800	656488750	5450	5450	5450	5420	638
339	20250305	145700	653011810	5450	5450	5450	5450	0
340	20250305	145600	653011810	5450	5450	5450	5440	203
341	20250305	145500	651905960	5450	5450	5450	5440	92
342	20250305	145400	651404570	5450	5430	5450	5430	799
343	20250305	145300	647057720	5430	5430	5430	5430	0
344	20250305	145200	647057720	5430	5430	5430	5430	400
345	20250305	145100	644885720	5420	5420	5420	5420	177
346	20250305	145000	643926380	5420	5420	5420	5420	1
347	20250305	144900	643920960	5410	5410	5410	5410	10
348	20250305	144800	643866860	5420	5420	5420	5420	9
349	20250305	144700	643818080	5420	5420	5420	5410	286
350	20250305	144600	642270080	5420	5420	5420	5420	39
351	20250305	144500	642058700	5430	5430	5430	5430	47
352	20250305	144400	641803490	5430	5430	5430	5430	169
353	20250305	144300	640885820	5430	5430	5430	5430	2002
354	20250305	144200	630014960	5430	5420	5430	5420	5
355	20250305	144100	629987820	5430	5410	5430	5410	805
356	20250305	144000	625632670	5430	5430	5430	5430	142
357	20250305	143900	624861610	5400	5440	5440	5400	204
358	20250305	143800	623757920	5410	5410	5410	5410	9
359	20250305	143700	623709230	5440	5440	5440	5440	0
360	20250305	143600	623709230	5440	5400	5440	5390	500
361	20250305	143500	621010720	5440	5440	5440	5440	0
362	20250305	143400	621010720	5440	5410	5440	5400	1141
363	20250305	143300	614841820	5410	5410	5410	5410	9
364	20250305	143200	614793130	5440	5440	5440	5440	19
365	20250305	143100	614689770	5410	5430	5430	5400	713
366	20250305	143000	610834040	5440	5440	5440	5440	0
367	20250305	142900	610834040	5440	5420	5440	5420	17
368	20250305	142800	610741840	5450	5450	5450	5450	138
369	20250305	142700	609989740	5460	5460	5460	5460	0
370	20250305	142600	609989740	5460	5440	5460	5420	598
371	20250305	142500	606740710	5460	5450	5460	5450	3000
372	20250305	142400	590377560	5450	5450	5450	5450	2
373	20250305	142300	590366660	5450	5450	5450	5450	0
374	20250305	142200	590366660	5450	5450	5450	5430	6
375	20250305	142100	590334010	5440	5460	5460	5440	12
376	20250305	142000	590268700	5460	5440	5460	5440	498
377	20250305	141900	587550930	5440	5440	5440	5440	21
378	20250305	141800	587436690	5440	5440	5440	5440	1
379	20250305	141700	587431250	5440	5430	5440	5430	6
380	20250305	141600	587398660	5390	5440	5460	5390	184
381	20250305	141500	586404490	5460	5450	5460	5450	41
382	20250305	141400	586180670	5450	5450	5460	5440	333
383	20250305	141300	584365980	5450	5410	5450	5410	5825
384	20250305	141200	552737600	5410	5410	5410	5410	100
385	20250305	141100	552196600	5410	5390	5410	5390	724
386	20250305	141000	548286010	5380	5400	5400	5380	2
387	20250305	140900	548275230	5400	5400	5400	5400	0
388	20250305	140800	548275230	5400	5390	5400	5390	49
389	20250305	140700	548011110	5390	5390	5390	5390	51
390	20250305	140600	547736220	5380	5380	5380	5380	493
391	20250305	140500	545083880	5380	5380	5380	5380	0
392	20250305	140400	545083880	5380	5380	5380	5380	0
393	20250305	140300	545083880	5380	5390	5390	5380	14
394	20250305	140200	545008550	5390	5390	5390	5390	6
395	20250305	140100	544976210	5380	5380	5380	5380	16
396	20250305	140000	544890130	5390	5390	5390	5390	23
397	20250305	135900	544766160	5390	5380	5390	5380	2
