KissMeData/080580/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195800	470640555	5660	5660	5660	5660	1000
3	20250306	195700	470640555	5660	5660	5660	5660	0
4	20250306	195600	470640555	5660	5660	5660	5660	0
5	20250306	195500	470640555	5660	5660	5660	5660	0
6	20250306	195400	470640555	5660	5660	5660	5660	0
7	20250306	195300	470640555	5660	5660	5660	5660	0
8	20250306	195200	470640555	5660	5660	5660	5660	0
9	20250306	195100	470640555	5660	5660	5660	5660	0
10	20250306	195000	470640555	5660	5660	5660	5660	0
11	20250306	194900	470640555	5660	5660	5660	5660	0
12	20250306	194800	470640555	5660	5660	5660	5660	0
13	20250306	194700	470640555	5660	5660	5660	5660	0
14	20250306	194600	470640555	5660	5660	5660	5660	0
15	20250306	194500	470640555	5660	5660	5660	5660	0
16	20250306	194400	470640555	5660	5660	5660	5660	0
17	20250306	194300	470640555	5660	5660	5660	5660	0
18	20250306	194200	470640555	5660	5660	5660	5660	0
19	20250306	194100	470640555	5660	5660	5660	5660	0
20	20250306	194000	470640555	5660	5660	5660	5660	0
21	20250306	193900	470640555	5660	5660	5660	5660	0
22	20250306	193800	470640555	5660	5660	5660	5660	0
23	20250306	193700	470640555	5660	5660	5660	5660	0
24	20250306	193600	470640555	5660	5660	5660	5660	0
25	20250306	193500	470640555	5660	5660	5660	5660	0
26	20250306	193400	470640555	5660	5660	5660	5660	0
27	20250306	193300	470640555	5660	5660	5660	5660	0
28	20250306	193200	470640555	5660	5660	5660	5660	0
29	20250306	193100	470640555	5660	5660	5660	5660	0
30	20250306	193000	470640555	5660	5660	5660	5660	0
31	20250306	192900	470640555	5660	5660	5660	5660	0
32	20250306	192800	470640555	5660	5660	5660	5660	1000
33	20250306	192700	470640555	5660	5660	5660	5660	0
34	20250306	192600	470640555	5660	5660	5660	5660	0
35	20250306	192500	470640555	5660	5660	5660	5660	0
36	20250306	192400	470640555	5660	5660	5660	5660	0
37	20250306	192300	470640555	5660	5660	5660	5660	0
38	20250306	192200	470640555	5660	5660	5660	5660	0
39	20250306	192100	470640555	5660	5660	5660	5660	0
40	20250306	192000	470640555	5660	5660	5660	5660	0
41	20250306	191900	470640555	5660	5660	5660	5660	0
42	20250306	191800	470640555	5660	5660	5660	5660	0
43	20250306	191700	470640555	5660	5660	5660	5660	0
44	20250306	191600	470640555	5660	5660	5660	5660	0
45	20250306	191500	470640555	5660	5660	5660	5660	0
46	20250306	191400	470640555	5660	5660	5660	5660	0
47	20250306	191300	470640555	5660	5660	5660	5660	0
48	20250306	191200	470640555	5660	5660	5660	5660	0
49	20250306	191100	470640555	5660	5660	5660	5660	0
50	20250306	191000	470640555	5660	5660	5660	5660	0
51	20250306	190900	470640555	5660	5660	5660	5660	0
52	20250306	190800	470640555	5660	5660	5660	5660	0
53	20250306	190700	470640555	5660	5660	5660	5660	0
54	20250306	190600	470640555	5660	5660	5660	5660	0
55	20250306	190500	470640555	5660	5660	5660	5660	0
56	20250306	190400	470640555	5660	5660	5660	5660	0
57	20250306	190300	470640555	5660	5660	5660	5660	0
58	20250306	190200	470640555	5660	5660	5660	5660	0
59	20250306	190100	470640555	5660	5660	5660	5660	0
60	20250306	190000	470640555	5660	5660	5660	5660	0
61	20250306	185900	470640555	5660	5660	5660	5660	0
62	20250306	185800	470640555	5660	5660	5660	5660	1000
63	20250306	185700	470640555	5660	5660	5660	5660	0
64	20250306	185600	470640555	5660	5660	5660	5660	0
65	20250306	185500	470640555	5660	5660	5660	5660	0
