KissMeData/013310/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190000	135561460	2730	2730	2730	2730	820
3	20250305	185900	135561460	2730	2730	2730	2730	0
4	20250305	185800	135561460	2730	2730	2730	2730	0
5	20250305	185700	135561460	2730	2730	2730	2730	0
6	20250305	185600	135561460	2730	2730	2730	2730	0
7	20250305	185500	135561460	2730	2730	2730	2730	0
8	20250305	185400	135561460	2730	2730	2730	2730	0
9	20250305	185300	135561460	2730	2730	2730	2730	0
10	20250305	185200	135561460	2730	2730	2730	2730	0
11	20250305	185100	135561460	2730	2730	2730	2730	0
12	20250305	185000	135561460	2730	2730	2730	2730	0
13	20250305	184900	135561460	2730	2730	2730	2730	0
14	20250305	184800	135561460	2730	2730	2730	2730	0
15	20250305	184700	135561460	2730	2730	2730	2730	0
16	20250305	184600	135561460	2730	2730	2730	2730	0
17	20250305	184500	135561460	2730	2730	2730	2730	0
18	20250305	184400	135561460	2730	2730	2730	2730	0
19	20250305	184300	135561460	2730	2730	2730	2730	0
20	20250305	184200	135561460	2730	2730	2730	2730	0
21	20250305	184100	135561460	2730	2730	2730	2730	0
22	20250305	184000	135561460	2730	2730	2730	2730	0
23	20250305	183900	135561460	2730	2730	2730	2730	0
24	20250305	183800	135561460	2730	2730	2730	2730	0
25	20250305	183700	135561460	2730	2730	2730	2730	0
26	20250305	183600	135561460	2730	2730	2730	2730	0
27	20250305	183500	135561460	2730	2730	2730	2730	0
28	20250305	183400	135561460	2730	2730	2730	2730	0
29	20250305	183300	135561460	2730	2730	2730	2730	0
30	20250305	183200	135561460	2730	2730	2730	2730	0
31	20250305	183100	135561460	2730	2730	2730	2730	0
32	20250305	183000	135561460	2730	2730	2730	2730	820
33	20250305	182900	135561460	2730	2730	2730	2730	0
34	20250305	182800	135561460	2730	2730	2730	2730	0
35	20250305	182700	135561460	2730	2730	2730	2730	0
36	20250305	182600	135561460	2730	2730	2730	2730	0
37	20250305	182500	135561460	2730	2730	2730	2730	0
38	20250305	182400	135561460	2730	2730	2730	2730	0
39	20250305	182300	135561460	2730	2730	2730	2730	0
40	20250305	182200	135561460	2730	2730	2730	2730	0
41	20250305	182100	135561460	2730	2730	2730	2730	0
42	20250305	182000	135561460	2730	2730	2730	2730	0
43	20250305	181900	135561460	2730	2730	2730	2730	0
44	20250305	181800	135561460	2730	2730	2730	2730	0
45	20250305	181700	135561460	2730	2730	2730	2730	0
46	20250305	181600	135561460	2730	2730	2730	2730	0
47	20250305	181500	135561460	2730	2730	2730	2730	0
48	20250305	181400	135561460	2730	2730	2730	2730	0
49	20250305	181300	135561460	2730	2730	2730	2730	0
50	20250305	181200	135561460	2730	2730	2730	2730	0
51	20250305	181100	135561460	2730	2730	2730	2730	0
52	20250305	181000	135561460	2730	2730	2730	2730	0
53	20250305	180900	135561460	2730	2730	2730	2730	0
54	20250305	180800	135561460	2730	2730	2730	2730	0
55	20250305	180700	135561460	2730	2730	2730	2730	0
56	20250305	180600	135561460	2730	2730	2730	2730	0
57	20250305	180500	135561460	2730	2730	2730	2730	0
58	20250305	180400	135561460	2730	2730	2730	2730	0
59	20250305	180300	135561460	2730	2730	2730	2730	0
60	20250305	180200	135561460	2730	2730	2730	2730	0
61	20250305	180100	135561460	2730	2730	2730	2730	0
62	20250305	180000	135561460	2730	2730	2730	2730	820
63	20250305	175900	135561460	2730	2730	2730	2730	0
64	20250305	175800	135561460	2730	2730	2730	2730	0
65	20250305	175700	135561460	2730	2730	2730	2730	0
66	20250305	175600	135561460	2730	2730	2730	2730	0
67	20250305	175500	135561460	2730	2730	2730	2730	0
68	20250305	175400	135561460	2730	2730	2730	2730	0
69	20250305	175300	135561460	2730	2730	2730	2730	0
70	20250305	175200	135561460	2730	2730	2730	2730	0
71	20250305	175100	135561460	2730	2730	2730	2730	0
72	20250305	175000	135561460	2730	2730	2730	2730	0
73	20250305	174900	135561460	2730	2730	2730	2730	0
74	20250305	174800	135561460	2730	2730	2730	2730	0
75	20250305	174700	135561460	2730	2730	2730	2730	0
76	20250305	174600	135561460	2730	2730	2730	2730	0