398	20250305	135800	544755390	5390	5390	5390	5390	207
399	20250305	135700	543639660	5390	5390	5390	5390	8
400	20250305	135600	543596540	5390	5390	5390	5390	0
401	20250305	135500	543596540	5390	5390	5390	5390	7
402	20250305	135400	543558810	5390	5390	5390	5380	11
403	20250305	135300	543499540	5390	5390	5390	5390	0
404	20250305	135200	543499540	5390	5390	5390	5390	150
405	20250305	135100	542691040	5390	5400	5400	5390	76
406	20250305	135000	542281330	5410	5410	5410	5410	0
407	20250305	134900	542281330	5410	5400	5410	5400	46
408	20250305	134800	542032920	5400	5400	5400	5390	27
409	20250305	134700	541887200	5420	5380	5420	5380	49
410	20250305	134600	541622820	5420	5380	5420	5380	2308
411	20250305	134500	529113510	5420	5420	5420	5370	3041
412	20250305	134400	512631340	5420	5400	5420	5370	632
413	20250305	134300	509206290	5420	5410	5420	5410	4200
414	20250305	134200	486445410	5420	5360	5420	5360	4008
415	20250305	134100	464779330	5360	5350	5360	5350	201
416	20250305	134000	463703970	5350	5350	5350	5350	7
417	20250305	133900	463666520	5350	5350	5350	5350	17
418	20250305	133800	463575570	5350	5350	5350	5350	10
419	20250305	133700	463522070	5330	5350	5350	5330	73
420	20250305	133600	463131700	5350	5350	5350	5350	45
421	20250305	133500	462890950	5350	5350	5350	5330	526
422	20250305	133400	460077300	5350	5350	5350	5350	8
423	20250305	133300	460034500	5350	5350	5350	5350	20
424	20250305	133200	459927500	5350	5330	5350	5330	209
425	20250305	133100	458813510	5330	5330	5330	5330	8
426	20250305	133000	458770870	5330	5330	5330	5330	48
427	20250305	132900	458515030	5330	5330	5330	5330	0
428	20250305	132800	458515030	5330	5330	5330	5330	32
429	20250305	132700	458344470	5340	5340	5340	5340	58
430	20250305	132600	458034750	5340	5340	5340	5340	0
431	20250305	132500	458034750	5340	5340	5340	5340	7
432	20250305	132400	457997370	5340	5350	5350	5340	58
433	20250305	132300	457687570	5350	5350	5350	5350	0
434	20250305	132200	457687570	5350	5350	5350	5350	8
435	20250305	132100	457644770	5350	5350	5350	5350	102
436	20250305	132000	457099070	5350	5300	5350	5300	2565
437	20250305	131900	443449770	5330	5330	5330	5330	7
438	20250305	131800	443412460	5330	5330	5330	5330	8
439	20250305	131700	443369820	5330	5300	5330	5300	710
440	20250305	131600	439606730	5300	5330	5330	5300	713
441	20250305	131500	435827380	5330	5340	5340	5330	80
442	20250305	131400	435400900	5340	5340	5340	5340	0
443	20250305	131300	435400900	5340	5340	5340	5310	71
444	20250305	131200	435022660	5340	5330	5340	5330	554
445	20250305	131100	432069760	5330	5330	5330	5330	0
446	20250305	131000	432069760	5330	5340	5340	5330	557
447	20250305	130900	429095880	5340	5330	5340	5330	107
448	20250305	130800	428524920	5340	5340	5340	5340	0
449	20250305	130700	428524920	5340	5310	5340	5310	1667
450	20250305	130600	419659850	5330	5330	5330	5330	108
451	20250305	130500	419084210	5320	5320	5320	5320	20
452	20250305	130400	418977810	5340	5340	5340	5340	7
453	20250305	130300	418940430	5340	5340	5340	5340	8
454	20250305	130200	418897710	5340	5340	5340	5340	0
455	20250305	130100	418897710	5340	5340	5340	5340	8
456	20250305	130000	418854990	5340	5340	5340	5340	7
