KissMeData/003580/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184100	446924209	4255	4255	4255	4255	2237
3	20250305	184000	446924209	4255	4255	4255	4255	0
4	20250305	183900	446924209	4255	4255	4255	4255	0
5	20250305	183800	446924209	4255	4255	4255	4255	0
6	20250305	183700	446924209	4255	4255	4255	4255	0
7	20250305	183600	446924209	4255	4255	4255	4255	0
8	20250305	183500	446924209	4255	4255	4255	4255	0
9	20250305	183400	446924209	4255	4255	4255	4255	0
10	20250305	183300	446924209	4255	4255	4255	4255	0
11	20250305	183200	446924209	4255	4255	4255	4255	0
12	20250305	183100	446924209	4255	4255	4255	4255	0
13	20250305	183000	446924209	4255	4255	4255	4255	0
14	20250305	182900	446924209	4255	4255	4255	4255	0
15	20250305	182800	446924209	4255	4255	4255	4255	0
16	20250305	182700	446924209	4255	4255	4255	4255	0
17	20250305	182600	446924209	4255	4255	4255	4255	0
18	20250305	182500	446924209	4255	4255	4255	4255	0
19	20250305	182400	446924209	4255	4255	4255	4255	0
20	20250305	182300	446924209	4255	4255	4255	4255	0
21	20250305	182200	446924209	4255	4255	4255	4255	0
22	20250305	182100	446924209	4255	4255	4255	4255	0
23	20250305	182000	446924209	4255	4255	4255	4255	0
24	20250305	181900	446924209	4255	4255	4255	4255	0
25	20250305	181800	446924209	4255	4255	4255	4255	0
26	20250305	181700	446924209	4255	4255	4255	4255	0
27	20250305	181600	446924209	4255	4255	4255	4255	0
28	20250305	181500	446924209	4255	4255	4255	4255	0
29	20250305	181400	446924209	4255	4255	4255	4255	0
30	20250305	181300	446924209	4255	4255	4255	4255	0
31	20250305	181200	446924209	4255	4255	4255	4255	0
32	20250305	181100	446924209	4255	4255	4255	4255	2237
33	20250305	181000	446924209	4255	4255	4255	4255	0
34	20250305	180900	446924209	4255	4255	4255	4255	0
35	20250305	180800	446924209	4255	4255	4255	4255	0
36	20250305	180700	446924209	4255	4255	4255	4255	0
37	20250305	180600	446924209	4255	4255	4255	4255	0
38	20250305	180500	446924209	4255	4255	4255	4255	0
39	20250305	180400	446924209	4255	4255	4255	4255	0
40	20250305	180300	446924209	4255	4255	4255	4255	0
41	20250305	180200	446924209	4255	4255	4255	4255	0
42	20250305	180100	446924209	4255	4255	4255	4255	0
43	20250305	180000	446924209	4255	4255	4255	4255	0
44	20250305	175900	446924209	4255	4255	4255	4255	0
45	20250305	175800	446924209	4255	4255	4255	4255	0
46	20250305	175700	446924209	4255	4255	4255	4255	0
47	20250305	175600	446924209	4255	4255	4255	4255	0
48	20250305	175500	446924209	4255	4255	4255	4255	0
49	20250305	175400	446924209	4255	4255	4255	4255	0
50	20250305	175300	446924209	4255	4255	4255	4255	0
51	20250305	175200	446924209	4255	4255	4255	4255	0
52	20250305	175100	446924209	4255	4255	4255	4255	0
53	20250305	175000	446924209	4255	4255	4255	4255	0
54	20250305	174900	446924209	4255	4255	4255	4255	0
55	20250305	174800	446924209	4255	4255	4255	4255	0
56	20250305	174700	446924209	4255	4255	4255	4255	0
57	20250305	174600	446924209	4255	4255	4255	4255	0
58	20250305	174500	446924209	4255	4255	4255	4255	0
59	20250305	174400	446924209	4255	4255	4255	4255	0
60	20250305	174300	446924209	4255	4255	4255	4255	0
61	20250305	174200	446924209	4255	4255	4255	4255	0
62	20250305	174100	446924209	4255	4255	4255	4255	2237
63	20250305	174000	446924209	4255	4255	4255	4255	0
64	20250305	173900	446924209	4255	4255	4255	4255	0
65	20250305	173800	446924209	4255	4255	4255	4255	0
66	20250305	173700	446924209	4255	4255	4255	4255	0
67	20250305	173600	446924209	4255	4255	4255	4255	0
68	20250305	173500	446924209	4255	4255	4255	4255	0
69	20250305	173400	446924209	4255	4255	4255	4255	0
70	20250305	173300	446924209	4255	4255	4255	4255	0
71	20250305	173200	446924209	4255	4255	4255	4255	0
72	20250305	173100	446924209	4255	4255	4255	4255	0
73	20250305	173000	446924209	4255	4255	4255	4255	0
74	20250305	172900	446924209	4255	4255	4255	4255	0
75	20250305	172800	446924209	4255	4255	4255	4255	0