77	20250305	174500	135561460	2730	2730	2730	2730	0
78	20250305	174400	135561460	2730	2730	2730	2730	0
79	20250305	174300	135561460	2730	2730	2730	2730	0
80	20250305	174200	135561460	2730	2730	2730	2730	0
81	20250305	174100	135561460	2730	2730	2730	2730	0
82	20250305	174000	135561460	2730	2730	2730	2730	0
83	20250305	173900	135561460	2730	2730	2730	2730	0
84	20250305	173800	135561460	2730	2730	2730	2730	0
85	20250305	173700	135561460	2730	2730	2730	2730	0
86	20250305	173600	135561460	2730	2730	2730	2730	0
87	20250305	173500	135561460	2730	2730	2730	2730	0
88	20250305	173400	135561460	2730	2730	2730	2730	0
89	20250305	173300	135561460	2730	2730	2730	2730	0
90	20250305	173200	135561460	2730	2730	2730	2730	0
91	20250305	173100	135561460	2730	2730	2730	2730	0
92	20250305	173000	135561460	2730	2730	2730	2730	820
93	20250305	172900	135561460	2730	2730	2730	2730	0
94	20250305	172800	135561460	2730	2730	2730	2730	0
95	20250305	172700	135561460	2730	2730	2730	2730	0
96	20250305	172600	135561460	2730	2730	2730	2730	0
97	20250305	172500	135561460	2730	2730	2730	2730	0
98	20250305	172400	135561460	2730	2730	2730	2730	0
99	20250305	172300	135561460	2730	2730	2730	2730	0
100	20250305	172200	135561460	2730	2730	2730	2730	0
101	20250305	172100	135561460	2730	2730	2730	2730	0
102	20250305	172000	135561460	2730	2730	2730	2730	0
103	20250305	171900	135561460	2730	2730	2730	2730	0
104	20250305	171800	135561460	2730	2730	2730	2730	0
105	20250305	171700	135561460	2730	2730	2730	2730	0
106	20250305	171600	135561460	2730	2730	2730	2730	0
107	20250305	171500	135561460	2730	2730	2730	2730	0
108	20250305	171400	135561460	2730	2730	2730	2730	0
109	20250305	171300	135561460	2730	2730	2730	2730	0
110	20250305	171200	135561460	2730	2730	2730	2730	0
111	20250305	171100	135561460	2730	2730	2730	2730	0
112	20250305	171000	135561460	2730	2730	2730	2730	0
113	20250305	170900	135561460	2730	2730	2730	2730	0
114	20250305	170800	135561460	2730	2730	2730	2730	0
115	20250305	170700	135561460	2730	2730	2730	2730	0
116	20250305	170600	135561460	2730	2730	2730	2730	0
117	20250305	170500	135561460	2730	2730	2730	2730	0
118	20250305	170400	135561460	2730	2730	2730	2730	0
119	20250305	170300	135561460	2730	2730	2730	2730	0
120	20250305	170200	135561460	2730	2730	2730	2730	0
121	20250305	170100	135561460	2730	2730	2730	2730	0
122	20250305	170000	135561460	2730	2730	2730	2730	820
123	20250305	165900	135561460	2730	2730	2730	2730	0
124	20250305	165800	135561460	2730	2730	2730	2730	0
125	20250305	165700	135561460	2730	2730	2730	2730	0
126	20250305	165600	135561460	2730	2730	2730	2730	0
127	20250305	165500	135561460	2730	2730	2730	2730	0
128	20250305	165400	135561460	2730	2730	2730	2730	0
129	20250305	165300	135561460	2730	2730	2730	2730	0
130	20250305	165200	135561460	2730	2730	2730	2730	0
131	20250305	165100	135561460	2730	2730	2730	2730	0
132	20250305	165000	135561460	2730	2730	2730	2730	0
133	20250305	164900	135561460	2730	2730	2730	2730	0
134	20250305	164800	135561460	2730	2730	2730	2730	0
135	20250305	164700	135561460	2730	2730	2730	2730	0
136	20250305	164600	135561460	2730	2730	2730	2730	0
137	20250305	164500	135561460	2730	2730	2730	2730	0
138	20250305	164400	135561460	2730	2730	2730	2730	0
139	20250305	164300	135561460	2730	2730	2730	2730	0
140	20250305	164200	135561460	2730	2730	2730	2730	0
141	20250305	164100	135561460	2730	2730	2730	2730	0
142	20250305	164000	135561460	2730	2730	2730	2730	0
143	20250305	163900	135561460	2730	2730	2730	2730	0
144	20250305	163800	135561460	2730	2730	2730	2730	0
145	20250305	163700	135561460	2730	2730	2730	2730	0
146	20250305	163600	135561460	2730	2730	2730	2730	0
147	20250305	163500	135561460	2730	2730	2730	2730	0
148	20250305	163400	135561460	2730	2730	2730	2730	0
149	20250305	163300	135561460	2730	2730	2730	2730	0
150	20250305	163200	135561460	2730	2730	2730	2730	0
151	20250305	163100	135561460	2730	2730	2730	2730	0