66	20250306	185400	470640555	5660	5660	5660	5660	0
67	20250306	185300	470640555	5660	5660	5660	5660	0
68	20250306	185200	470640555	5660	5660	5660	5660	0
69	20250306	185100	470640555	5660	5660	5660	5660	0
70	20250306	185000	470640555	5660	5660	5660	5660	0
71	20250306	184900	470640555	5660	5660	5660	5660	0
72	20250306	184800	470640555	5660	5660	5660	5660	0
73	20250306	184700	470640555	5660	5660	5660	5660	0
74	20250306	184600	470640555	5660	5660	5660	5660	0
75	20250306	184500	470640555	5660	5660	5660	5660	0
76	20250306	184400	470640555	5660	5660	5660	5660	0
77	20250306	184300	470640555	5660	5660	5660	5660	0
78	20250306	184200	470640555	5660	5660	5660	5660	0
79	20250306	184100	470640555	5660	5660	5660	5660	0
80	20250306	184000	470640555	5660	5660	5660	5660	0
81	20250306	183900	470640555	5660	5660	5660	5660	0
82	20250306	183800	470640555	5660	5660	5660	5660	0
83	20250306	183700	470640555	5660	5660	5660	5660	0
84	20250306	183600	470640555	5660	5660	5660	5660	0
85	20250306	183500	470640555	5660	5660	5660	5660	0
86	20250306	183400	470640555	5660	5660	5660	5660	0
87	20250306	183300	470640555	5660	5660	5660	5660	0
88	20250306	183200	470640555	5660	5660	5660	5660	0
89	20250306	183100	470640555	5660	5660	5660	5660	0
90	20250306	183000	470640555	5660	5660	5660	5660	0
91	20250306	182900	470640555	5660	5660	5660	5660	0
92	20250306	182800	470640555	5660	5660	5660	5660	1000
93	20250306	182700	470640555	5660	5660	5660	5660	0
94	20250306	182600	470640555	5660	5660	5660	5660	0
95	20250306	182500	470640555	5660	5660	5660	5660	0
96	20250306	182400	470640555	5660	5660	5660	5660	0
97	20250306	182300	470640555	5660	5660	5660	5660	0
98	20250306	182200	470640555	5660	5660	5660	5660	0
99	20250306	182100	470640555	5660	5660	5660	5660	0
100	20250306	182000	470640555	5660	5660	5660	5660	0
101	20250306	181900	470640555	5660	5660	5660	5660	0
102	20250306	181800	470640555	5660	5660	5660	5660	0
103	20250306	181700	470640555	5660	5660	5660	5660	0
104	20250306	181600	470640555	5660	5660	5660	5660	0
105	20250306	181500	470640555	5660	5660	5660	5660	0
106	20250306	181400	470640555	5660	5660	5660	5660	0
107	20250306	181300	470640555	5660	5660	5660	5660	0
108	20250306	181200	470640555	5660	5660	5660	5660	0
109	20250306	181100	470640555	5660	5660	5660	5660	0
110	20250306	181000	470640555	5660	5660	5660	5660	0
111	20250306	180900	470640555	5660	5660	5660	5660	0
112	20250306	180800	470640555	5660	5660	5660	5660	0
113	20250306	180700	470640555	5660	5660	5660	5660	0
114	20250306	180600	470640555	5660	5660	5660	5660	0
115	20250306	180500	470640555	5660	5660	5660	5660	0
116	20250306	180400	470640555	5660	5660	5660	5660	0
117	20250306	180300	470640555	5660	5660	5660	5660	0
118	20250306	180200	470640555	5660	5660	5660	5660	0
119	20250306	180100	470640555	5660	5660	5660	5660	0
120	20250306	180000	470640555	5660	5660	5660	5660	0
121	20250306	175900	470640555	5660	5660	5660	5660	0
122	20250306	175800	470640555	5660	5660	5660	5660	1000
123	20250306	175700	470640555	5660	5660	5660	5660	0
124	20250306	175600	470640555	5660	5660	5660	5660	0
125	20250306	175500	470640555	5660	5660	5660	5660	0
126	20250306	175400	470640555	5660	5660	5660	5660	0
127	20250306	175300	470640555	5660	5660	5660	5660	0
128	20250306	175200	470640555	5660	5660	5660	5660	0
129	20250306	175100	470640555	5660	5660	5660	5660	0
