KissMeData/053300/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	193900	577692976	4460	4460	4460	4460	3083
3	20250304	193800	577692976	4460	4460	4460	4460	0
4	20250304	193700	577692976	4460	4460	4460	4460	0
5	20250304	193600	577692976	4460	4460	4460	4460	0
6	20250304	193500	577692976	4460	4460	4460	4460	0
7	20250304	193400	577692976	4460	4460	4460	4460	0
8	20250304	193300	577692976	4460	4460	4460	4460	0
9	20250304	193200	577692976	4460	4460	4460	4460	0
10	20250304	193100	577692976	4460	4460	4460	4460	0
11	20250304	193000	577692976	4460	4460	4460	4460	0
12	20250304	192900	577692976	4460	4460	4460	4460	0
13	20250304	192800	577692976	4460	4460	4460	4460	0
14	20250304	192700	577692976	4460	4460	4460	4460	0
15	20250304	192600	577692976	4460	4460	4460	4460	0
16	20250304	192500	577692976	4460	4460	4460	4460	0
17	20250304	192400	577692976	4460	4460	4460	4460	0
18	20250304	192300	577692976	4460	4460	4460	4460	0
19	20250304	192200	577692976	4460	4460	4460	4460	0
20	20250304	192100	577692976	4460	4460	4460	4460	0
21	20250304	192000	577692976	4460	4460	4460	4460	0
22	20250304	191900	577692976	4460	4460	4460	4460	0
23	20250304	191800	577692976	4460	4460	4460	4460	0
24	20250304	191700	577692976	4460	4460	4460	4460	0
25	20250304	191600	577692976	4460	4460	4460	4460	0
26	20250304	191500	577692976	4460	4460	4460	4460	0
27	20250304	191400	577692976	4460	4460	4460	4460	0
28	20250304	191300	577692976	4460	4460	4460	4460	0
29	20250304	191200	577692976	4460	4460	4460	4460	0
30	20250304	191100	577692976	4460	4460	4460	4460	0
31	20250304	191000	577692976	4460	4460	4460	4460	0
32	20250304	190900	577692976	4460	4460	4460	4460	3083
33	20250304	190800	577692976	4460	4460	4460	4460	0
34	20250304	190700	577692976	4460	4460	4460	4460	0
35	20250304	190600	577692976	4460	4460	4460	4460	0
36	20250304	190500	577692976	4460	4460	4460	4460	0
37	20250304	190400	577692976	4460	4460	4460	4460	0
38	20250304	190300	577692976	4460	4460	4460	4460	0
39	20250304	190200	577692976	4460	4460	4460	4460	0
40	20250304	190100	577692976	4460	4460	4460	4460	0
41	20250304	190000	577692976	4460	4460	4460	4460	0
42	20250304	185900	577692976	4460	4460	4460	4460	0
43	20250304	185800	577692976	4460	4460	4460	4460	0
44	20250304	185700	577692976	4460	4460	4460	4460	0
45	20250304	185600	577692976	4460	4460	4460	4460	0
46	20250304	185500	577692976	4460	4460	4460	4460	0
47	20250304	185400	577692976	4460	4460	4460	4460	0
48	20250304	185300	577692976	4460	4460	4460	4460	0
49	20250304	185200	577692976	4460	4460	4460	4460	0
50	20250304	185100	577692976	4460	4460	4460	4460	0
51	20250304	185000	577692976	4460	4460	4460	4460	0
52	20250304	184900	577692976	4460	4460	4460	4460	0
53	20250304	184800	577692976	4460	4460	4460	4460	0
54	20250304	184700	577692976	4460	4460	4460	4460	0
55	20250304	184600	577692976	4460	4460	4460	4460	0
56	20250304	184500	577692976	4460	4460	4460	4460	0
57	20250304	184400	577692976	4460	4460	4460	4460	0
58	20250304	184300	577692976	4460	4460	4460	4460	0
59	20250304	184200	577692976	4460	4460	4460	4460	0
60	20250304	184100	577692976	4460	4460	4460	4460	0
61	20250304	184000	577692976	4460	4460	4460	4460	0
62	20250304	183900	577692976	4460	4460	4460	4460	3083
63	20250304	183800	577692976	4460	4460	4460	4460	0
64	20250304	183700	577692976	4460	4460	4460	4460	0
65	20250304	183600	577692976	4460	4460	4460	4460	0
66	20250304	183500	577692976	4460	4460	4460	4460	0
67	20250304	183400	577692976	4460	4460	4460	4460	0
68	20250304	183300	577692976	4460	4460	4460	4460	0
69	20250304	183200	577692976	4460	4460	4460	4460	0
70	20250304	183100	577692976	4460	4460	4460	4460	0
71	20250304	183000	577692976	4460	4460	4460	4460	0
72	20250304	182900	577692976	4460	4460	4460	4460	0
73	20250304	182800	577692976	4460	4460	4460	4460	0
74	20250304	182700	577692976	4460	4460	4460	4460	0
75	20250304	182600	577692976	4460	4460	4460	4460	0
76	20250304	182500	577692976	4460	4460	4460	4460	0
77	20250304	182400	577692976	4460	4460	4460	4460	0
78	20250304	182300	577692976	4460	4460	4460	4460	0
79	20250304	182200	577692976	4460	4460	4460	4460	0
80	20250304	182100	577692976	4460	4460	4460	4460	0
81	20250304	182000	577692976	4460	4460	4460	4460	0
82	20250304	181900	577692976	4460	4460	4460	4460	0