457	20250305	125900	418817610	5340	5330	5340	5330	1576
458	20250305	125800	410406620	5330	5330	5330	5330	8
459	20250305	125700	410363980	5330	5330	5330	5330	8
460	20250305	125600	410321340	5320	5320	5320	5320	0
461	20250305	125500	410321340	5320	5330	5330	5320	109
462	20250305	125400	409741370	5330	5330	5330	5320	26
463	20250305	125300	409602890	5320	5320	5320	5320	0
464	20250305	125200	409602890	5320	5330	5330	5320	28
465	20250305	125100	409453850	5340	5340	5340	5310	63
466	20250305	125000	409118050	5340	5340	5340	5340	0
467	20250305	124900	409118050	5340	5340	5340	5340	7
468	20250305	124800	409080670	5340	5340	5340	5340	17
469	20250305	124700	408989890	5340	5310	5340	5310	187
470	20250305	124600	407993590	5330	5330	5330	5330	8
471	20250305	124500	407950950	5310	5330	5330	5310	16
472	20250305	124400	407865850	5340	5340	5340	5340	0
473	20250305	124300	407865850	5340	5330	5340	5330	181
474	20250305	124200	406900910	5340	5340	5340	5310	122
475	20250305	124100	406252200	5340	5330	5350	5310	571
476	20250305	124000	403217330	5350	5340	5350	5340	454
477	20250305	123900	400792840	5360	5360	5360	5360	7
478	20250305	123800	400755320	5360	5360	5360	5360	1
479	20250305	123700	400749960	5350	5360	5360	5350	58
480	20250305	123600	400439580	5360	5360	5360	5350	87
481	20250305	123500	399974000	5360	5360	5360	5360	0
482	20250305	123400	399974000	5360	5350	5360	5350	145
483	20250305	123300	399198180	5350	5350	5350	5350	508
484	20250305	123200	396480380	5340	5340	5340	5340	10
485	20250305	123100	396426980	5340	5350	5350	5340	101
486	20250305	123000	395886640	5350	5340	5350	5340	9
487	20250305	122900	395838560	5340	5340	5340	5340	0
488	20250305	122800	395838560	5340	5340	5340	5340	139
489	20250305	122700	395096300	5350	5350	5350	5350	103
490	20250305	122600	394545250	5350	5330	5350	5330	2
491	20250305	122500	394534570	5350	5330	5350	5330	27
492	20250305	122400	394390520	5330	5340	5340	5330	100
493	20250305	122300	393857110	5340	5360	5360	5340	271
494	20250305	122200	392409550	5350	5350	5350	5350	10
495	20250305	122100	392356050	5350	5350	5350	5350	19
496	20250305	122000	392254400	5350	5350	5350	5350	1091
497	20250305	121900	386417550	5350	5350	5350	5350	89
498	20250305	121800	385941400	5350	5350	5350	5350	81
499	20250305	121700	385508050	5350	5360	5360	5350	39
500	20250305	121600	385299020	5350	5350	5350	5350	1
501	20250305	121500	385293670	5350	5360	5360	5350	52
502	20250305	121400	385015330	5370	5370	5370	5360	105
503	20250305	121300	384451490	5370	5360	5370	5360	289
504	20250305	121200	382902440	5350	5370	5370	5350	4
505	20250305	121100	382881020	5350	5370	5370	5350	9
506	20250305	121000	382832850	5340	5340	5340	5340	0
507	20250305	120900	382832850	5340	5340	5340	5340	20
508	20250305	120800	382726050	5340	5380	5380	5340	1171
509	20250305	120700	376471950	5370	5300	5370	5300	2046
510	20250305	120600	365521960	5320	5320	5320	5320	450
511	20250305	120500	363127960	5320	5360	5540	5280	3170
512	20250305	120400	346207830	5540	5290	5570	5290	12184
513	20250305	120300	280721340	5270	5270	5270	5270	0
514	20250305	120200	280721340	5270	5270	5270	5270	1
515	20250305	120100	280716070	5270	5270	5270	5270	0
516	20250305	120000	280716070	5270	5270	5270	5270	55