76	20250305	172700	446924209	4255	4255	4255	4255	0
77	20250305	172600	446924209	4255	4255	4255	4255	0
78	20250305	172500	446924209	4255	4255	4255	4255	0
79	20250305	172400	446924209	4255	4255	4255	4255	0
80	20250305	172300	446924209	4255	4255	4255	4255	0
81	20250305	172200	446924209	4255	4255	4255	4255	0
82	20250305	172100	446924209	4255	4255	4255	4255	0
83	20250305	172000	446924209	4255	4255	4255	4255	0
84	20250305	171900	446924209	4255	4255	4255	4255	0
85	20250305	171800	446924209	4255	4255	4255	4255	0
86	20250305	171700	446924209	4255	4255	4255	4255	0
87	20250305	171600	446924209	4255	4255	4255	4255	0
88	20250305	171500	446924209	4255	4255	4255	4255	0
89	20250305	171400	446924209	4255	4255	4255	4255	0
90	20250305	171300	446924209	4255	4255	4255	4255	0
91	20250305	171200	446924209	4255	4255	4255	4255	0
92	20250305	171100	446924209	4255	4255	4255	4255	2237
93	20250305	171000	446924209	4255	4255	4255	4255	0
94	20250305	170900	446924209	4255	4255	4255	4255	0
95	20250305	170800	446924209	4255	4255	4255	4255	0
96	20250305	170700	446924209	4255	4255	4255	4255	0
97	20250305	170600	446924209	4255	4255	4255	4255	0
98	20250305	170500	446924209	4255	4255	4255	4255	0
99	20250305	170400	446924209	4255	4255	4255	4255	0
100	20250305	170300	446924209	4255	4255	4255	4255	0
101	20250305	170200	446924209	4255	4255	4255	4255	0
102	20250305	170100	446924209	4255	4255	4255	4255	0
103	20250305	170000	446924209	4255	4255	4255	4255	0
104	20250305	165900	446924209	4255	4255	4255	4255	0
105	20250305	165800	446924209	4255	4255	4255	4255	0
106	20250305	165700	446924209	4255	4255	4255	4255	0
107	20250305	165600	446924209	4255	4255	4255	4255	0
108	20250305	165500	446924209	4255	4255	4255	4255	0
109	20250305	165400	446924209	4255	4255	4255	4255	0
110	20250305	165300	446924209	4255	4255	4255	4255	0
111	20250305	165200	446924209	4255	4255	4255	4255	0
112	20250305	165100	446924209	4255	4255	4255	4255	0
113	20250305	165000	446924209	4255	4255	4255	4255	0
114	20250305	164900	446924209	4255	4255	4255	4255	0
115	20250305	164800	446924209	4255	4255	4255	4255	0
116	20250305	164700	446924209	4255	4255	4255	4255	0
117	20250305	164600	446924209	4255	4255	4255	4255	0
118	20250305	164500	446924209	4255	4255	4255	4255	0
119	20250305	164400	446924209	4255	4255	4255	4255	0
120	20250305	164300	446924209	4255	4255	4255	4255	0
121	20250305	164200	446924209	4255	4255	4255	4255	0
122	20250305	164100	446924209	4255	4255	4255	4255	2237
123	20250305	164000	446924209	4255	4255	4255	4255	0
124	20250305	163900	446924209	4255	4255	4255	4255	0
125	20250305	163800	446924209	4255	4255	4255	4255	0
126	20250305	163700	446924209	4255	4255	4255	4255	0
127	20250305	163600	446924209	4255	4255	4255	4255	0
128	20250305	163500	446924209	4255	4255	4255	4255	0
129	20250305	163400	446924209	4255	4255	4255	4255	0
130	20250305	163300	446924209	4255	4255	4255	4255	0
131	20250305	163200	446924209	4255	4255	4255	4255	0
132	20250305	163100	446924209	4255	4255	4255	4255	0
133	20250305	163000	446924209	4255	4255	4255	4255	0
134	20250305	162900	446924209	4255	4255	4255	4255	0
135	20250305	162800	446924209	4255	4255	4255	4255	0
136	20250305	162700	446924209	4255	4255	4255	4255	0
137	20250305	162600	446924209	4255	4255	4255	4255	0
138	20250305	162500	446924209	4255	4255	4255	4255	0
139	20250305	162400	446924209	4255	4255	4255	4255	0
140	20250305	162300	446924209	4255	4255	4255	4255	0
141	20250305	162200	446924209	4255	4255	4255	4255	0
142	20250305	162100	446924209	4255	4255	4255	4255	0
143	20250305	162000	446924209	4255	4255	4255	4255	0
144	20250305	161900	446924209	4255	4255	4255	4255	0
145	20250305	161800	446924209	4255	4255	4255	4255	0
146	20250305	161700	446924209	4255	4255	4255	4255	0
147	20250305	161600	446924209	4255	4255	4255	4255	0
148	20250305	161500	446924209	4255	4255	4255	4255	0