83	20250304	181800	577692976	4460	4460	4460	4460	0
84	20250304	181700	577692976	4460	4460	4460	4460	0
85	20250304	181600	577692976	4460	4460	4460	4460	0
86	20250304	181500	577692976	4460	4460	4460	4460	0
87	20250304	181400	577692976	4460	4460	4460	4460	0
88	20250304	181300	577692976	4460	4460	4460	4460	0
89	20250304	181200	577692976	4460	4460	4460	4460	0
90	20250304	181100	577692976	4460	4460	4460	4460	0
91	20250304	181000	577692976	4460	4460	4460	4460	0
92	20250304	180900	577692976	4460	4460	4460	4460	3083
93	20250304	180800	577692976	4460	4460	4460	4460	0
94	20250304	180700	577692976	4460	4460	4460	4460	0
95	20250304	180600	577692976	4460	4460	4460	4460	0
96	20250304	180500	577692976	4460	4460	4460	4460	0
97	20250304	180400	577692976	4460	4460	4460	4460	0
98	20250304	180300	577692976	4460	4460	4460	4460	0
99	20250304	180200	577692976	4460	4460	4460	4460	0
100	20250304	180100	577692976	4460	4460	4460	4460	0
101	20250304	180000	577692976	4460	4460	4460	4460	0
102	20250304	175900	577692976	4460	4460	4460	4460	0
103	20250304	175800	577692976	4460	4460	4460	4460	0
104	20250304	175700	577692976	4460	4460	4460	4460	0
105	20250304	175600	577692976	4460	4460	4460	4460	0
106	20250304	175500	577692976	4460	4460	4460	4460	0
107	20250304	175400	577692976	4460	4460	4460	4460	0
108	20250304	175300	577692976	4460	4460	4460	4460	0
109	20250304	175200	577692976	4460	4460	4460	4460	0
110	20250304	175100	577692976	4460	4460	4460	4460	0
111	20250304	175000	577692976	4460	4460	4460	4460	0
112	20250304	174900	577692976	4460	4460	4460	4460	0
113	20250304	174800	577692976	4460	4460	4460	4460	0
114	20250304	174700	577692976	4460	4460	4460	4460	0
115	20250304	174600	577692976	4460	4460	4460	4460	0
116	20250304	174500	577692976	4460	4460	4460	4460	0
117	20250304	174400	577692976	4460	4460	4460	4460	0
118	20250304	174300	577692976	4460	4460	4460	4460	0
119	20250304	174200	577692976	4460	4460	4460	4460	0
120	20250304	174100	577692976	4460	4460	4460	4460	0
121	20250304	174000	577692976	4460	4460	4460	4460	0
122	20250304	173900	577692976	4460	4460	4460	4460	3083
123	20250304	173800	577692976	4460	4460	4460	4460	0
124	20250304	173700	577692976	4460	4460	4460	4460	0
125	20250304	173600	577692976	4460	4460	4460	4460	0
126	20250304	173500	577692976	4460	4460	4460	4460	0
127	20250304	173400	577692976	4460	4460	4460	4460	0
128	20250304	173300	577692976	4460	4460	4460	4460	0
129	20250304	173200	577692976	4460	4460	4460	4460	0
130	20250304	173100	577692976	4460	4460	4460	4460	0
131	20250304	173000	577692976	4460	4460	4460	4460	0
132	20250304	172900	577692976	4460	4460	4460	4460	0
133	20250304	172800	577692976	4460	4460	4460	4460	0
134	20250304	172700	577692976	4460	4460	4460	4460	0
135	20250304	172600	577692976	4460	4460	4460	4460	0
136	20250304	172500	577692976	4460	4460	4460	4460	0
137	20250304	172400	577692976	4460	4460	4460	4460	0
138	20250304	172300	577692976	4460	4460	4460	4460	0
139	20250304	172200	577692976	4460	4460	4460	4460	0
140	20250304	172100	577692976	4460	4460	4460	4460	0
141	20250304	172000	577692976	4460	4460	4460	4460	0
142	20250304	171900	577692976	4460	4460	4460	4460	0
143	20250304	171800	577692976	4460	4460	4460	4460	0
144	20250304	171700	577692976	4460	4460	4460	4460	0
145	20250304	171600	577692976	4460	4460	4460	4460	0
146	20250304	171500	577692976	4460	4460	4460	4460	0
147	20250304	171400	577692976	4460	4460	4460	4460	0
148	20250304	171300	577692976	4460	4460	4460	4460	0
149	20250304	171200	577692976	4460	4460	4460	4460	0
150	20250304	171100	577692976	4460	4460	4460	4460	0
151	20250304	171000	577692976	4460	4460	4460	4460	0
152	20250304	170900	577692976	4460	4460	4460	4460	3083
153	20250304	170800	577692976	4460	4460	4460	4460	0
154	20250304	170700	577692976	4460	4460	4460	4460	0
155	20250304	170600	577692976	4460	4460	4460	4460	0
156	20250304	170500	577692976	4460	4460	4460	4460	0
157	20250304	170400	577692976	4460	4460	4460	4460	0
158	20250304	170300	577692976	4460	4460	4460	4460	0
159	20250304	170200	577692976	4460	4460	4460	4460	0
160	20250304	170100	577692976	4460	4460	4460	4460	0
161	20250304	170000	577692976	4460	4460	4460	4460	0
162	20250304	165900	577692976	4460	4460	4460	4460	0
163	20250304	165800	577692976	4460	4460	4460	4460	0