517	20250305	115900	280426220	5300	5300	5300	5300	0
518	20250305	115800	280426220	5300	5280	5300	5280	501
519	20250305	115700	277780920	5310	5310	5310	5310	0
520	20250305	115600	277780920	5310	5300	5310	5280	324
521	20250305	115500	276061240	5290	5270	5290	5270	4
522	20250305	115400	276040100	5290	5290	5290	5230	1230
523	20250305	115300	269538400	5310	5310	5310	5310	0
524	20250305	115200	269538400	5310	5310	5310	5310	0
525	20250305	115100	269538400	5310	5310	5310	5310	0
526	20250305	115000	269538400	5310	5310	5310	5310	1
527	20250305	114900	269533090	5290	5300	5320	5290	1498
528	20250305	114800	261592220	5300	5300	5300	5300	5
529	20250305	114700	261565720	5300	5300	5300	5300	376
530	20250305	114600	259572920	5300	5300	5300	5300	1
531	20250305	114500	259567620	5290	5290	5290	5290	0
532	20250305	114400	259567620	5290	5290	5290	5290	0
533	20250305	114300	259567620	5290	5290	5290	5290	202
534	20250305	114200	258499040	5300	5300	5300	5300	100
535	20250305	114100	257969040	5300	5300	5300	5300	0
536	20250305	114000	257969040	5300	5300	5300	5300	0
537	20250305	113900	257969040	5300	5300	5300	5300	0
538	20250305	113800	257969040	5300	5300	5300	5300	85
539	20250305	113700	257518540	5310	5310	5310	5310	0
540	20250305	113600	257518540	5310	5310	5310	5310	504
541	20250305	113500	254842300	5310	5310	5310	5310	0
542	20250305	113400	254842300	5310	5310	5310	5310	0
543	20250305	113300	254842300	5310	5290	5310	5280	1028
544	20250305	113200	249411450	5310	5310	5310	5310	0
545	20250305	113100	249411450	5310	5310	5310	5310	1
546	20250305	113000	249406140	5280	5280	5280	5280	94
547	20250305	112900	248909820	5320	5280	5320	5280	1035
548	20250305	112800	243403660	5320	5310	5320	5310	14
549	20250305	112700	243329300	5280	5320	5320	5280	190
550	20250305	112600	242326060	5280	5300	5300	5280	122
551	20250305	112500	241681200	5300	5280	5320	5280	1817
552	20250305	112400	232045640	5280	5280	5280	5280	1453
553	20250305	112300	224373800	5310	5280	5310	5280	2007
554	20250305	112200	213746870	5280	5280	5280	5280	5
555	20250305	112100	213720470	5290	5290	5290	5270	12
556	20250305	112000	213657170	5270	5280	5290	5270	309
557	20250305	111900	212026140	5280	5270	5280	5270	615
558	20250305	111800	208779880	5270	5270	5270	5270	148
559	20250305	111700	207999920	5280	5270	5280	5270	566
560	20250305	111600	205015680	5270	5270	5270	5270	0
561	20250305	111500	205015680	5270	5270	5270	5270	1
562	20250305	111400	205010410	5220	5220	5220	5220	0
563	20250305	111300	205010410	5220	5220	5220	5220	0
564	20250305	111200	205010410	5220	5220	5220	5220	0
565	20250305	111100	205010410	5220	5270	5270	5190	1358
566	20250305	111000	197930060	5230	5230	5230	5230	0
567	20250305	110900	197930060	5230	5230	5230	5230	20
568	20250305	110800	197825460	5240	5240	5240	5240	0
569	20250305	110700	197825460	5240	5240	5240	5240	51
570	20250305	110600	197558220	5230	5230	5230	5230	0
571	20250305	110500	197558220	5230	5230	5230	5230	0
572	20250305	110400	197558220	5230	5250	5270	5230	3629
573	20250305	110300	178484220	5250	5240	5250	5240	1600
574	20250305	110200	170084730	5240	5240	5240	5240	42
575	20250305	110100	169864650	5240	5240	5240	5240	2
576	20250305	110000	169854170	5230	5230	5230	5230	0