130	20250306	175000	470640555	5660	5660	5660	5660	0
131	20250306	174900	470640555	5660	5660	5660	5660	0
132	20250306	174800	470640555	5660	5660	5660	5660	0
133	20250306	174700	470640555	5660	5660	5660	5660	0
134	20250306	174600	470640555	5660	5660	5660	5660	0
135	20250306	174500	470640555	5660	5660	5660	5660	0
136	20250306	174400	470640555	5660	5660	5660	5660	0
137	20250306	174300	470640555	5660	5660	5660	5660	0
138	20250306	174200	470640555	5660	5660	5660	5660	0
139	20250306	174100	470640555	5660	5660	5660	5660	0
140	20250306	174000	470640555	5660	5660	5660	5660	0
141	20250306	173900	470640555	5660	5660	5660	5660	0
142	20250306	173800	470640555	5660	5660	5660	5660	0
143	20250306	173700	470640555	5660	5660	5660	5660	0
144	20250306	173600	470640555	5660	5660	5660	5660	0
145	20250306	173500	470640555	5660	5660	5660	5660	0
146	20250306	173400	470640555	5660	5660	5660	5660	0
147	20250306	173300	470640555	5660	5660	5660	5660	0
148	20250306	173200	470640555	5660	5660	5660	5660	0
149	20250306	173100	470640555	5660	5660	5660	5660	0
150	20250306	173000	470640555	5660	5660	5660	5660	0
151	20250306	172900	470640555	5660	5660	5660	5660	0
152	20250306	172800	470640555	5660	5660	5660	5660	1000
153	20250306	172700	470640555	5660	5660	5660	5660	0
154	20250306	172600	470640555	5660	5660	5660	5660	0
155	20250306	172500	470640555	5660	5660	5660	5660	0
156	20250306	172400	470640555	5660	5660	5660	5660	0
157	20250306	172300	470640555	5660	5660	5660	5660	0
158	20250306	172200	470640555	5660	5660	5660	5660	0
159	20250306	172100	470640555	5660	5660	5660	5660	0
160	20250306	172000	470640555	5660	5660	5660	5660	0
161	20250306	171900	470640555	5660	5660	5660	5660	0
162	20250306	171800	470640555	5660	5660	5660	5660	0
163	20250306	171700	470640555	5660	5660	5660	5660	0
164	20250306	171600	470640555	5660	5660	5660	5660	0
165	20250306	171500	470640555	5660	5660	5660	5660	0
166	20250306	171400	470640555	5660	5660	5660	5660	0
167	20250306	171300	470640555	5660	5660	5660	5660	0
168	20250306	171200	470640555	5660	5660	5660	5660	0
169	20250306	171100	470640555	5660	5660	5660	5660	0
170	20250306	171000	470640555	5660	5660	5660	5660	0
171	20250306	170900	470640555	5660	5660	5660	5660	0
172	20250306	170800	470640555	5660	5660	5660	5660	0
173	20250306	170700	470640555	5660	5660	5660	5660	0
174	20250306	170600	470640555	5660	5660	5660	5660	0
175	20250306	170500	470640555	5660	5660	5660	5660	0
176	20250306	170400	470640555	5660	5660	5660	5660	0
177	20250306	170300	470640555	5660	5660	5660	5660	0
178	20250306	170200	470640555	5660	5660	5660	5660	0
179	20250306	170100	470640555	5660	5660	5660	5660	0
180	20250306	170000	470640555	5660	5660	5660	5660	0
181	20250306	165900	470640555	5660	5660	5660	5660	0
182	20250306	165800	470640555	5660	5660	5660	5660	1000
183	20250306	165700	470640555	5660	5660	5660	5660	0
184	20250306	165600	470640555	5660	5660	5660	5660	0
185	20250306	165500	470640555	5660	5660	5660	5660	0
186	20250306	165400	470640555	5660	5660	5660	5660	0
187	20250306	165300	470640555	5660	5660	5660	5660	0
188	20250306	165200	470640555	5660	5660	5660	5660	0
189	20250306	165100	470640555	5660	5660	5660	5660	0
190	20250306	165000	470640555	5660	5660	5660	5660	0
191	20250306	164900	470640555	5660	5660	5660	5660	0
192	20250306	164800	470640555	5660	5660	5660	5660	0
193	20250306	164700	470640555	5660	5660	5660	5660	0