149	20250305	161400	446924209	4255	4255	4255	4255	0
150	20250305	161300	446924209	4255	4255	4255	4255	0
151	20250305	161200	446924209	4255	4255	4255	4255	0
152	20250305	161100	446924209	4255	4255	4255	4255	2237
153	20250305	161000	446924209	4255	4255	4255	4255	0
154	20250305	160900	446924209	4255	4255	4255	4255	0
155	20250305	160800	446924209	4255	4255	4255	4255	0
156	20250305	160700	446924209	4255	4255	4255	4255	0
157	20250305	160600	446924209	4255	4255	4255	4255	0
158	20250305	160500	446924209	4255	4255	4255	4255	0
159	20250305	160400	446924209	4255	4255	4255	4255	0
160	20250305	160300	446924209	4255	4255	4255	4255	0
161	20250305	160200	446924209	4255	4255	4255	4255	0
162	20250305	160100	446924209	4255	4255	4255	4255	0
163	20250305	160000	446924209	4255	4255	4255	4255	0
164	20250305	155900	446924209	4255	4255	4255	4255	0
165	20250305	155800	446924209	4255	4255	4255	4255	0
166	20250305	155700	446924209	4255	4255	4255	4255	0
167	20250305	155600	446924209	4255	4255	4255	4255	0
168	20250305	155500	446924209	4255	4255	4255	4255	0
169	20250305	155400	446924209	4255	4255	4255	4255	0
170	20250305	155300	446924209	4255	4255	4255	4255	0
171	20250305	155200	446924209	4255	4255	4255	4255	0
172	20250305	155100	446924209	4255	4255	4255	4255	0
173	20250305	155000	446924209	4255	4255	4255	4255	0
174	20250305	154900	446924209	4255	4255	4255	4255	0
175	20250305	154800	446924209	4255	4255	4255	4255	0
176	20250305	154700	446924209	4255	4255	4255	4255	0
177	20250305	154600	446924209	4255	4255	4255	4255	0
178	20250305	154500	446924209	4255	4255	4255	4255	0
179	20250305	154400	446924209	4255	4255	4255	4255	0
180	20250305	154300	446924209	4255	4255	4255	4255	0
181	20250305	154200	446924209	4255	4255	4255	4255	0
182	20250305	154100	446924209	4255	4255	4255	4255	2237
183	20250305	154000	446924209	4255	4255	4255	4255	0
184	20250305	153900	446924209	4255	4255	4255	4255	0
185	20250305	153800	446924209	4255	4255	4255	4255	0
186	20250305	153700	446924209	4255	4255	4255	4255	0
187	20250305	153600	446924209	4255	4255	4255	4255	0
188	20250305	153500	446924209	4255	4255	4255	4255	0
189	20250305	153400	446924209	4255	4255	4255	4255	0
190	20250305	153300	446924209	4255	4255	4255	4255	0
191	20250305	153200	446924209	4255	4255	4255	4255	0
192	20250305	153100	446924209	4255	4255	4255	4255	0
193	20250305	153000	446924209	4255	4255	4255	4255	2237
194	20250305	152900	437405774	4255	4255	4255	4255	0
195	20250305	152800	437405774	4255	4255	4255	4255	0
196	20250305	152700	437405774	4255	4255	4255	4255	0
197	20250305	152600	437405774	4255	4255	4255	4255	0
198	20250305	152500	437405774	4255	4255	4255	4255	0
199	20250305	152400	437405774	4255	4255	4255	4255	0
200	20250305	152300	437405774	4255	4255	4255	4255	0
201	20250305	152200	437405774	4255	4255	4255	4255	0
202	20250305	152100	437405774	4255	4255	4255	4255	0
203	20250305	152000	437405774	4255	4255	4255	4255	0
204	20250305	151900	437405774	4255	4255	4255	4245	204
205	20250305	151800	436538294	4255	4245	4255	4245	122
206	20250305	151700	436020134	4250	4255	4255	4250	18
207	20250305	151600	435943629	4250	4250	4250	4245	1203
208	20250305	151500	430831104	4255	4255	4255	4250	150
209	20250305	151400	430193564	4250	4255	4255	4250	48
210	20250305	151300	429989559	4255	4250	4255	4250	52
211	20250305	151200	429768549	4255	4255	4255	4255	99
212	20250305	151100	429347304	4255	4260	4260	4255	30
213	20250305	151000	429219644	4255	4255	4255	4255	141
214	20250305	150900	428619689	4275	4275	4275	4275	0
215	20250305	150800	428619689	4275	4275	4275	4275	2
216	20250305	150700	428611139	4275	4275	4275	4275	1
217	20250305	150600	428606864	4255	4275	4275	4255	260
218	20250305	150500	427500199	4270	4270	4270	4270	511
219	20250305	150400	425318229	4270	4270	4270	4270	0
220	20250305	150300	425318229	4270	4270	4270	4270	6
221	20250305	150200	425292609	4255	4255	4255	4255	23