152	20250305	163000	135561460	2730	2730	2730	2730	820
153	20250305	162900	135561460	2730	2730	2730	2730	0
154	20250305	162800	135561460	2730	2730	2730	2730	0
155	20250305	162700	135561460	2730	2730	2730	2730	0
156	20250305	162600	135561460	2730	2730	2730	2730	0
157	20250305	162500	135561460	2730	2730	2730	2730	0
158	20250305	162400	135561460	2730	2730	2730	2730	0
159	20250305	162300	135561460	2730	2730	2730	2730	0
160	20250305	162200	135561460	2730	2730	2730	2730	0
161	20250305	162100	135561460	2730	2730	2730	2730	0
162	20250305	162000	135561460	2730	2730	2730	2730	0
163	20250305	161900	135561460	2730	2730	2730	2730	0
164	20250305	161800	135561460	2730	2730	2730	2730	0
165	20250305	161700	135561460	2730	2730	2730	2730	0
166	20250305	161600	135561460	2730	2730	2730	2730	0
167	20250305	161500	135561460	2730	2730	2730	2730	0
168	20250305	161400	135561460	2730	2730	2730	2730	0
169	20250305	161300	135561460	2730	2730	2730	2730	0
170	20250305	161200	135561460	2730	2730	2730	2730	0
171	20250305	161100	135561460	2730	2730	2730	2730	0
172	20250305	161000	135561460	2730	2730	2730	2730	0
173	20250305	160900	135561460	2730	2730	2730	2730	0
174	20250305	160800	135561460	2730	2730	2730	2730	0
175	20250305	160700	135561460	2730	2730	2730	2730	0
176	20250305	160600	135561460	2730	2730	2730	2730	0
177	20250305	160500	135561460	2730	2730	2730	2730	0
178	20250305	160400	135561460	2730	2730	2730	2730	0
179	20250305	160300	135561460	2730	2730	2730	2730	0
180	20250305	160200	135561460	2730	2730	2730	2730	0
181	20250305	160100	135561460	2730	2730	2730	2730	0
182	20250305	160000	135561460	2730	2730	2730	2730	820
183	20250305	155900	135561460	2730	2730	2730	2730	0
184	20250305	155800	135561460	2730	2730	2730	2730	0
185	20250305	155700	135561460	2730	2730	2730	2730	0
186	20250305	155600	135561460	2730	2730	2730	2730	0
187	20250305	155500	135561460	2730	2730	2730	2730	0
188	20250305	155400	135561460	2730	2730	2730	2730	0
189	20250305	155300	135561460	2730	2730	2730	2730	0
190	20250305	155200	135561460	2730	2730	2730	2730	0
191	20250305	155100	135561460	2730	2730	2730	2730	0
192	20250305	155000	135561460	2730	2730	2730	2730	0
193	20250305	154900	135561460	2730	2730	2730	2730	0
194	20250305	154800	135561460	2730	2730	2730	2730	0
195	20250305	154700	135561460	2730	2730	2730	2730	0
196	20250305	154600	135561460	2730	2730	2730	2730	0
197	20250305	154500	135561460	2730	2730	2730	2730	0
198	20250305	154400	135561460	2730	2730	2730	2730	0
199	20250305	154300	135561460	2730	2730	2730	2730	0
200	20250305	154200	135561460	2730	2730	2730	2730	0
201	20250305	154100	135561460	2730	2730	2730	2730	0
202	20250305	154000	135561460	2730	2730	2730	2730	0
203	20250305	153900	135561460	2730	2730	2730	2730	0
204	20250305	153800	135561460	2730	2730	2730	2730	0
205	20250305	153700	135561460	2730	2730	2730	2730	0
206	20250305	153600	135561460	2730	2730	2730	2730	0
207	20250305	153500	135561460	2730	2730	2730	2730	0
208	20250305	153400	135561460	2730	2730	2730	2730	0
209	20250305	153300	135561460	2730	2730	2730	2730	0
210	20250305	153200	135561460	2730	2730	2730	2730	0
211	20250305	153100	135561460	2730	2730	2730	2730	0
212	20250305	153000	135561460	2730	2730	2730	2730	1640
213	20250305	152900	133322860	2730	2730	2730	2730	0
214	20250305	152800	133322860	2730	2730	2730	2730	0
215	20250305	152700	133322860	2730	2730	2730	2730	0
216	20250305	152600	133322860	2730	2730	2730	2730	0
217	20250305	152500	133322860	2730	2730	2730	2730	0
218	20250305	152400	133322860	2730	2730	2730	2730	0
219	20250305	152300	133322860	2730	2730	2730	2730	0
220	20250305	152200	133322860	2730	2730	2730	2730	0
221	20250305	152100	133322860	2730	2730	2730	2730	0
222	20250305	152000	133322860	2730	2730	2730	2730	0
223	20250305	151900	133322860	2730	2730	2730	2730	21
224	20250305	151800	133265530	2730	2730	2730	2730	0
225	20250305	151700	133265530	2730	2730	2730	2730	10
226	20250305	151600	133238230	2730	2730	2730	2730	0