164	20250304	165700	577692976	4460	4460	4460	4460	0
165	20250304	165600	577692976	4460	4460	4460	4460	0
166	20250304	165500	577692976	4460	4460	4460	4460	0
167	20250304	165400	577692976	4460	4460	4460	4460	0
168	20250304	165300	577692976	4460	4460	4460	4460	0
169	20250304	165200	577692976	4460	4460	4460	4460	0
170	20250304	165100	577692976	4460	4460	4460	4460	0
171	20250304	165000	577692976	4460	4460	4460	4460	0
172	20250304	164900	577692976	4460	4460	4460	4460	0
173	20250304	164800	577692976	4460	4460	4460	4460	0
174	20250304	164700	577692976	4460	4460	4460	4460	0
175	20250304	164600	577692976	4460	4460	4460	4460	0
176	20250304	164500	577692976	4460	4460	4460	4460	0
177	20250304	164400	577692976	4460	4460	4460	4460	0
178	20250304	164300	577692976	4460	4460	4460	4460	0
179	20250304	164200	577692976	4460	4460	4460	4460	0
180	20250304	164100	577692976	4460	4460	4460	4460	0
181	20250304	164000	577692976	4460	4460	4460	4460	0
182	20250304	163900	577692976	4460	4460	4460	4460	3083
183	20250304	163800	577692976	4460	4460	4460	4460	0
184	20250304	163700	577692976	4460	4460	4460	4460	0
185	20250304	163600	577692976	4460	4460	4460	4460	0
186	20250304	163500	577692976	4460	4460	4460	4460	0
187	20250304	163400	577692976	4460	4460	4460	4460	0
188	20250304	163300	577692976	4460	4460	4460	4460	0
189	20250304	163200	577692976	4460	4460	4460	4460	0
190	20250304	163100	577692976	4460	4460	4460	4460	0
191	20250304	163000	577692976	4460	4460	4460	4460	0
192	20250304	162900	577692976	4460	4460	4460	4460	0
193	20250304	162800	577692976	4460	4460	4460	4460	0
194	20250304	162700	577692976	4460	4460	4460	4460	0
195	20250304	162600	577692976	4460	4460	4460	4460	0
196	20250304	162500	577692976	4460	4460	4460	4460	0
197	20250304	162400	577692976	4460	4460	4460	4460	0
198	20250304	162300	577692976	4460	4460	4460	4460	0
199	20250304	162200	577692976	4460	4460	4460	4460	0
200	20250304	162100	577692976	4460	4460	4460	4460	0
201	20250304	162000	577692976	4460	4460	4460	4460	0
202	20250304	161900	577692976	4460	4460	4460	4460	0
203	20250304	161800	577692976	4460	4460	4460	4460	0
204	20250304	161700	577692976	4460	4460	4460	4460	0
205	20250304	161600	577692976	4460	4460	4460	4460	0
206	20250304	161500	577692976	4460	4460	4460	4460	0
207	20250304	161400	577692976	4460	4460	4460	4460	0
208	20250304	161300	577692976	4460	4460	4460	4460	0
209	20250304	161200	577692976	4460	4460	4460	4460	0
210	20250304	161100	577692976	4460	4460	4460	4460	0
211	20250304	161000	577692976	4460	4460	4460	4460	0
212	20250304	160900	577692976	4460	4460	4460	4460	3083
213	20250304	160800	577692976	4460	4460	4460	4460	0
214	20250304	160700	577692976	4460	4460	4460	4460	0
215	20250304	160600	577692976	4460	4460	4460	4460	0
216	20250304	160500	577692976	4460	4460	4460	4460	0
217	20250304	160400	577692976	4460	4460	4460	4460	0
218	20250304	160300	577692976	4460	4460	4460	4460	0
219	20250304	160200	577692976	4460	4460	4460	4460	0
220	20250304	160100	577692976	4460	4460	4460	4460	0
221	20250304	160000	577692976	4460	4460	4460	4460	0
222	20250304	155900	577692976	4460	4460	4460	4460	0
223	20250304	155800	577692976	4460	4460	4460	4460	0
224	20250304	155700	577692976	4460	4460	4460	4460	0
225	20250304	155600	577692976	4460	4460	4460	4460	0
226	20250304	155500	577692976	4460	4460	4460	4460	0
227	20250304	155400	577692976	4460	4460	4460	4460	0
228	20250304	155300	577692976	4460	4460	4460	4460	0
229	20250304	155200	577692976	4460	4460	4460	4460	0
230	20250304	155100	577692976	4460	4460	4460	4460	0
231	20250304	155000	577692976	4460	4460	4460	4460	0
232	20250304	154900	577692976	4460	4460	4460	4460	0
233	20250304	154800	577692976	4460	4460	4460	4460	0
234	20250304	154700	577692976	4460	4460	4460	4460	0
235	20250304	154600	577692976	4460	4460	4460	4460	0
236	20250304	154500	577692976	4460	4460	4460	4460	0
237	20250304	154400	577692976	4460	4460	4460	4460	0
238	20250304	154300	577692976	4460	4460	4460	4460	0
239	20250304	154200	577692976	4460	4460	4460	4460	0
240	20250304	154100	577692976	4460	4460	4460	4460	0
241	20250304	154000	577692976	4460	4460	4460	4460	0
242	20250304	153900	577692976	4460	4460	4460	4460	3083
243	20250304	153800	577692976	4460	4460	4460	4460	0
244	20250304	153700	577692976	4460	4460	4460	4460	0