222	20250305	150100	425194744	4255	4255	4255	4255	0
223	20250305	150000	425194744	4255	4260	4260	4255	506
224	20250305	145900	423039279	4275	4270	4275	4270	1200
225	20250305	145800	417910214	4260	4260	4260	4260	0
226	20250305	145700	417910214	4260	4260	4260	4260	0
227	20250305	145600	417910214	4260	4260	4260	4260	0
228	20250305	145500	417910214	4260	4260	4260	4260	270
229	20250305	145400	416760014	4260	4265	4265	4260	1394
230	20250305	145300	410815164	4275	4275	4275	4275	10
231	20250305	145200	410772414	4275	4275	4275	4275	0
232	20250305	145100	410772414	4275	4275	4275	4275	64
233	20250305	145000	410498814	4275	4275	4275	4275	0
234	20250305	144900	410498814	4275	4275	4275	4275	1
235	20250305	144800	410494539	4275	4275	4275	4275	13
236	20250305	144700	410438964	4275	4275	4275	4275	110
237	20250305	144600	409968714	4280	4280	4280	4280	0
238	20250305	144500	409968714	4280	4280	4280	4280	0
239	20250305	144400	409968714	4280	4280	4280	4280	0
240	20250305	144300	409968714	4280	4280	4280	4280	0
241	20250305	144200	409968714	4280	4270	4280	4270	100
242	20250305	144100	409541239	4250	4250	4250	4250	0
243	20250305	144000	409541239	4250	4250	4250	4250	0
244	20250305	143900	409541239	4250	4260	4260	4250	1601
245	20250305	143800	402734714	4260	4260	4260	4260	34
246	20250305	143700	402589874	4260	4260	4260	4260	111
247	20250305	143600	402117014	4270	4270	4270	4270	3
248	20250305	143500	402104204	4270	4270	4270	4270	3
249	20250305	143400	402091394	4270	4270	4270	4270	765
250	20250305	143300	398824844	4270	4270	4270	4270	32
251	20250305	143200	398688204	4270	4270	4270	4270	4
252	20250305	143100	398671124	4270	4270	4270	4270	0
253	20250305	143000	398671124	4270	4270	4270	4270	30
254	20250305	142900	398543024	4270	4270	4270	4270	5
255	20250305	142800	398521674	4270	4267	4270	4267	1160
256	20250305	142700	393569074	4270	4270	4270	4270	0
257	20250305	142600	393569074	4270	4270	4270	4270	5497
258	20250305	142500	370096884	4260	4260	4260	4260	3
259	20250305	142400	370084104	4260	4260	4260	4260	1
260	20250305	142300	370079844	4260	4260	4260	4260	92
261	20250305	142200	369687924	4255	4255	4255	4255	50
262	20250305	142100	369475174	4255	4255	4255	4255	161
263	20250305	142000	368790119	4250	4250	4250	4250	0
264	20250305	141900	368790119	4250	4250	4250	4250	108
265	20250305	141800	368331119	4250	4250	4250	4250	80
266	20250305	141700	367991119	4250	4250	4250	4250	2
267	20250305	141600	367982619	4250	4250	4250	4250	263
268	20250305	141500	366864869	4250	4250	4250	4250	0
269	20250305	141400	366864869	4250	4250	4250	4250	0
270	20250305	141300	366864869	4250	4250	4250	4250	0
271	20250305	141200	366864869	4250	4250	4250	4250	0
272	20250305	141100	366864869	4250	4250	4250	4250	33
273	20250305	141000	366724619	4245	4245	4245	4245	0
274	20250305	140900	366724619	4245	4245	4245	4245	0
275	20250305	140800	366724619	4245	4245	4245	4245	0
276	20250305	140700	366724619	4245	4245	4245	4245	0
277	20250305	140600	366724619	4245	4245	4245	4245	4
278	20250305	140500	366707639	4245	4245	4245	4245	0
279	20250305	140400	366707639	4245	4245	4245	4245	0
280	20250305	140300	366707639	4245	4245	4245	4245	0
281	20250305	140200	366707639	4245	4245	4245	4245	201
282	20250305	140100	365854394	4245	4245	4245	4245	26
283	20250305	140000	365744024	4255	4255	4255	4255	3
284	20250305	135900	365731259	4245	4245	4245	4245	0
285	20250305	135800	365731259	4245	4245	4245	4245	124
286	20250305	135700	365204879	4245	4245	4245	4245	69
287	20250305	135600	364911974	4245	4245	4245	4245	18
288	20250305	135500	364835564	4245	4245	4245	4245	5
289	20250305	135400	364814339	4245	4245	4245	4245	10
290	20250305	135300	364771889	4245	4242	4245	4240	12
291	20250305	135200	364720957	4245	4245	4245	4245	0
292	20250305	135100	364720957	4245	4245	4245	4245	0
293	20250305	135000	364720957	4245	4245	4245	4245	2
294	20250305	134900	364712467	4245	4245	4245	4245	0