194	20250306	164600	470640555	5660	5660	5660	5660	0
195	20250306	164500	470640555	5660	5660	5660	5660	0
196	20250306	164400	470640555	5660	5660	5660	5660	0
197	20250306	164300	470640555	5660	5660	5660	5660	0
198	20250306	164200	470640555	5660	5660	5660	5660	0
199	20250306	164100	470640555	5660	5660	5660	5660	0
200	20250306	164000	470640555	5660	5660	5660	5660	0
201	20250306	163900	470640555	5660	5660	5660	5660	0
202	20250306	163800	470640555	5660	5660	5660	5660	0
203	20250306	163700	470640555	5660	5660	5660	5660	0
204	20250306	163600	470640555	5660	5660	5660	5660	0
205	20250306	163500	470640555	5660	5660	5660	5660	0
206	20250306	163400	470640555	5660	5660	5660	5660	0
207	20250306	163300	470640555	5660	5660	5660	5660	0
208	20250306	163200	470640555	5660	5660	5660	5660	0
209	20250306	163100	470640555	5660	5660	5660	5660	0
210	20250306	163000	470640555	5660	5660	5660	5660	0
211	20250306	162900	470640555	5660	5660	5660	5660	0
212	20250306	162800	470640555	5660	5660	5660	5660	1000
213	20250306	162700	470640555	5660	5660	5660	5660	0
214	20250306	162600	470640555	5660	5660	5660	5660	0
215	20250306	162500	470640555	5660	5660	5660	5660	0
216	20250306	162400	470640555	5660	5660	5660	5660	0
217	20250306	162300	470640555	5660	5660	5660	5660	0
218	20250306	162200	470640555	5660	5660	5660	5660	0
219	20250306	162100	470640555	5660	5660	5660	5660	0
220	20250306	162000	470640555	5660	5660	5660	5660	0
221	20250306	161900	470640555	5660	5660	5660	5660	0
222	20250306	161800	470640555	5660	5660	5660	5660	0
223	20250306	161700	470640555	5660	5660	5660	5660	0
224	20250306	161600	470640555	5660	5660	5660	5660	0
225	20250306	161500	470640555	5660	5660	5660	5660	0
226	20250306	161400	470640555	5660	5660	5660	5660	0
227	20250306	161300	470640555	5660	5660	5660	5660	0
228	20250306	161200	470640555	5660	5660	5660	5660	0
229	20250306	161100	470640555	5660	5660	5660	5660	0
230	20250306	161000	470640555	5660	5660	5660	5660	0
231	20250306	160900	470640555	5660	5660	5660	5660	0
232	20250306	160800	470640555	5660	5660	5660	5660	0
233	20250306	160700	470640555	5660	5660	5660	5660	0
234	20250306	160600	470640555	5660	5660	5660	5660	0
235	20250306	160500	470640555	5660	5660	5660	5660	0
236	20250306	160400	470640555	5660	5660	5660	5660	0
237	20250306	160300	470640555	5660	5660	5660	5660	0
238	20250306	160200	470640555	5660	5660	5660	5660	0
239	20250306	160100	470640555	5660	5660	5660	5660	0
240	20250306	160000	470640555	5660	5660	5660	5660	0
241	20250306	155900	470640555	5660	5660	5660	5660	0
242	20250306	155800	470640555	5660	5660	5660	5660	1000
243	20250306	155700	470640555	5660	5660	5660	5660	0
244	20250306	155600	470640555	5660	5660	5660	5660	0
245	20250306	155500	470640555	5660	5660	5660	5660	0
246	20250306	155400	470640555	5660	5660	5660	5660	0
247	20250306	155300	470640555	5660	5660	5660	5660	0
248	20250306	155200	470640555	5660	5660	5660	5660	0
249	20250306	155100	470640555	5660	5660	5660	5660	0
250	20250306	155000	470640555	5660	5660	5660	5660	0
251	20250306	154900	470640555	5660	5660	5660	5660	0
252	20250306	154800	470640555	5660	5660	5660	5660	0
253	20250306	154700	470640555	5660	5660	5660	5660	0
254	20250306	154600	470640555	5660	5660	5660	5660	0
255	20250306	154500	470640555	5660	5660	5660	5660	0
256	20250306	154400	470640555	5660	5660	5660	5660	0
257	20250306	154300	470640555	5660	5660	5660	5660	0