245	20250304	153600	577692976	4460	4460	4460	4460	0
246	20250304	153500	577692976	4460	4460	4460	4460	0
247	20250304	153400	577692976	4460	4460	4460	4460	0
248	20250304	153300	577692976	4460	4460	4460	4460	0
249	20250304	153200	577692976	4460	4460	4460	4460	0
250	20250304	153100	577692976	4460	4460	4460	4460	0
251	20250304	153000	577692976	4460	4460	4460	4460	3083
252	20250304	152900	563942796	4465	4465	4465	4465	0
253	20250304	152800	563942796	4465	4465	4465	4465	0
254	20250304	152700	563942796	4465	4465	4465	4465	0
255	20250304	152600	563942796	4465	4465	4465	4465	0
256	20250304	152500	563942796	4465	4465	4465	4465	0
257	20250304	152400	563942796	4465	4465	4465	4465	0
258	20250304	152300	563942796	4465	4465	4465	4465	0
259	20250304	152200	563942796	4465	4465	4465	4465	0
260	20250304	152100	563942796	4465	4465	4465	4465	0
261	20250304	152000	563942796	4465	4465	4465	4465	0
262	20250304	151900	563942796	4465	4450	4465	4440	1937
263	20250304	151800	555313606	4460	4460	4460	4460	0
264	20250304	151700	555313606	4460	4445	4460	4440	387
265	20250304	151600	553592456	4455	4455	4455	4455	20
266	20250304	151500	553503356	4440	4460	4460	4440	1220
267	20250304	151400	548080841	4460	4460	4460	4450	1360
268	20250304	151300	542028376	4460	4460	4460	4455	540
269	20250304	151200	539622476	4460	4465	4465	4450	2043
270	20250304	151100	530530026	4455	4465	4465	4455	330
271	20250304	151000	529059076	4455	4455	4455	4455	200
272	20250304	150900	528168076	4465	4465	4465	4465	2
273	20250304	150800	528159146	4465	4465	4465	4465	1
274	20250304	150700	528154681	4465	4465	4465	4465	0
275	20250304	150600	528154681	4465	4465	4465	4465	16
276	20250304	150500	528083241	4455	4455	4465	4455	113
277	20250304	150400	527579786	4465	4465	4465	4465	5
278	20250304	150300	527557461	4465	4475	4475	4465	3
279	20250304	150200	527544046	4445	4475	4475	4445	12370
280	20250304	150100	472443496	4475	4475	4475	4465	3
281	20250304	150000	472430081	4475	4465	4475	4465	501
282	20250304	145900	470193106	4475	4465	4475	4465	17
283	20250304	145800	470117151	4475	4475	4475	4475	12
284	20250304	145700	470063451	4475	4475	4475	4465	9
285	20250304	145600	470023246	4475	4475	4475	4475	4
286	20250304	145500	470005346	4475	4475	4475	4475	0
287	20250304	145400	470005346	4475	4475	4475	4475	1
288	20250304	145300	470000871	4475	4470	4475	4470	137
289	20250304	145200	469388046	4470	4475	4475	4470	11
290	20250304	145100	469338871	4475	4475	4475	4475	112
291	20250304	145000	468837671	4475	4470	4475	4470	2
292	20250304	144900	468828726	4465	4475	4475	4465	1111
293	20250304	144800	463868101	4475	4475	4475	4475	4
294	20250304	144700	463850201	4475	4475	4475	4475	1
295	20250304	144600	463845726	4475	4475	4475	4475	10
296	20250304	144500	463800976	4465	4475	4475	4465	75
297	20250304	144400	463466076	4475	4475	4475	4475	8
298	20250304	144300	463430276	4475	4475	4475	4475	0
299	20250304	144200	463430276	4475	4475	4475	4475	0
300	20250304	144100	463430276	4475	4475	4475	4475	2
301	20250304	144000	463421326	4475	4475	4475	4475	0
302	20250304	143900	463421326	4475	4475	4475	4475	0
303	20250304	143800	463421326	4475	4465	4475	4465	550
304	20250304	143700	460963071	4465	4465	4470	4465	412
305	20250304	143600	459123481	4465	4465	4465	4465	1503
306	20250304	143500	452412586	4465	4465	4465	4465	0
307	20250304	143400	452412586	4465	4465	4465	4465	0
308	20250304	143300	452412586	4465	4460	4465	4460	6
309	20250304	143200	452385816	4465	4465	4465	4465	0
310	20250304	143100	452385816	4465	4460	4465	4460	145
311	20250304	143000	451739106	4465	4465	4465	4465	112
312	20250304	142900	451239026	4465	4465	4465	4465	20
313	20250304	142800	451149726	4460	4465	4465	4460	29
314	20250304	142700	451020351	4465	4460	4465	4457	256
315	20250304	142600	449878616	4465	4455	4465	4455	102
316	20250304	142500	449424191	4460	4450	4460	4450	41
317	20250304	142400	449241731	4460	4460	4460	4450	113
318	20250304	142300	448738851	4460	4465	4465	4460	97
319	20250304	142200	448306226	4460	4460	4460	4460	439
320	20250304	142100	446348286	4460	4455	4460	4455	49
321	20250304	142000	446129986	4450	4450	4450	4450	50
322	20250304	141900	445907486	4450	4455	4455	4450	2352
323	20250304	141800	435440326	4460	4455	4460	4455	13