295	20250305	134800	364712467	4245	4245	4245	4245	1
296	20250305	134700	364708222	4240	4240	4240	4240	12
297	20250305	134600	364657342	4230	4230	4230	4230	0
298	20250305	134500	364657342	4230	4230	4230	4230	0
299	20250305	134400	364657342	4230	4230	4230	4230	0
300	20250305	134300	364657342	4230	4235	4235	4230	300
301	20250305	134200	363388257	4230	4230	4230	4230	0
302	20250305	134100	363388257	4230	4230	4230	4230	0
303	20250305	134000	363388257	4230	4230	4230	4230	70
304	20250305	133900	363092157	4235	4235	4235	4235	91
305	20250305	133800	362706772	4235	4235	4235	4235	123
306	20250305	133700	362185867	4235	4250	4250	4235	140
307	20250305	133600	361592937	4250	4250	4250	4250	0
308	20250305	133500	361592937	4250	4235	4250	4235	2
309	20250305	133400	361584452	4235	4245	4250	4230	113
310	20250305	133300	361105912	4235	4250	4250	4235	27
311	20250305	133200	360991552	4235	4235	4235	4235	0
312	20250305	133100	360991552	4235	4235	4235	4235	0
313	20250305	133000	360991552	4235	4245	4250	4235	280
314	20250305	132900	359802602	4250	4250	4250	4250	10
315	20250305	132800	359760102	4250	4250	4250	4250	22
316	20250305	132700	359666602	4250	4250	4250	4250	2
317	20250305	132600	359658102	4230	4230	4230	4230	58
318	20250305	132500	359412762	4230	4230	4230	4230	0
319	20250305	132400	359412762	4230	4230	4230	4230	171
320	20250305	132300	358689432	4255	4255	4255	4255	128
321	20250305	132200	358144792	4255	4255	4255	4255	0
322	20250305	132100	358144792	4255	4255	4255	4255	0
323	20250305	132000	358144792	4255	4255	4255	4255	3
324	20250305	131900	358132027	4230	4230	4230	4230	1
325	20250305	131800	358127797	4225	4225	4225	4225	0
326	20250305	131700	358127797	4225	4225	4225	4225	1375
327	20250305	131600	352318422	4225	4225	4225	4215	820
328	20250305	131500	348859887	4220	4220	4220	4220	109
329	20250305	131400	348399907	4220	4220	4220	4220	410
330	20250305	131300	346669707	4225	4225	4225	4225	0
331	20250305	131200	346669707	4225	4225	4225	4225	111
332	20250305	131100	346200732	4225	4225	4225	4225	0
333	20250305	131000	346200732	4225	4225	4225	4225	5
334	20250305	130900	346179607	4225	4220	4225	4220	8
335	20250305	130800	346145812	4220	4220	4220	4215	398
336	20250305	130700	344467867	4215	4215	4215	4215	0
337	20250305	130600	344467867	4215	4215	4215	4215	0
338	20250305	130500	344467867	4215	4220	4220	4215	90
339	20250305	130400	344088482	4230	4230	4230	4230	4
340	20250305	130300	344071562	4230	4230	4230	4230	1
341	20250305	130200	344067332	4230	4230	4230	4230	15
342	20250305	130100	344003882	4215	4215	4215	4215	0
343	20250305	130000	344003882	4215	4215	4215	4215	0
344	20250305	125900	344003882	4215	4215	4215	4215	22
345	20250305	125800	343911152	4225	4225	4225	4225	0
346	20250305	125700	343911152	4225	4215	4225	4215	230
347	20250305	125600	342939842	4210	4210	4210	4210	0
348	20250305	125500	342939842	4210	4210	4210	4210	0
349	20250305	125400	342939842	4210	4210	4210	4210	0
350	20250305	125300	342939842	4210	4210	4210	4210	0
351	20250305	125200	342939842	4210	4210	4210	4210	0
352	20250305	125100	342939842	4210	4210	4210	4210	905
353	20250305	125000	339129792	4210	4210	4210	4210	0
354	20250305	124900	339129792	4210	4210	4210	4210	210
355	20250305	124800	338245692	4210	4210	4210	4210	0
356	20250305	124700	338245692	4210	4210	4210	4210	1
357	20250305	124600	338241482	4195	4200	4200	4195	100
358	20250305	124500	337821767	4205	4205	4205	4205	0
359	20250305	124400	337821767	4205	4200	4205	4200	4
360	20250305	124300	337804962	4200	4200	4200	4200	0
361	20250305	124200	337804962	4200	4205	4205	4200	1085
362	20250305	124100	333247947	4205	4205	4205	4205	5
363	20250305	124000	333226922	4205	4205	4205	4205	1
364	20250305	123900	333222717	4205	4205	4205	4205	5
365	20250305	123800	333201692	4205	4205	4205	4205	27
366	20250305	123700	333088157	4205	4205	4205	4205	23