258	20250306	154200	470640555	5660	5660	5660	5660	0
259	20250306	154100	470640555	5660	5660	5660	5660	0
260	20250306	154000	470640555	5660	5660	5660	5660	0
261	20250306	153900	470640555	5660	5660	5660	5660	0
262	20250306	153800	470640555	5660	5660	5660	5660	0
263	20250306	153700	470640555	5660	5660	5660	5660	0
264	20250306	153600	470640555	5660	5660	5660	5660	0
265	20250306	153500	470640555	5660	5660	5660	5660	0
266	20250306	153400	470640555	5660	5660	5660	5660	0
267	20250306	153300	470640555	5660	5660	5660	5660	0
268	20250306	153200	470640555	5660	5660	5660	5660	0
269	20250306	153100	470640555	5660	5660	5660	5660	0
270	20250306	153000	470640555	5660	5660	5660	5660	1000
271	20250306	152900	464980555	5670	5670	5670	5670	0
272	20250306	152800	464980555	5670	5670	5670	5670	0
273	20250306	152700	464980555	5670	5670	5670	5670	0
274	20250306	152600	464980555	5670	5670	5670	5670	0
275	20250306	152500	464980555	5670	5670	5670	5670	0
276	20250306	152400	464980555	5670	5670	5670	5670	0
277	20250306	152300	464980555	5670	5670	5670	5670	0
278	20250306	152200	464980555	5670	5670	5670	5670	0
279	20250306	152100	464980555	5670	5670	5670	5670	0
280	20250306	152000	464980555	5670	5670	5670	5670	0
281	20250306	151900	464980555	5670	5670	5670	5670	1
282	20250306	151800	464974885	5630	5630	5670	5630	625
283	20250306	151700	461447895	5620	5630	5630	5620	155
284	20250306	151600	460575795	5630	5630	5630	5630	844
285	20250306	151500	455824075	5630	5620	5630	5610	1009
286	20250306	151400	450144945	5620	5600	5620	5600	363
287	20250306	151300	448109985	5620	5600	5620	5600	167
288	20250306	151200	447173115	5600	5600	5600	5600	480
289	20250306	151100	444485115	5610	5610	5610	5610	98
290	20250306	151000	443935335	5610	5630	5630	5610	106
291	20250306	150900	443339575	5610	5630	5630	5610	17
292	20250306	150800	443244105	5630	5610	5630	5610	224
293	20250306	150700	441987365	5630	5630	5630	5630	10
294	20250306	150600	441931065	5630	5620	5630	5620	282
295	20250306	150500	440346135	5620	5620	5620	5620	500
296	20250306	150400	437536135	5620	5610	5620	5610	31
297	20250306	150300	437362075	5620	5610	5620	5610	12
298	20250306	150200	437294735	5620	5610	5620	5610	11
299	20250306	150100	437233015	5610	5620	5630	5610	125
300	20250306	150000	436529725	5630	5600	5630	5600	428
301	20250306	145900	434128435	5570	5580	5580	5570	96
302	20250306	145800	433593475	5580	5580	5580	5580	81
303	20250306	145700	433141495	5610	5610	5610	5610	0
304	20250306	145600	433141495	5610	5610	5610	5610	0
305	20250306	145500	433141495	5610	5610	5610	5610	5
306	20250306	145400	433113445	5570	5580	5600	5570	617
307	20250306	145300	429667175	5580	5580	5580	5580	0
308	20250306	145200	429667175	5580	5580	5580	5580	0
309	20250306	145100	429667175	5580	5580	5580	5580	188
310	20250306	145000	428618135	5600	5600	5600	5600	0
311	20250306	144900	428618135	5600	5600	5600	5600	3
312	20250306	144800	428601335	5600	5600	5600	5600	0
313	20250306	144700	428601335	5600	5600	5600	5600	20
314	20250306	144600	428489335	5600	5600	5600	5600	0
315	20250306	144500	428489335	5600	5600	5600	5600	352
316	20250306	144400	426518135	5580	5580	5580	5580	0
317	20250306	144300	426518135	5580	5580	5580	5580	0
318	20250306	144200	426518135	5580	5580	5580	5580	0
319	20250306	144100	426518135	5580	5600	5600	5580	1044