577	20250305	105900	169854170	5230	5230	5230	5230	152
578	20250305	105800	169059210	5240	5240	5240	5240	0
579	20250305	105700	169059210	5240	5240	5240	5240	0
580	20250305	105600	169059210	5240	5240	5240	5240	240
581	20250305	105500	167801610	5260	5260	5260	5260	0
582	20250305	105400	167801610	5260	5250	5260	5250	1488
583	20250305	105300	159989600	5240	5240	5240	5240	341
584	20250305	105200	158202760	5250	5250	5250	5250	0
585	20250305	105100	158202760	5250	5250	5250	5250	1
586	20250305	105000	158197510	5240	5240	5240	5240	1078
587	20250305	104900	152548790	5230	5230	5230	5230	332
588	20250305	104800	150812430	5230	5230	5230	5230	10
589	20250305	104700	150760130	5230	5230	5230	5230	0
590	20250305	104600	150760130	5230	5230	5230	5230	10
591	20250305	104500	150707830	5220	5220	5220	5220	501
592	20250305	104400	148092610	5210	5210	5210	5210	210
593	20250305	104300	146998510	5220	5220	5220	5220	3
594	20250305	104200	146982850	5220	5220	5220	5220	20
595	20250305	104100	146878450	5230	5230	5230	5230	0
596	20250305	104000	146878450	5230	5230	5230	5230	0
597	20250305	103900	146878450	5230	5230	5230	5230	0
598	20250305	103800	146878450	5230	5230	5230	5230	0
599	20250305	103700	146878450	5230	5200	5230	5200	48
600	20250305	103600	146628760	5230	5230	5230	5230	0
601	20250305	103500	146628760	5230	5230	5230	5230	1
602	20250305	103400	146623530	5230	5230	5230	5230	0
603	20250305	103300	146623530	5230	5230	5230	5230	1
604	20250305	103200	146618300	5210	5220	5220	5210	222
605	20250305	103100	145459660	5230	5230	5230	5230	72
606	20250305	103000	145083100	5200	5200	5200	5200	44
607	20250305	102900	144854300	5230	5230	5230	5230	0
608	20250305	102800	144854300	5230	5230	5230	5230	0
609	20250305	102700	144854300	5230	5220	5230	5220	1022
610	20250305	102600	139510950	5230	5230	5230	5230	0
611	20250305	102500	139510950	5230	5230	5230	5230	0
612	20250305	102400	139510950	5230	5230	5230	5230	0
613	20250305	102300	139510950	5230	5230	5230	5230	0
614	20250305	102200	139510950	5230	5230	5230	5200	116
615	20250305	102100	138906820	5200	5200	5200	5200	75
616	20250305	102000	138516820	5240	5240	5240	5240	0
617	20250305	101900	138516820	5240	5240	5240	5240	100
618	20250305	101800	137992820	5240	5240	5240	5240	0
619	20250305	101700	137992820	5240	5220	5240	5190	2508
620	20250305	101600	124875000	5220	5220	5220	5220	1562
621	20250305	101500	116721360	5210	5210	5210	5210	237
622	20250305	101400	115486590	5210	5210	5210	5210	600
623	20250305	101300	112360590	5210	5210	5210	5210	0
624	20250305	101200	112360590	5210	5200	5210	5200	32
625	20250305	101100	112194180	5210	5210	5210	5210	0
626	20250305	101000	112194180	5210	5210	5210	5210	1
627	20250305	100900	112188970	5180	5180	5180	5180	0
628	20250305	100800	112188970	5180	5180	5180	5180	77
629	20250305	100700	111790110	5170	5180	5180	5170	192
630	20250305	100600	110795730	5160	5160	5160	5160	0
631	20250305	100500	110795730	5160	5160	5160	5160	62
632	20250305	100400	110475810	5200	5170	5210	5160	120
633	20250305	100300	109855360	5210	5220	5220	5170	337
634	20250305	100200	108105720	5200	5200	5220	5200	245
635	20250305	100100	106831640	5200	5230	5230	5200	60