367	20250305	123600	332991442	4200	4200	4200	4200	0
368	20250305	123500	332991442	4200	4210	4210	4200	195
369	20250305	123400	332172117	4210	4210	4210	4210	14
370	20250305	123300	332113177	4215	4210	4215	4205	124
371	20250305	123200	331591167	4210	4210	4210	4210	4
372	20250305	123100	331574327	4210	4200	4210	4200	21
373	20250305	123000	331485977	4200	4215	4215	4200	279
374	20250305	122900	330314027	4220	4220	4220	4220	6
375	20250305	122800	330288707	4220	4220	4220	4220	27
376	20250305	122700	330174767	4190	4190	4190	4190	0
377	20250305	122600	330174767	4190	4190	4190	4190	0
378	20250305	122500	330174767	4190	4190	4190	4190	0
379	20250305	122400	330174767	4190	4190	4190	4190	0
380	20250305	122300	330174767	4190	4210	4210	4190	4010
381	20250305	122200	313337557	4210	4210	4210	4210	100
382	20250305	122100	312916557	4205	4230	4230	4205	1082
383	20250305	122000	308362357	4230	4230	4230	4230	0
384	20250305	121900	308362357	4230	4225	4230	4225	96
385	20250305	121800	307956297	4225	4230	4230	4225	7
386	20250305	121700	307926702	4230	4230	4230	4230	5
387	20250305	121600	307905552	4230	4230	4230	4230	166
388	20250305	121500	307203372	4225	4225	4225	4225	49
389	20250305	121400	306996347	4205	4205	4205	4205	200
390	20250305	121300	306155347	4205	4210	4210	4200	1624
391	20250305	121200	299319122	4200	4200	4200	4200	0
392	20250305	121100	299319122	4200	4220	4220	4190	7768
393	20250305	121000	266707802	4205	4205	4205	4205	0
394	20250305	120900	266707802	4205	4240	4240	4205	3927
395	20250305	120800	250145562	4240	4240	4240	4240	0
396	20250305	120700	250145562	4240	4240	4240	4240	0
397	20250305	120600	250145562	4240	4240	4240	4240	0
398	20250305	120500	250145562	4240	4255	4255	4240	1419
399	20250305	120400	244121112	4255	4255	4255	4255	0
400	20250305	120300	244121112	4255	4255	4255	4255	122
401	20250305	120200	243602002	4255	4255	4255	4255	0
402	20250305	120100	243602002	4255	4255	4255	4255	0
403	20250305	120000	243602002	4255	4255	4255	4255	0
404	20250305	115900	243602002	4255	4255	4255	4255	0
405	20250305	115800	243602002	4255	4255	4255	4255	254
406	20250305	115700	242521232	4255	4255	4255	4255	0
407	20250305	115600	242521232	4255	4255	4255	4255	2000
408	20250305	115500	234011232	4255	4265	4265	4250	2497
409	20250305	115400	223386167	4255	4255	4255	4255	0
410	20250305	115300	223386167	4255	4265	4265	4255	615
411	20250305	115200	220765287	4265	4265	4265	4265	2572
412	20250305	115100	209795707	4265	4265	4265	4265	1128
413	20250305	115000	204984787	4265	4265	4265	4265	0
414	20250305	114900	204984787	4265	4265	4265	4265	0
415	20250305	114800	204984787	4265	4265	4265	4265	0
416	20250305	114700	204984787	4265	4265	4265	4265	740
417	20250305	114600	201828687	4260	4265	4265	4260	628
418	20250305	114500	199153397	4265	4265	4265	4265	5
419	20250305	114400	199132072	4265	4265	4270	4265	1106
420	20250305	114300	194414732	4270	4275	4275	4270	814
421	20250305	114200	190938367	4275	4275	4275	4275	0
422	20250305	114100	190938367	4275	4275	4275	4275	0
423	20250305	114000	190938367	4275	4275	4275	4275	0
424	20250305	113900	190938367	4275	4280	4280	4275	42
425	20250305	113800	190758712	4285	4285	4285	4285	0
426	20250305	113700	190758712	4285	4285	4285	4285	13
427	20250305	113600	190703007	4285	4285	4285	4285	0
428	20250305	113500	190703007	4285	4285	4285	4285	75
429	20250305	113400	190381632	4290	4290	4290	4290	106
430	20250305	113300	189926892	4290	4290	4290	4290	0
431	20250305	113200	189926892	4290	4290	4290	4290	19
432	20250305	113100	189845382	4290	4290	4290	4290	0
433	20250305	113000	189845382	4290	4290	4290	4290	0
434	20250305	112900	189845382	4290	4290	4290	4290	201
435	20250305	112800	188983092	4295	4300	4305	4295	310
436	20250305	112700	187650542	4305	4305	4305	4305	0
437	20250305	112600	187650542	4305	4305	4305	4305	0
438	20250305	112500	187650542	4305	4305	4305	4305	0