320	20250306	144000	420691795	5600	5600	5600	5600	3005
321	20250306	143900	403863795	5600	5600	5610	5600	1036
322	20250306	143800	398061995	5600	5600	5600	5600	9
323	20250306	143700	398011595	5600	5600	5600	5600	27
324	20250306	143600	397860395	5600	5610	5610	5600	3050
325	20250306	143500	380751395	5610	5610	5610	5610	974
326	20250306	143400	375287255	5610	5600	5610	5600	259
327	20250306	143300	373834525	5610	5610	5610	5610	253
328	20250306	143200	372415195	5610	5610	5610	5610	2
329	20250306	143100	372403975	5610	5610	5610	5610	160
330	20250306	143000	371506375	5610	5610	5610	5600	338
331	20250306	142900	369610735	5610	5610	5610	5610	481
332	20250306	142800	366912325	5610	5610	5610	5610	0
333	20250306	142700	366912325	5610	5610	5610	5610	0
334	20250306	142600	366912325	5610	5610	5610	5610	627
335	20250306	142500	363394855	5610	5610	5610	5610	0
336	20250306	142400	363394855	5610	5610	5610	5610	1
337	20250306	142300	363389245	5610	5610	5610	5610	0
338	20250306	142200	363389245	5610	5600	5610	5600	102
339	20250306	142100	362817115	5600	5590	5600	5590	241
340	20250306	142000	361469915	5590	5590	5590	5590	5
341	20250306	141900	361441965	5610	5610	5610	5610	0
342	20250306	141800	361441965	5610	5610	5610	5610	178
343	20250306	141700	360443385	5610	5600	5610	5600	124
344	20250306	141600	359748145	5600	5600	5600	5600	30
345	20250306	141500	359580145	5590	5590	5590	5590	20
346	20250306	141400	359468345	5590	5590	5590	5590	0
347	20250306	141300	359468345	5590	5590	5590	5590	2
348	20250306	141200	359457165	5580	5580	5580	5580	0
349	20250306	141100	359457165	5580	5580	5580	5580	149
350	20250306	141000	358625745	5590	5580	5590	5580	160
351	20250306	140900	357731945	5580	5580	5580	5580	173
352	20250306	140800	356766605	5570	5570	5570	5570	0
353	20250306	140700	356766605	5570	5570	5570	5570	0
354	20250306	140600	356766605	5570	5570	5570	5570	1529
355	20250306	140500	348250075	5570	5570	5570	5570	0
356	20250306	140400	348250075	5570	5570	5570	5570	55
357	20250306	140300	347943725	5580	5580	5580	5580	363
358	20250306	140200	345918185	5580	5580	5580	5580	30
359	20250306	140100	345750785	5580	5580	5580	5580	0
360	20250306	140000	345750785	5580	5580	5580	5580	3
361	20250306	135900	345734045	5580	5580	5580	5580	36
362	20250306	135800	345533165	5580	5580	5580	5580	20
363	20250306	135700	345421565	5600	5580	5600	5580	112
364	20250306	135600	344794605	5580	5580	5580	5580	20
365	20250306	135500	344683005	5580	5590	5590	5580	380
366	20250306	135400	342559285	5600	5600	5600	5600	0
367	20250306	135300	342559285	5600	5600	5600	5600	0
368	20250306	135200	342559285	5600	5600	5600	5600	139
369	20250306	135100	341780885	5610	5610	5610	5610	1
370	20250306	135000	341775275	5610	5610	5610	5610	1
371	20250306	134900	341769665	5600	5600	5600	5600	0
372	20250306	134800	341769665	5600	5600	5600	5600	93
373	20250306	134700	341248865	5610	5600	5610	5600	90
374	20250306	134600	340744065	5610	5610	5610	5610	0
375	20250306	134500	340744065	5610	5590	5610	5590	92
376	20250306	134400	340229755	5610	5610	5610	5610	0
377	20250306	134300	340229755	5610	5610	5610	5610	0
378	20250306	134200	340229755	5610	5610	5610	5610	12
379	20250306	134100	340162435	5610	5610	5610	5610	2
380	20250306	134000	340151215	5610	5590	5610	5590	463
381	20250306	133900	337561945	5590	5590	5590	5580	26
382	20250306	133800	337416635	5590	5590	5590	5590	0