227	20250305	151500	133238230	2730	2730	2730	2730	50
228	20250305	151400	133101730	2730	2730	2730	2730	0
229	20250305	151300	133101730	2730	2730	2730	2730	1
230	20250305	151200	133099000	2730	2730	2730	2730	30
231	20250305	151100	133017100	2725	2725	2725	2725	120
232	20250305	151000	132690100	2730	2730	2730	2730	0
233	20250305	150900	132690100	2730	2730	2730	2730	0
234	20250305	150800	132690100	2730	2730	2730	2730	5
235	20250305	150700	132676450	2730	2730	2730	2730	0
236	20250305	150600	132676450	2730	2730	2730	2730	0
237	20250305	150500	132676450	2730	2730	2730	2730	0
238	20250305	150400	132676450	2730	2730	2730	2730	0
239	20250305	150300	132676450	2730	2730	2730	2730	0
240	20250305	150200	132676450	2730	2730	2730	2730	458
241	20250305	150100	131426110	2730	2730	2730	2730	0
242	20250305	150000	131426110	2730	2727	2730	2727	38
243	20250305	145900	131322424	2727	2727	2727	2727	2
244	20250305	145800	131316970	2725	2725	2725	2725	0
245	20250305	145700	131316970	2725	2725	2725	2725	0
246	20250305	145600	131316970	2725	2725	2725	2725	200
247	20250305	145500	130771970	2727	2727	2727	2727	10
248	20250305	145400	130744700	2730	2730	2730	2730	1
249	20250305	145300	130741970	2730	2730	2730	2730	0
250	20250305	145200	130741970	2730	2730	2730	2730	0
251	20250305	145100	130741970	2730	2730	2730	2730	0
252	20250305	145000	130741970	2730	2730	2730	2730	0
253	20250305	144900	130741970	2730	2730	2730	2730	0
254	20250305	144800	130741970	2730	2730	2730	2730	0
255	20250305	144700	130741970	2730	2730	2730	2730	0
256	20250305	144600	130741970	2730	2730	2730	2730	0
257	20250305	144500	130741970	2730	2730	2730	2730	0
258	20250305	144400	130741970	2730	2730	2730	2730	0
259	20250305	144300	130741970	2730	2730	2730	2730	0
260	20250305	144200	130741970	2730	2730	2730	2730	0
261	20250305	144100	130741970	2730	2730	2730	2730	24
262	20250305	144000	130676450	2730	2730	2730	2730	0
263	20250305	143900	130676450	2730	2730	2730	2730	0
264	20250305	143800	130676450	2730	2730	2730	2730	36
265	20250305	143700	130578170	2730	2730	2730	2730	0
266	20250305	143600	130578170	2730	2730	2730	2730	36
267	20250305	143500	130479890	2730	2730	2730	2730	25
268	20250305	143400	130411640	2730	2730	2730	2730	0
269	20250305	143300	130411640	2730	2730	2730	2730	0
270	20250305	143200	130411640	2730	2730	2730	2730	0
271	20250305	143100	130411640	2730	2730	2730	2730	0
272	20250305	143000	130411640	2730	2730	2730	2730	0
273	20250305	142900	130411640	2730	2730	2730	2730	0
274	20250305	142800	130411640	2730	2730	2730	2730	2
275	20250305	142700	130406180	2725	2730	2730	2725	152
276	20250305	142600	129991970	2725	2725	2725	2725	0
277	20250305	142500	129991970	2725	2725	2725	2725	0
278	20250305	142400	129991970	2725	2725	2725	2725	0
279	20250305	142300	129991970	2725	2725	2725	2725	400
280	20250305	142200	128901970	2730	2730	2730	2730	0
281	20250305	142100	128901970	2730	2730	2730	2730	0
282	20250305	142000	128901970	2730	2730	2730	2730	0
283	20250305	141900	128901970	2730	2730	2730	2730	0
284	20250305	141800	128901970	2730	2730	2730	2730	1
285	20250305	141700	128899240	2725	2725	2725	2725	0
286	20250305	141600	128899240	2725	2725	2725	2725	0
287	20250305	141500	128899240	2725	2725	2725	2725	0
288	20250305	141400	128899240	2725	2725	2725	2725	0
289	20250305	141300	128899240	2725	2725	2725	2725	0
290	20250305	141200	128899240	2725	2725	2725	2725	0
291	20250305	141100	128899240	2725	2725	2725	2725	0
292	20250305	141000	128899240	2725	2725	2725	2725	0
293	20250305	140900	128899240	2725	2725	2725	2725	0
294	20250305	140800	128899240	2725	2725	2725	2725	316
295	20250305	140700	128038140	2730	2730	2730	2730	0
296	20250305	140600	128038140	2730	2730	2730	2730	0
297	20250305	140500	128038140	2730	2730	2730	2730	0
298	20250305	140400	128038140	2730	2730	2730	2730	0
299	20250305	140300	128038140	2730	2730	2730	2730	0
300	20250305	140200	128038140	2730	2730	2730	2730	70