439	20250305	112400	187650542	4305	4305	4305	4305	0
440	20250305	112300	187650542	4305	4305	4305	4305	2
441	20250305	112200	187641932	4285	4285	4285	4285	0
442	20250305	112100	187641932	4285	4285	4285	4285	0
443	20250305	112000	187641932	4285	4285	4285	4285	0
444	20250305	111900	187641932	4285	4285	4285	4285	0
445	20250305	111800	187641932	4285	4285	4285	4285	308
446	20250305	111700	186322152	4285	4285	4285	4285	8
447	20250305	111600	186287872	4285	4280	4285	4270	303
448	20250305	111500	184993172	4285	4280	4285	4275	512
449	20250305	111400	182802497	4285	4285	4285	4285	128
450	20250305	111300	182254017	4295	4295	4295	4295	0
451	20250305	111200	182254017	4295	4295	4295	4295	8
452	20250305	111100	182219657	4295	4295	4295	4295	1436
453	20250305	111000	176052037	4295	4295	4295	4295	0
454	20250305	110900	176052037	4295	4295	4295	4290	1881
455	20250305	110800	167977542	4295	4290	4295	4290	304
456	20250305	110700	166673162	4290	4290	4290	4290	350
457	20250305	110600	165171662	4295	4295	4295	4295	200
458	20250305	110500	164312662	4295	4295	4295	4295	1
459	20250305	110400	164308367	4300	4300	4300	4300	9
460	20250305	110300	164269667	4310	4310	4310	4310	0
461	20250305	110200	164269667	4310	4310	4310	4310	0
462	20250305	110100	164269667	4310	4310	4310	4310	0
463	20250305	110000	164269667	4310	4310	4310	4310	0
464	20250305	105900	164269667	4310	4305	4310	4305	200
465	20250305	105800	163407962	4305	4305	4305	4305	4
466	20250305	105700	163390742	4300	4300	4300	4300	0
467	20250305	105600	163390742	4300	4305	4305	4300	56
468	20250305	105500	163149937	4300	4300	4300	4300	0
469	20250305	105400	163149937	4300	4300	4300	4300	0
470	20250305	105300	163149937	4300	4300	4300	4300	21
471	20250305	105200	163059637	4305	4305	4305	4305	200
472	20250305	105100	162198637	4310	4310	4310	4310	0
473	20250305	105000	162198637	4310	4310	4310	4310	0
474	20250305	104900	162198637	4310	4310	4310	4310	0
475	20250305	104800	162198637	4310	4310	4310	4310	0
476	20250305	104700	162198637	4310	4310	4310	4310	0
477	20250305	104600	162198637	4310	4315	4315	4310	1619
478	20250305	104500	155220742	4310	4310	4310	4310	0
479	20250305	104400	155220742	4310	4310	4310	4310	0
480	20250305	104300	155220742	4310	4310	4310	4310	0
481	20250305	104200	155220742	4310	4310	4310	4310	0
482	20250305	104100	155220742	4310	4310	4310	4310	0
483	20250305	104000	155220742	4310	4310	4310	4310	0
484	20250305	103900	155220742	4310	4310	4310	4310	0
485	20250305	103800	155220742	4310	4310	4310	4310	3
486	20250305	103700	155207812	4310	4310	4310	4310	2
487	20250305	103600	155199192	4310	4310	4310	4310	2
488	20250305	103500	155190572	4300	4300	4300	4300	1
489	20250305	103400	155186272	4300	4300	4300	4300	0
490	20250305	103300	155186272	4300	4300	4300	4300	27
491	20250305	103200	155070172	4300	4300	4300	4300	1
492	20250305	103100	155065872	4300	4320	4320	4300	4904
493	20250305	103000	133914752	4320	4320	4320	4320	0
494	20250305	102900	133914752	4320	4325	4325	4320	8
495	20250305	102800	133880177	4325	4325	4325	4325	0
496	20250305	102700	133880177	4325	4325	4325	4325	0
497	20250305	102600	133880177	4325	4325	4325	4325	0
498	20250305	102500	133880177	4325	4325	4325	4325	3
499	20250305	102400	133867202	4325	4325	4325	4325	244
500	20250305	102300	132811902	4320	4325	4325	4320	1934
501	20250305	102200	124451402	4325	4325	4325	4325	68
502	20250305	102100	124157302	4330	4330	4330	4330	1
503	20250305	102000	124152972	4330	4330	4330	4330	30
504	20250305	101900	124023072	4345	4345	4345	4345	30
505	20250305	101800	123892722	4330	4330	4330	4330	1
506	20250305	101700	123888392	4325	4325	4325	4325	0
507	20250305	101600	123888392	4325	4330	4330	4325	828
508	20250305	101500	120303802	4330	4330	4330	4330	4
509	20250305	101400	120286482	4330	4330	4330	4330	23
510	20250305	101300	120186892	4350	4350	4350	4350	0
511	20250305	101200	120186892	4350	4350	4350	4350	3