636	20250305	100000	106519580	5210	5200	5220	5200	3276
637	20250305	095900	89436800	5190	5170	5190	5170	725
638	20250305	095800	85679450	5170	5170	5170	5170	1
639	20250305	095700	85674280	5160	5160	5160	5160	10
640	20250305	095600	85622680	5160	5170	5170	5160	30
641	20250305	095500	85467680	5170	5160	5170	5160	877
642	20250305	095400	80935350	5160	5160	5160	5160	488
643	20250305	095300	78417270	5150	5140	5150	5140	671
644	20250305	095200	74965050	5140	5140	5140	5140	0
645	20250305	095100	74965050	5140	5140	5140	5140	1000
646	20250305	095000	69825050	5140	5140	5140	5140	200
647	20250305	094900	68797050	5160	5160	5160	5160	0
648	20250305	094800	68797050	5160	5160	5160	5160	0
649	20250305	094700	68797050	5160	5160	5160	5160	1
650	20250305	094600	68791890	5160	5160	5160	5160	8
651	20250305	094500	68750610	5160	5160	5160	5160	29
652	20250305	094400	68600970	5160	5140	5160	5140	306
653	20250305	094300	67028010	5130	5130	5130	5130	53
654	20250305	094200	66756120	5130	5130	5130	5130	297
655	20250305	094100	65232510	5130	5130	5130	5130	0
656	20250305	094000	65232510	5130	5130	5130	5130	343
657	20250305	093900	63472920	5120	5120	5120	5120	434
658	20250305	093800	61250840	5110	5110	5110	5110	0
659	20250305	093700	61250840	5110	5110	5110	5110	48
660	20250305	093600	61005560	5110	5140	5140	5110	542
661	20250305	093500	58221930	5110	5110	5110	5110	0
662	20250305	093400	58221930	5110	5120	5120	5110	984
663	20250305	093300	53184690	5120	5120	5120	5120	44
664	20250305	093200	52959410	5140	5140	5140	5140	105
665	20250305	093100	52419710	5110	5120	5150	5110	440
666	20250305	093000	50167270	5120	5120	5120	5120	50
667	20250305	092900	49911270	5160	5160	5160	5160	0
668	20250305	092800	49911270	5160	5160	5160	5160	1
669	20250305	092700	49906110	5120	5120	5120	5120	0
670	20250305	092600	49906110	5120	5120	5120	5120	20
671	20250305	092500	49803710	5110	5120	5120	5110	22
672	20250305	092400	49691270	5110	5110	5110	5110	21
673	20250305	092300	49583960	5110	5110	5110	5110	0
674	20250305	092200	49583960	5110	5130	5140	5110	83
675	20250305	092100	49159010	5180	5140	5180	5120	1399
676	20250305	092000	41970650	5140	5160	5170	5140	268
677	20250305	091900	40585130	5140	5170	5170	5140	2
678	20250305	091800	40574820	5130	5130	5130	5130	0
679	20250305	091700	40574820	5130	5130	5130	5130	23
680	20250305	091600	40456830	5150	5150	5150	5130	986
681	20250305	091500	35379950	5160	5160	5160	5160	178
682	20250305	091400	34461470	5160	5170	5180	5160	855
683	20250305	091300	30037740	5170	5170	5170	5160	27
684	20250305	091200	29898400	5200	5200	5200	5200	0
685	20250305	091100	29898400	5200	5180	5200	5170	8
686	20250305	091000	29856950	5180	5210	5210	5180	20
687	20250305	090900	29753140	5220	5220	5220	5220	0
688	20250305	090800	29753140	5220	5200	5220	5170	182
689	20250305	090700	28806490	5200	5200	5200	5200	0
690	20250305	090600	28806490	5200	5190	5200	5190	2
691	20250305	090500	28796100	5180	5190	5200	5130	458
692	20250305	090400	26430820	5200	5190	5200	5170	1464
693	20250305	090300	18829620	5200	5230	5230	5200	141
694	20250305	090200	18093720	5220	5180	5230	5180	1743
695	20250305	090100	9010100	5200	5180	5230	5130	389
696	20250305	090000	6993170	5170	5100	5170	5100	1370