301	20250305	140100	127847040	2730	2730	2730	2730	0
302	20250305	140000	127847040	2730	2730	2730	2730	0
303	20250305	135900	127847040	2730	2730	2730	2730	0
304	20250305	135800	127847040	2730	2730	2730	2730	0
305	20250305	135700	127847040	2730	2730	2730	2730	0
306	20250305	135600	127847040	2730	2730	2730	2730	0
307	20250305	135500	127847040	2730	2730	2730	2730	1582
308	20250305	135400	123528180	2730	2730	2730	2730	335
309	20250305	135300	122613630	2735	2735	2735	2735	1000
310	20250305	135200	119878630	2735	2735	2735	2735	0
311	20250305	135100	119878630	2735	2735	2735	2735	83
312	20250305	135000	119651625	2735	2735	2735	2735	0
313	20250305	134900	119651625	2735	2735	2735	2735	0
314	20250305	134800	119651625	2735	2735	2735	2735	0
315	20250305	134700	119651625	2735	2735	2735	2735	0
316	20250305	134600	119651625	2735	2735	2735	2735	0
317	20250305	134500	119651625	2735	2735	2735	2735	0
318	20250305	134400	119651625	2735	2735	2735	2735	0
319	20250305	134300	119651625	2735	2735	2735	2735	0
320	20250305	134200	119651625	2735	2735	2735	2735	0
321	20250305	134100	119651625	2735	2735	2735	2735	0
322	20250305	134000	119651625	2735	2735	2735	2735	0
323	20250305	133900	119651625	2735	2735	2735	2735	0
324	20250305	133800	119651625	2735	2735	2735	2735	0
325	20250305	133700	119651625	2735	2735	2735	2735	0
326	20250305	133600	119651625	2735	2735	2735	2735	0
327	20250305	133500	119651625	2735	2735	2735	2735	0
328	20250305	133400	119651625	2735	2735	2735	2735	0
329	20250305	133300	119651625	2735	2735	2735	2735	100
330	20250305	133200	119378125	2735	2735	2735	2735	0
331	20250305	133100	119378125	2735	2735	2735	2735	0
332	20250305	133000	119378125	2735	2730	2735	2730	12
333	20250305	132900	119345355	2730	2740	2740	2730	502
334	20250305	132800	117974875	2735	2735	2735	2735	1
335	20250305	132700	117972140	2735	2735	2735	2735	100
336	20250305	132600	117698640	2740	2740	2740	2740	0
337	20250305	132500	117698640	2740	2740	2740	2740	0
338	20250305	132400	117698640	2740	2740	2740	2740	2234
339	20250305	132300	111577480	2740	2740	2740	2740	1
340	20250305	132200	111574740	2740	2725	2740	2725	5896
341	20250305	132100	95465315	2730	2730	2730	2730	0
342	20250305	132000	95465315	2730	2730	2730	2730	0
343	20250305	131900	95465315	2730	2730	2730	2730	0
344	20250305	131800	95465315	2730	2730	2730	2730	0
345	20250305	131700	95465315	2730	2730	2730	2730	44
346	20250305	131600	95345195	2725	2725	2725	2725	907
347	20250305	131500	92873620	2725	2725	2725	2725	0
348	20250305	131400	92873620	2725	2725	2725	2725	0
349	20250305	131300	92873620	2725	2725	2725	2725	0
350	20250305	131200	92873620	2725	2725	2725	2725	0
351	20250305	131100	92873620	2725	2725	2725	2725	0
352	20250305	131000	92873620	2725	2725	2725	2725	0
353	20250305	130900	92873620	2725	2725	2725	2725	10
354	20250305	130800	92846370	2725	2725	2725	2725	0
355	20250305	130700	92846370	2725	2725	2725	2725	0
356	20250305	130600	92846370	2725	2725	2725	2725	0
357	20250305	130500	92846370	2725	2725	2725	2725	82
358	20250305	130400	92622920	2725	2725	2725	2725	1
359	20250305	130300	92620195	2720	2720	2720	2720	0
360	20250305	130200	92620195	2720	2720	2720	2720	100
361	20250305	130100	92348195	2725	2725	2725	2725	0
362	20250305	130000	92348195	2725	2725	2725	2725	10
363	20250305	125900	92320945	2730	2730	2730	2730	0
364	20250305	125800	92320945	2730	2730	2730	2730	0
365	20250305	125700	92320945	2730	2730	2730	2730	0
366	20250305	125600	92320945	2730	2730	2730	2730	0
367	20250305	125500	92320945	2730	2730	2730	2730	0
368	20250305	125400	92320945	2730	2730	2730	2730	0
369	20250305	125300	92320945	2730	2730	2730	2730	0
370	20250305	125200	92320945	2730	2730	2730	2730	0
371	20250305	125100	92320945	2730	2730	2730	2730	0
372	20250305	125000	92320945	2730	2730	2730	2730	0
373	20250305	124900	92320945	2730	2730	2730	2730	1365
374	20250305	124800	88594495	2720	2720	2720	2720	0
375	20250305	124700	88594495	2720	2725	2725	2720	57