324	20250304	141700	435382366	4460	4460	4460	4460	1
325	20250304	141600	435377906	4460	4460	4460	4460	5
326	20250304	141500	435355606	4460	4455	4460	4455	387
327	20250304	141400	433631516	4460	4460	4460	4460	1
328	20250304	141300	433627056	4460	4460	4460	4460	1
329	20250304	141200	433622596	4460	4460	4460	4460	0
330	20250304	141100	433622596	4460	4460	4460	4460	39
331	20250304	141000	433448656	4455	4455	4455	4455	1000
332	20250304	140900	428993656	4460	4455	4460	4455	60
333	20250304	140800	428726306	4455	4455	4455	4455	0
334	20250304	140700	428726306	4455	4455	4455	4455	131
335	20250304	140600	428142701	4460	4460	4460	4460	14
336	20250304	140500	428080261	4460	4460	4460	4460	0
337	20250304	140400	428080261	4460	4460	4460	4460	10
338	20250304	140300	428035661	4455	4455	4455	4455	57
339	20250304	140200	427781726	4455	4455	4455	4455	0
340	20250304	140100	427781726	4455	4455	4455	4455	2
341	20250304	140000	427772816	4460	4460	4460	4460	0
342	20250304	135900	427772816	4460	4460	4460	4460	5
343	20250304	135800	427750516	4455	4455	4455	4455	461
344	20250304	135700	425696761	4455	4455	4455	4455	99
345	20250304	135600	425255716	4460	4460	4460	4460	46
346	20250304	135500	425050556	4460	4465	4465	4460	5
347	20250304	135400	425028241	4465	4460	4465	4460	198
348	20250304	135300	424145156	4460	4460	4460	4460	0
349	20250304	135200	424145156	4460	4460	4460	4460	53
350	20250304	135100	423908776	4460	4460	4460	4460	900
351	20250304	135000	419894776	4465	4465	4465	4465	0
352	20250304	134900	419894776	4465	4465	4465	4465	1
353	20250304	134800	419890311	4465	4460	4465	4460	32
354	20250304	134700	419747581	4460	4460	4460	4460	51
355	20250304	134600	419520121	4460	4460	4460	4460	1
356	20250304	134500	419515661	4465	4465	4465	4465	5
357	20250304	134400	419493336	4465	4465	4465	4465	4
358	20250304	134300	419475476	4465	4460	4465	4460	309
359	20250304	134200	418097331	4460	4460	4460	4460	242
360	20250304	134100	417018011	4465	4465	4465	4465	0
361	20250304	134000	417018011	4465	4465	4465	4465	2
362	20250304	133900	417009081	4465	4465	4465	4465	17
363	20250304	133800	416933176	4475	4475	4475	4475	0
364	20250304	133700	416933176	4475	4475	4475	4475	0
365	20250304	133600	416933176	4475	4475	4475	4475	0
366	20250304	133500	416933176	4475	4475	4475	4475	0
367	20250304	133400	416933176	4475	4475	4475	4475	0
368	20250304	133300	416933176	4475	4475	4475	4475	2
369	20250304	133200	416924226	4475	4475	4475	4475	0
370	20250304	133100	416924226	4475	4475	4475	4475	0
371	20250304	133000	416924226	4475	4475	4475	4475	0
372	20250304	132900	416924226	4475	4475	4475	4475	0
373	20250304	132800	416924226	4475	4470	4475	4460	734
374	20250304	132700	413647136	4480	4480	4480	4480	0
375	20250304	132600	413647136	4480	4480	4480	4480	3
376	20250304	132500	413633696	4470	4470	4470	4470	51
377	20250304	132400	413405726	4470	4470	4470	4470	0
378	20250304	132300	413405726	4470	4475	4475	4470	580
379	20250304	132200	410812216	4475	4475	4475	4475	623
380	20250304	132100	408024291	4475	4475	4475	4475	0
381	20250304	132000	408024291	4475	4475	4475	4475	0
382	20250304	131900	408024291	4475	4475	4475	4475	0
383	20250304	131800	408024291	4475	4475	4475	4475	0
384	20250304	131700	408024291	4475	4475	4475	4475	0
385	20250304	131600	408024291	4475	4475	4475	4475	0
386	20250304	131500	408024291	4475	4475	4475	4475	0
387	20250304	131400	408024291	4475	4475	4475	4475	0
388	20250304	131300	408024291	4475	4475	4475	4475	0
389	20250304	131200	408024291	4475	4475	4475	4475	0
390	20250304	131100	408024291	4475	4475	4475	4475	0
391	20250304	131000	408024291	4475	4470	4475	4470	240
392	20250304	130900	406951376	4470	4470	4470	4470	0
393	20250304	130800	406951376	4470	4465	4470	4465	29
394	20250304	130700	406821886	4470	4470	4470	4470	0
395	20250304	130600	406821886	4470	4470	4470	4470	0
396	20250304	130500	406821886	4470	4460	4470	4460	501
397	20250304	130400	404582426	4470	4470	4470	4470	0
398	20250304	130300	404582426	4470	4470	4470	4470	0
399	20250304	130200	404582426	4470	4470	4470	4470	11
400	20250304	130100	404533256	4470	4455	4470	4455	4999
401	20250304	130000	382236151	4450	4450	4450	4450	0
402	20250304	125900	382236151	4450	4455	4455	4450	51
403	20250304	125800	382009171	4450	4450	4450	4450	0