512	20250305	101100	120173842	4340	4340	4340	4340	6
513	20250305	101000	120147802	4335	4335	4335	4335	18
514	20250305	100900	120069772	4330	4330	4330	4330	0
515	20250305	100800	120069772	4330	4330	4330	4330	144
516	20250305	100700	119446252	4325	4330	4330	4325	21
517	20250305	100600	119355327	4330	4330	4330	4330	1163
518	20250305	100500	114319537	4330	4335	4335	4330	669
519	20250305	100400	111422762	4330	4330	4330	4330	0
520	20250305	100300	111422762	4330	4335	4335	4330	79
521	20250305	100200	111080322	4335	4335	4335	4335	600
522	20250305	100100	108479322	4335	4335	4335	4335	0
523	20250305	100000	108479322	4335	4335	4335	4335	0
524	20250305	095900	108479322	4335	4335	4335	4335	20
525	20250305	095800	108392622	4335	4335	4335	4335	0
526	20250305	095700	108392622	4335	4335	4335	4335	90
527	20250305	095600	108002472	4335	4335	4335	4335	0
528	20250305	095500	108002472	4335	4335	4335	4335	150
529	20250305	095400	107352222	4335	4335	4335	4335	103
530	20250305	095300	106905717	4335	4335	4335	4335	521
531	20250305	095200	104647182	4335	4355	4355	4335	251
532	20250305	095100	103554847	4355	4355	4355	4355	0
533	20250305	095000	103554847	4355	4355	4360	4355	8
534	20250305	094900	103520002	4355	4355	4355	4355	20
535	20250305	094800	103432902	4340	4350	4350	4340	11
536	20250305	094700	103385147	4355	4360	4360	4352	7
537	20250305	094600	103354648	4360	4360	4360	4360	1
538	20250305	094500	103350288	4335	4355	4360	4335	436
539	20250305	094400	101453088	4350	4345	4350	4345	3028
540	20250305	094300	88293348	4345	4340	4345	4340	482
541	20250305	094200	86200873	4335	4335	4335	4335	230
542	20250305	094100	85203823	4340	4340	4340	4340	40
543	20250305	094000	85030223	4340	4340	4340	4340	0
544	20250305	093900	85030223	4340	4340	4340	4340	0
545	20250305	093800	85030223	4340	4340	4340	4340	0
546	20250305	093700	85030223	4340	4340	4340	4340	5
547	20250305	093600	85008523	4345	4345	4345	4345	4
548	20250305	093500	84991143	4345	4345	4345	4345	101
549	20250305	093400	84552298	4330	4345	4345	4330	259
550	20250305	093300	83430708	4340	4340	4340	4340	173
551	20250305	093200	82679888	4335	4342	4342	4335	427
552	20250305	093100	80828204	4345	4335	4345	4335	165
553	20250305	093000	80112789	4335	4335	4335	4335	1
554	20250305	092900	80108454	4335	4335	4335	4335	0
555	20250305	092800	80108454	4335	4335	4335	4335	101
556	20250305	092700	79670619	4335	4340	4340	4335	12
557	20250305	092600	79618544	4340	4340	4340	4340	0
558	20250305	092500	79618544	4340	4350	4350	4340	774
559	20250305	092400	76256754	4350	4345	4350	4345	5
560	20250305	092300	76235014	4350	4350	4350	4350	6
561	20250305	092200	76208914	4350	4350	4350	4350	20
562	20250305	092100	76121914	4350	4350	4350	4347	268
563	20250305	092000	74956144	4355	4350	4355	4350	5616
564	20250305	091900	50498579	4350	4355	4355	4350	21
565	20250305	091800	50407139	4355	4360	4360	4355	1164
566	20250305	091700	45336413	4360	4360	4360	4360	0
567	20250305	091600	45336413	4360	4360	4360	4360	31
568	20250305	091500	45201253	4360	4360	4360	4360	226
569	20250305	091400	44215893	4360	4360	4360	4360	44
570	20250305	091300	44024053	4360	4350	4360	4335	1040
571	20250305	091200	39505413	4350	4325	4350	4325	650
572	20250305	091100	36678933	4345	4345	4345	4325	441
573	20250305	091000	34768333	4350	4350	4350	4350	188
574	20250305	090900	33950533	4350	4355	4355	4350	500
575	20250305	090800	31775523	4350	4360	4360	4350	162
576	20250305	090700	31069323	4360	4365	4365	4340	1029
577	20250305	090600	26578753	4365	4375	4375	4365	180
578	20250305	090500	25791763	4350	4380	4380	4350	888
579	20250305	090400	21911720	4380	4365	4380	4365	1498
580	20250305	090300	15368485	4365	4340	4365	4340	2427
581	20250305	090200	4809000	4305	4340	4340	4305	218
582	20250305	090100	3869360	4305	4340	4345	4300	277
583	20250305	090000	2669890	4345	4345	4345	4275	616