376	20250305	124600	88439440	2725	2725	2725	2725	326
377	20250305	124500	87551090	2725	2725	2725	2725	0
378	20250305	124400	87551090	2725	2725	2725	2725	0
379	20250305	124300	87551090	2725	2720	2725	2720	2415
380	20250305	124200	80972415	2720	2720	2720	2720	0
381	20250305	124100	80972415	2720	2720	2720	2720	0
382	20250305	124000	80972415	2720	2720	2720	2720	1
383	20250305	123900	80969695	2720	2720	2720	2720	0
384	20250305	123800	80969695	2720	2720	2720	2720	0
385	20250305	123700	80969695	2720	2720	2720	2720	0
386	20250305	123600	80969695	2720	2720	2720	2720	0
387	20250305	123500	80969695	2720	2715	2720	2710	2933
388	20250305	123400	73018720	2720	2720	2720	2720	139
389	20250305	123300	72640640	2720	2720	2720	2720	0
390	20250305	123200	72640640	2720	2720	2720	2720	0
391	20250305	123100	72640640	2720	2720	2720	2720	2
392	20250305	123000	72635200	2720	2720	2720	2720	0
393	20250305	122900	72635200	2720	2722	2722	2720	157
394	20250305	122800	72208060	2722	2722	2722	2722	0
395	20250305	122700	72208060	2722	2722	2722	2722	0
396	20250305	122600	72208060	2722	2722	2722	2722	0
397	20250305	122500	72208060	2722	2722	2722	2722	0
398	20250305	122400	72208060	2722	2722	2722	2722	50
399	20250305	122300	72071960	2725	2725	2725	2725	0
400	20250305	122200	72071960	2725	2725	2725	2725	572
401	20250305	122100	70513260	2725	2725	2725	2725	0
402	20250305	122000	70513260	2725	2725	2725	2725	0
403	20250305	121900	70513260	2725	2725	2725	2725	0
404	20250305	121800	70513260	2725	2725	2725	2725	0
405	20250305	121700	70513260	2725	2725	2725	2725	0
406	20250305	121600	70513260	2725	2725	2725	2725	0
407	20250305	121500	70513260	2725	2725	2725	2725	0
408	20250305	121400	70513260	2725	2720	2725	2720	387
409	20250305	121300	69459940	2720	2720	2720	2720	2
410	20250305	121200	69454500	2720	2720	2720	2720	0
411	20250305	121100	69454500	2720	2720	2720	2720	0
412	20250305	121000	69454500	2720	2720	2720	2720	0
413	20250305	120900	69454500	2720	2720	2720	2720	0
414	20250305	120800	69454500	2720	2720	2720	2720	2
415	20250305	120700	69449060	2710	2710	2710	2710	0
416	20250305	120600	69449060	2710	2710	2710	2710	0
417	20250305	120500	69449060	2710	2710	2710	2710	25
418	20250305	120400	69381310	2720	2720	2720	2720	0
419	20250305	120300	69381310	2720	2720	2720	2720	0
420	20250305	120200	69381310	2720	2720	2720	2720	0
421	20250305	120100	69381310	2720	2720	2720	2720	0
422	20250305	120000	69381310	2720	2720	2720	2720	0
423	20250305	115900	69381310	2720	2720	2720	2720	0
424	20250305	115800	69381310	2720	2720	2720	2720	2
425	20250305	115700	69375870	2715	2710	2715	2710	3610
426	20250305	115600	59574820	2715	2715	2715	2715	441
427	20250305	115500	58377505	2720	2720	2720	2720	0
428	20250305	115400	58377505	2720	2720	2720	2720	0
429	20250305	115300	58377505	2720	2720	2720	2720	0
430	20250305	115200	58377505	2720	2720	2720	2720	0
431	20250305	115100	58377505	2720	2720	2720	2720	0
432	20250305	115000	58377505	2720	2720	2720	2720	0
433	20250305	114900	58377505	2720	2720	2720	2720	2
434	20250305	114800	58372065	2720	2720	2720	2720	0
435	20250305	114700	58372065	2720	2720	2720	2720	1
436	20250305	114600	58369345	2710	2710	2710	2710	0
437	20250305	114500	58369345	2710	2710	2710	2710	0
438	20250305	114400	58369345	2710	2710	2710	2710	0
439	20250305	114300	58369345	2710	2710	2710	2710	0
440	20250305	114200	58369345	2710	2710	2710	2710	0
441	20250305	114100	58369345	2710	2710	2710	2710	2
442	20250305	114000	58363925	2710	2715	2715	2710	200
443	20250305	113900	57821900	2720	2720	2720	2720	0
444	20250305	113800	57821900	2720	2720	2720	2720	3
445	20250305	113700	57813740	2720	2720	2720	2720	0
446	20250305	113600	57813740	2720	2720	2720	2720	0
447	20250305	113500	57813740	2720	2720	2720	2720	0
448	20250305	113400	57813740	2720	2720	2720	2720	0
449	20250305	113300	57813740	2720	2720	2720	2720	1
450	20250305	113200	57811020	2715	2715	2715	2715	0
451	20250305	113100	57811020	2715	2715	2715	2715	138