404	20250304	125700	382009171	4450	4450	4450	4450	0
405	20250304	125600	382009171	4450	4450	4450	4450	1
406	20250304	125500	382004721	4450	4450	4450	4450	50
407	20250304	125400	381782221	4450	4450	4450	4450	1
408	20250304	125300	381777771	4460	4460	4460	4460	22
409	20250304	125200	381679651	4450	4455	4455	4450	498
410	20250304	125100	379462276	4460	4460	4460	4460	0
411	20250304	125000	379462276	4460	4460	4460	4460	0
412	20250304	124900	379462276	4460	4460	4460	4460	10
413	20250304	124800	379417676	4457	4457	4457	4457	0
414	20250304	124700	379417676	4457	4455	4457	4455	508
415	20250304	124600	377154534	4455	4450	4455	4450	95
416	20250304	124500	376731674	4455	4455	4455	4455	20
417	20250304	124400	376642574	4455	4455	4455	4455	1
418	20250304	124300	376638119	4455	4450	4455	4450	178
419	20250304	124200	375845769	4455	4455	4455	4455	0
420	20250304	124100	375845769	4455	4455	4455	4455	53
421	20250304	124000	375609654	4455	4455	4455	4455	1053
422	20250304	123900	370918539	4455	4460	4460	4455	409
423	20250304	123800	369095304	4460	4465	4465	4460	15
424	20250304	123700	369028379	4460	4460	4460	4460	15
425	20250304	123600	368961479	4470	4470	4470	4470	0
426	20250304	123500	368961479	4470	4470	4470	4470	0
427	20250304	123400	368961479	4470	4470	4470	4470	0
428	20250304	123300	368961479	4470	4470	4470	4470	2
429	20250304	123200	368952539	4470	4470	4470	4470	30
430	20250304	123100	368818439	4465	4465	4465	4465	105
431	20250304	123000	368349614	4465	4465	4465	4465	0
432	20250304	122900	368349614	4465	4465	4465	4465	0
433	20250304	122800	368349614	4465	4465	4465	4465	0
434	20250304	122700	368349614	4465	4465	4465	4465	0
435	20250304	122600	368349614	4465	4465	4465	4465	0
436	20250304	122500	368349614	4465	4465	4465	4465	109
437	20250304	122400	367862929	4460	4465	4465	4460	815
438	20250304	122300	364225359	4465	4465	4465	4465	1
439	20250304	122200	364220894	4465	4465	4465	4465	0
440	20250304	122100	364220894	4465	4465	4465	4465	2
441	20250304	122000	364211964	4465	4465	4465	4465	1
442	20250304	121900	364207499	4465	4465	4465	4465	8
443	20250304	121800	364171779	4465	4465	4465	4465	4
444	20250304	121700	364153919	4470	4470	4470	4470	0
445	20250304	121600	364153919	4470	4470	4470	4470	0
446	20250304	121500	364153919	4470	4465	4470	4465	290
447	20250304	121400	362858344	4465	4465	4465	4465	94
448	20250304	121300	362438634	4465	4465	4465	4465	0
449	20250304	121200	362438634	4465	4465	4465	4465	0
450	20250304	121100	362438634	4465	4465	4465	4465	50
451	20250304	121000	362215384	4465	4465	4465	4465	0
452	20250304	120900	362215384	4465	4465	4465	4465	0
453	20250304	120800	362215384	4465	4465	4465	4465	120
454	20250304	120700	361679584	4465	4465	4465	4465	0
455	20250304	120600	361679584	4465	4465	4465	4465	30
456	20250304	120500	361545634	4465	4465	4465	4465	27
457	20250304	120400	361425079	4465	4465	4465	4465	23
458	20250304	120300	361322384	4470	4470	4470	4470	0
459	20250304	120200	361322384	4470	4470	4470	4470	1025
460	20250304	120100	356740634	4475	4475	4475	4475	0
461	20250304	120000	356740634	4475	4475	4475	4475	0
462	20250304	115900	356740634	4475	4475	4475	4475	11
463	20250304	115800	356691409	4475	4475	4475	4475	0
464	20250304	115700	356691409	4475	4475	4475	4475	9
465	20250304	115600	356651134	4475	4475	4475	4475	420
466	20250304	115500	354771634	4475	4480	4480	4475	23
467	20250304	115400	354668614	4480	4480	4480	4480	0
468	20250304	115300	354668614	4480	4480	4480	4480	0
469	20250304	115200	354668614	4480	4480	4480	4480	0
470	20250304	115100	354668614	4480	4480	4480	4480	455
471	20250304	115000	352630214	4480	4480	4480	4480	0
472	20250304	114900	352630214	4480	4480	4480	4480	0
473	20250304	114800	352630214	4480	4480	4480	4480	0
474	20250304	114700	352630214	4480	4480	4480	4480	0
475	20250304	114600	352630214	4480	4480	4480	4480	11
476	20250304	114500	352580934	4480	4480	4480	4480	10
477	20250304	114400	352536134	4470	4470	4470	4470	0
478	20250304	114300	352536134	4470	4475	4475	4470	150
479	20250304	114200	351865304	4480	4480	4480	4480	80
480	20250304	114100	351506904	4480	4480	4480	4480	0
481	20250304	114000	351506904	4480	4480	4480	4480	28
482	20250304	113900	351381464	4480	4480	4480	4480	0
483	20250304	113800	351381464	4480	4480	4480	4480	2