452	20250305	113000	57436350	2725	2725	2725	2725	0
453	20250305	112900	57436350	2725	2725	2725	2725	0
454	20250305	112800	57436350	2725	2725	2725	2725	0
455	20250305	112700	57436350	2725	2725	2725	2725	0
456	20250305	112600	57436350	2725	2725	2725	2725	0
457	20250305	112500	57436350	2725	2725	2725	2725	2
458	20250305	112400	57430900	2720	2720	2720	2720	500
459	20250305	112300	56070900	2715	2715	2715	2715	1
460	20250305	112200	56068185	2710	2710	2710	2710	0
461	20250305	112100	56068185	2710	2710	2710	2710	0
462	20250305	112000	56068185	2710	2710	2710	2710	0
463	20250305	111900	56068185	2710	2710	2710	2710	0
464	20250305	111800	56068185	2710	2710	2710	2710	258
465	20250305	111700	55369005	2720	2720	2720	2720	0
466	20250305	111600	55369005	2720	2720	2720	2720	0
467	20250305	111500	55369005	2720	2720	2720	2720	0
468	20250305	111400	55369005	2720	2720	2720	2720	0
469	20250305	111300	55369005	2720	2720	2720	2720	0
470	20250305	111200	55369005	2720	2720	2720	2720	0
471	20250305	111100	55369005	2720	2720	2720	2720	0
472	20250305	111000	55369005	2720	2720	2720	2720	0
473	20250305	110900	55369005	2720	2720	2720	2720	1
474	20250305	110800	55366285	2715	2715	2715	2715	0
475	20250305	110700	55366285	2715	2715	2715	2715	137
476	20250305	110600	54994330	2720	2720	2720	2720	0
477	20250305	110500	54994330	2720	2720	2720	2720	0
478	20250305	110400	54994330	2720	2720	2720	2720	0
479	20250305	110300	54994330	2720	2720	2720	2720	0
480	20250305	110200	54994330	2720	2720	2720	2720	0
481	20250305	110100	54994330	2720	2720	2720	2720	0
482	20250305	110000	54994330	2720	2720	2720	2720	0
483	20250305	105900	54994330	2720	2720	2720	2720	0
484	20250305	105800	54994330	2720	2720	2720	2720	0
485	20250305	105700	54994330	2720	2720	2720	2720	0
486	20250305	105600	54994330	2720	2720	2720	2720	173
487	20250305	105500	54523770	2725	2725	2725	2725	0
488	20250305	105400	54523770	2725	2725	2725	2725	0
489	20250305	105300	54523770	2725	2725	2725	2725	0
490	20250305	105200	54523770	2725	2725	2725	2725	0
491	20250305	105100	54523770	2725	2725	2725	2725	0
492	20250305	105000	54523770	2725	2725	2725	2725	0
493	20250305	104900	54523770	2725	2725	2725	2725	0
494	20250305	104800	54523770	2725	2725	2725	2725	0
495	20250305	104700	54523770	2725	2720	2725	2720	400
496	20250305	104600	53434925	2720	2720	2720	2720	0
497	20250305	104500	53434925	2720	2720	2720	2720	11
498	20250305	104400	53405005	2720	2720	2720	2720	102
499	20250305	104300	53127565	2720	2720	2720	2720	0
500	20250305	104200	53127565	2720	2720	2720	2720	0
501	20250305	104100	53127565	2720	2720	2720	2720	50
502	20250305	104000	52991565	2715	2715	2715	2715	33
503	20250305	103900	52901970	2715	2715	2715	2715	0
504	20250305	103800	52901970	2715	2715	2715	2715	0
505	20250305	103700	52901970	2715	2715	2715	2715	167
506	20250305	103600	52448565	2715	2715	2715	2715	0
507	20250305	103500	52448565	2715	2715	2715	2715	1
508	20250305	103400	52445850	2720	2720	2720	2720	11
509	20250305	103300	52415930	2715	2715	2715	2715	0
510	20250305	103200	52415930	2715	2715	2715	2715	0
511	20250305	103100	52415930	2715	2715	2715	2715	31
512	20250305	103000	52331765	2720	2720	2720	2720	0
513	20250305	102900	52331765	2720	2720	2720	2720	0
514	20250305	102800	52331765	2720	2720	2720	2720	5
515	20250305	102700	52318165	2720	2720	2720	2720	0
516	20250305	102600	52318165	2720	2720	2720	2720	0
517	20250305	102500	52318165	2720	2720	2720	2720	0
518	20250305	102400	52318165	2720	2720	2720	2720	302
519	20250305	102300	51496725	2720	2720	2720	2720	10
520	20250305	102200	51469525	2720	2720	2720	2720	38
521	20250305	102100	51366165	2720	2720	2720	2720	0
522	20250305	102000	51366165	2720	2720	2720	2720	0
523	20250305	101900	51366165	2720	2720	2720	2720	0
524	20250305	101800	51366165	2720	2720	2720	2720	143
525	20250305	101700	50977205	2720	2720	2720	2720	0
526	20250305	101600	50977205	2720	2720	2720	2720	0