484	20250304	113700	351372504	4480	4480	4480	4480	0
485	20250304	113600	351372504	4480	4480	4480	4480	0
486	20250304	113500	351372504	4480	4480	4480	4480	10
487	20250304	113400	351327704	4480	4470	4480	4470	1230
488	20250304	113300	345828304	4470	4470	4470	4470	3
489	20250304	113200	345814894	4470	4470	4470	4470	6
490	20250304	113100	345788074	4470	4470	4470	4470	0
491	20250304	113000	345788074	4470	4470	4470	4470	0
492	20250304	112900	345788074	4470	4470	4470	4470	0
493	20250304	112800	345788074	4470	4470	4470	4470	0
494	20250304	112700	345788074	4470	4470	4470	4470	3
495	20250304	112600	345774664	4465	4455	4465	4455	502
496	20250304	112500	343533254	4460	4460	4460	4460	1000
497	20250304	112400	339073254	4460	4460	4460	4460	500
498	20250304	112300	336843254	4470	4470	4470	4470	0
499	20250304	112200	336843254	4470	4470	4470	4470	0
500	20250304	112100	336843254	4470	4470	4470	4470	0
501	20250304	112000	336843254	4470	4470	4470	4470	0
502	20250304	111900	336843254	4470	4470	4470	4470	0
503	20250304	111800	336843254	4470	4470	4470	4470	0
504	20250304	111700	336843254	4470	4470	4470	4470	14
505	20250304	111600	336780674	4465	4465	4465	4465	233
506	20250304	111500	335740329	4465	4465	4465	4465	0
507	20250304	111400	335740329	4465	4450	4465	4450	269
508	20250304	111300	334541214	4450	4455	4455	4450	131
509	20250304	111200	333958014	4455	4455	4455	4455	600
510	20250304	111100	331285014	4460	4460	4460	4460	1
511	20250304	111000	331280554	4450	4450	4450	4450	0
512	20250304	110900	331280554	4450	4450	4450	4450	1143
513	20250304	110800	326194204	4455	4452	4455	4452	110
514	20250304	110700	325704394	4455	4455	4455	4455	0
515	20250304	110600	325704394	4455	4455	4455	4455	0
516	20250304	110500	325704394	4455	4457	4457	4455	214
517	20250304	110400	324750984	4457	4455	4457	4455	171
518	20250304	110300	323989177	4455	4455	4455	4455	0
519	20250304	110200	323989177	4455	4455	4455	4455	8
520	20250304	110100	323953537	4455	4455	4455	4455	2
521	20250304	110000	323944627	4455	4455	4455	4455	0
522	20250304	105900	323944627	4455	4455	4455	4455	10
523	20250304	105800	323900077	4445	4445	4445	4445	156
524	20250304	105700	323206657	4445	4445	4445	4445	0
525	20250304	105600	323206657	4445	4445	4445	4445	201
526	20250304	105500	322313212	4445	4445	4445	4445	5
527	20250304	105400	322290987	4445	4450	4450	4445	61
528	20250304	105300	322019587	4450	4450	4450	4450	1011
529	20250304	105200	317520637	4440	4435	4440	4435	385
530	20250304	105100	315811337	4440	4440	4440	4440	0
531	20250304	105000	315811337	4440	4440	4440	4440	0
532	20250304	104900	315811337	4440	4440	4440	4440	0
533	20250304	104800	315811337	4440	4430	4440	4430	962
534	20250304	104700	311546887	4420	4420	4420	4420	250
535	20250304	104600	310441887	4420	4425	4425	4420	677
536	20250304	104500	307449312	4420	4420	4420	4420	0
537	20250304	104400	307449312	4420	4430	4430	4420	844
538	20250304	104300	303711592	4430	4430	4430	4430	51
539	20250304	104200	303485662	4430	4435	4435	4430	350
540	20250304	104100	301935062	4435	4435	4435	4430	24
541	20250304	104000	301828632	4435	4435	4435	4435	0
542	20250304	103900	301828632	4435	4440	4440	4430	609
543	20250304	103800	299130547	4440	4440	4440	4440	60
544	20250304	103700	298864147	4435	4430	4435	4430	839
545	20250304	103600	295147277	4440	4440	4440	4440	14
546	20250304	103500	295085117	4440	4440	4440	4440	7
547	20250304	103400	295054037	4430	4430	4430	4430	0
548	20250304	103300	295054037	4430	4440	4440	4430	2550
549	20250304	103200	283742462	4440	4440	4440	4440	50
550	20250304	103100	283520462	4440	4440	4440	4440	46
551	20250304	103000	283316222	4440	4440	4440	4440	0
552	20250304	102900	283316222	4440	4445	4445	4440	171
553	20250304	102800	282556712	4445	4450	4450	4440	1666
554	20250304	102700	275144542	4450	4455	4455	4450	26
555	20250304	102600	275028727	4450	4455	4455	4450	2135
556	20250304	102500	265517472	4455	4460	4460	4455	3199
557	20250304	102400	251265912	4460	4460	4460	4460	1
558	20250304	102300	251261452	4460	4460	4460	4460	1
559	20250304	102200	251256992	4460	4460	4460	4460	0
560	20250304	102100	251256992	4460	4457	4460	4457	920
561	20250304	102000	247154311	4455	4455	4455	4455	40
562	20250304	101900	246976111	4460	4460	4460	4455	1031