527	20250305	101500	50977205	2720	2720	2720	2720	2
528	20250305	101400	50971765	2720	2720	2720	2720	1
529	20250305	101300	50969045	2720	2720	2720	2720	0
530	20250305	101200	50969045	2720	2720	2720	2720	0
531	20250305	101100	50969045	2720	2720	2720	2720	12
532	20250305	101000	50936405	2720	2720	2720	2720	0
533	20250305	100900	50936405	2720	2720	2720	2720	30
534	20250305	100800	50854805	2720	2720	2720	2720	10
535	20250305	100700	50827605	2720	2720	2720	2720	0
536	20250305	100600	50827605	2720	2715	2720	2710	539
537	20250305	100500	49364710	2725	2725	2725	2725	205
538	20250305	100400	48806085	2720	2720	2720	2720	0
539	20250305	100300	48806085	2720	2720	2720	2720	0
540	20250305	100200	48806085	2720	2720	2720	2720	1
541	20250305	100100	48803365	2715	2715	2715	2715	0
542	20250305	100000	48803365	2715	2715	2715	2715	0
543	20250305	095900	48803365	2715	2715	2715	2715	1
544	20250305	095800	48800650	2715	2715	2715	2715	141
545	20250305	095700	48417835	2725	2725	2725	2725	0
546	20250305	095600	48417835	2725	2725	2725	2725	0
547	20250305	095500	48417835	2725	2725	2725	2725	0
548	20250305	095400	48417835	2725	2725	2725	2725	0
549	20250305	095300	48417835	2725	2725	2725	2725	0
550	20250305	095200	48417835	2725	2725	2725	2725	0
551	20250305	095100	48417835	2725	2725	2725	2725	0
552	20250305	095000	48417835	2725	2725	2725	2725	1
553	20250305	094900	48415110	2725	2725	2725	2725	0
554	20250305	094800	48415110	2725	2725	2725	2725	0
555	20250305	094700	48415110	2725	2725	2725	2725	0
556	20250305	094600	48415110	2725	2725	2725	2725	504
557	20250305	094500	47041710	2725	2725	2725	2725	29
558	20250305	094400	46962685	2725	2725	2725	2725	0
559	20250305	094300	46962685	2725	2725	2725	2725	0
560	20250305	094200	46962685	2725	2725	2725	2725	0
561	20250305	094100	46962685	2725	2725	2725	2725	0
562	20250305	094000	46962685	2725	2710	2725	2710	44
563	20250305	093900	46843430	2715	2715	2715	2715	0
564	20250305	093800	46843430	2715	2715	2715	2715	10
565	20250305	093700	46816280	2710	2710	2710	2710	0
566	20250305	093600	46816280	2710	2720	2720	2710	1000
567	20250305	093500	44105935	2730	2730	2730	2730	0
568	20250305	093400	44105935	2730	2720	2730	2720	820
569	20250305	093300	41875055	2700	2700	2700	2700	0
570	20250305	093200	41875055	2700	2700	2700	2700	0
571	20250305	093100	41875055	2700	2700	2700	2700	0
572	20250305	093000	41875055	2700	2710	2710	2700	4074
573	20250305	092900	30868430	2705	2710	2710	2705	1591
574	20250305	092800	26564725	2700	2700	2700	2700	0
575	20250305	092700	26564725	2700	2725	2725	2700	5100
576	20250305	092600	12748050	2735	2735	2735	2735	0
577	20250305	092500	12748050	2735	2735	2735	2735	0
578	20250305	092400	12748050	2735	2735	2735	2735	1
579	20250305	092300	12745315	2735	2735	2735	2735	0
580	20250305	092200	12745315	2735	2735	2735	2735	1
581	20250305	092100	12742580	2730	2730	2735	2730	32
582	20250305	092000	12655205	2735	2735	2735	2735	0
583	20250305	091900	12655205	2735	2735	2735	2735	2
584	20250305	091800	12649735	2730	2730	2730	2730	70
585	20250305	091700	12458635	2730	2725	2730	2725	80
586	20250305	091600	12240490	2725	2735	2735	2725	374
587	20250305	091500	11219945	2735	2745	2745	2735	119
588	20250305	091400	10894145	2750	2750	2750	2750	10
589	20250305	091300	10866645	2750	2750	2750	2750	0
590	20250305	091200	10866645	2750	2745	2750	2745	250
591	20250305	091100	10180325	2745	2740	2745	2740	614
592	20250305	091000	8497595	2740	2740	2740	2740	1100
593	20250305	090900	5483595	2740	2740	2740	2740	0
594	20250305	090800	5483595	2740	2740	2740	2740	622
595	20250305	090700	3779315	2735	2735	2735	2735	0
596	20250305	090600	3779315	2735	2725	2735	2710	709
597	20250305	090500	1848110	2725	2720	2725	2720	25
598	20250305	090400	1780100	2720	2720	2720	2720	0
599	20250305	090300	1780100	2720	2695	2720	2695	527
600	20250305	090200	359160	2720	2720	2720	2720	0
601	20250305	090100	359160	2720	2720	2720	2720	1
602	20250305	090000	356440	2720	2695	2720	2695	132