563	20250304	101800	242378961	4462	4462	4462	4462	21
564	20250304	101700	242285259	4465	4465	4465	4465	0
565	20250304	101600	242285259	4465	4465	4465	4465	0
566	20250304	101500	242285259	4465	4465	4465	4465	28
567	20250304	101400	242160239	4465	4467	4467	4460	139
568	20250304	101300	241540277	4470	4470	4470	4470	10
569	20250304	101200	241495577	4470	4470	4470	4470	1
570	20250304	101100	241491107	4470	4475	4475	4470	503
571	20250304	101000	239242692	4475	4475	4475	4475	1
572	20250304	100900	239238217	4470	4470	4470	4470	0
573	20250304	100800	239238217	4470	4470	4470	4470	1
574	20250304	100700	239233747	4475	4475	4475	4475	1
575	20250304	100600	239229272	4480	4480	4480	4480	5
576	20250304	100500	239206872	4480	4465	4480	4465	224
577	20250304	100400	238205127	4460	4465	4465	4455	814
578	20250304	100300	234576452	4470	4465	4470	4465	31
579	20250304	100200	234438032	4465	4470	4470	4465	75
580	20250304	100100	234102877	4480	4480	4480	4480	0
581	20250304	100000	234102877	4480	4480	4480	4480	0
582	20250304	095900	234102877	4480	4480	4480	4480	0
583	20250304	095800	234102877	4480	4480	4480	4480	0
584	20250304	095700	234102877	4480	4475	4480	4475	210
585	20250304	095600	233163122	4480	4480	4480	4480	91
586	20250304	095500	232755442	4480	4475	4480	4475	30
587	20250304	095400	232621182	4480	4480	4480	4480	12
588	20250304	095300	232567422	4460	4460	4460	4460	0
589	20250304	095200	232567422	4460	4455	4460	4455	236
590	20250304	095100	231515442	4485	4485	4485	4485	0
591	20250304	095000	231515442	4485	4485	4485	4485	0
592	20250304	094900	231515442	4485	4485	4485	4485	0
593	20250304	094800	231515442	4485	4480	4485	4480	445
594	20250304	094700	229521117	4485	4460	4485	4460	1055
595	20250304	094600	224808057	4440	4440	4440	4440	0
596	20250304	094500	224808057	4440	4445	4445	4440	51
597	20250304	094400	224581477	4440	4455	4455	4440	2443
598	20250304	094300	213708497	4455	4455	4455	4455	0
599	20250304	094200	213708497	4455	4460	4460	4455	773
600	20250304	094100	210261282	4460	4465	4465	4460	1380
601	20250304	094000	204099817	4465	4465	4465	4465	100
602	20250304	093900	203653317	4460	4460	4465	4460	454
603	20250304	093800	201627480	4460	4460	4460	4460	17
604	20250304	093700	201551660	4460	4460	4460	4460	2407
605	20250304	093600	190816440	4460	4460	4465	4460	83
606	20250304	093500	190446255	4465	4465	4465	4465	10
607	20250304	093400	190401605	4465	4465	4465	4465	0
608	20250304	093300	190401605	4465	4455	4465	4455	845
609	20250304	093200	186632980	4460	4455	4460	4455	42
610	20250304	093100	186445820	4460	4455	4460	4455	69
611	20250304	093000	186138420	4460	4455	4460	4455	51
612	20250304	092900	185911210	4455	4455	4455	4455	500
613	20250304	092800	183683710	4460	4455	4460	4455	909
614	20250304	092700	179633555	4455	4425	4455	4420	1746
615	20250304	092600	171890555	4425	4430	4445	4425	590
616	20250304	092500	169276860	4430	4450	4450	4430	1396
617	20250304	092400	163078685	4440	4440	4440	4440	500
618	20250304	092300	160858685	4435	4440	4440	4435	1000
619	20250304	092200	156419555	4450	4450	4450	4450	693
620	20250304	092100	153335705	4450	4455	4455	4450	76
621	20250304	092000	152997500	4415	4455	4455	4415	1160
622	20250304	091900	147846615	4450	4440	4450	4440	530
623	20250304	091800	145493065	4430	4445	4445	4415	1580
624	20250304	091700	138500000	4450	4435	4450	4430	1461
625	20250304	091600	132013630	4435	4435	4435	4435	106
626	20250304	091500	131543520	4440	4425	4440	4425	49
627	20250304	091400	131326080	4440	4435	4440	4435	1912
628	20250304	091300	122837630	4425	4425	4425	4415	3576
629	20250304	091200	107020195	4425	4435	4435	4425	5084
630	20250304	091100	84521745	4435	4435	4437	4430	1557
631	20250304	091000	77622715	4435	4447	4447	4435	883
632	20250304	090900	73706045	4440	4445	4445	4440	674
633	20250304	090800	70710430	4450	4450	4450	4450	830
634	20250304	090700	67016930	4455	4450	4460	4450	934
635	20250304	090600	62860260	4445	4460	4460	4445	1763
636	20250304	090500	55022975	4450	4465	4465	4450	1796
637	20250304	090400	47030760	4465	4455	4465	4425	2788
638	20250304	090300	34639515	4450	4465	4465	4450	3943
639	20250304	090200	17077145	4470	4485	4500	4470	965
640	20250304	090100	12755430	4485	4500	4500	4485	323
641	20250304	090000	11306195	4500	4490	4530	4490	2515