383	20250306	133700	337416635	5590	5590	5590	5590	0
384	20250306	133600	337416635	5590	5590	5590	5590	1
385	20250306	133500	337411045	5590	5590	5590	5590	0
386	20250306	133400	337411045	5590	5590	5590	5590	1
387	20250306	133300	337405455	5590	5590	5590	5590	0
388	20250306	133200	337405455	5590	5590	5590	5590	200
389	20250306	133100	336287455	5590	5590	5590	5590	0
390	20250306	133000	336287455	5590	5590	5590	5590	0
391	20250306	132900	336287455	5590	5590	5590	5590	10
392	20250306	132800	336231555	5590	5580	5590	5560	251
393	20250306	132700	334833575	5610	5590	5610	5590	18
394	20250306	132600	334732855	5590	5610	5610	5590	12
395	20250306	132500	334665575	5610	5610	5610	5610	0
396	20250306	132400	334665575	5610	5610	5610	5610	700
397	20250306	132300	330738575	5610	5610	5610	5610	0
398	20250306	132200	330738575	5610	5580	5610	5580	99
399	20250306	132100	330186015	5610	5610	5610	5610	3
400	20250306	132000	330169185	5610	5590	5610	5590	8
401	20250306	131900	330124345	5610	5610	5610	5610	90
402	20250306	131800	329619445	5610	5600	5610	5580	38
403	20250306	131700	329406665	5600	5610	5610	5580	253
404	20250306	131600	327987825	5610	5610	5610	5610	0
405	20250306	131500	327987825	5610	5570	5610	5570	452
406	20250306	131400	325461575	5570	5565	5570	5560	89
407	20250306	131300	324966395	5570	5570	5570	5570	0
408	20250306	131200	324966395	5570	5570	5570	5570	0
409	20250306	131100	324966395	5570	5570	5570	5570	0
410	20250306	131000	324966395	5570	5570	5570	5570	0
411	20250306	130900	324966395	5570	5570	5570	5570	0
412	20250306	130800	324966395	5570	5570	5570	5570	0
413	20250306	130700	324966395	5570	5570	5570	5570	0
414	20250306	130600	324966395	5570	5570	5570	5570	119
415	20250306	130500	324303565	5570	5570	5570	5570	200
416	20250306	130400	323189565	5570	5570	5570	5570	4
417	20250306	130300	323167285	5560	5560	5560	5560	0
418	20250306	130200	323167285	5560	5570	5570	5560	29
419	20250306	130100	323005875	5570	5570	5570	5570	0
420	20250306	130000	323005875	5570	5560	5570	5560	3
421	20250306	125900	322989175	5550	5550	5550	5550	0
422	20250306	125800	322989175	5550	5550	5550	5550	0
423	20250306	125700	322989175	5550	5550	5550	5550	150
424	20250306	125600	322156675	5550	5550	5550	5550	0
425	20250306	125500	322156675	5550	5560	5560	5550	134
426	20250306	125400	321412305	5560	5560	5560	5560	53
427	20250306	125300	321117625	5550	5550	5550	5550	0
428	20250306	125200	321117625	5550	5550	5550	5550	0
429	20250306	125100	321117625	5550	5550	5550	5550	0
430	20250306	125000	321117625	5550	5550	5550	5550	0
431	20250306	124900	321117625	5550	5550	5550	5550	100
432	20250306	124800	320562625	5550	5550	5550	5550	100
433	20250306	124700	320007625	5550	5550	5550	5550	0
434	20250306	124600	320007625	5550	5555	5555	5550	100
435	20250306	124500	319452395	5555	5555	5555	5555	10
436	20250306	124400	319396845	5560	5560	5560	5560	0
437	20250306	124300	319396845	5560	5560	5560	5560	22
438	20250306	124200	319274525	5555	5555	5555	5555	2
439	20250306	124100	319263415	5555	5555	5555	5555	10
440	20250306	124000	319207865	5555	5555	5555	5555	0
441	20250306	123900	319207865	5555	5555	5555	5555	3
442	20250306	123800	319191200	5555	5555	5555	5555	10
443	20250306	123700	319135650	5560	5560	5560	5560	12
444	20250306	123600	319068930	5555	5555	5555	5555	3
445	20250306	123500	319052265	5560	5560	5560	5560	0
446	20250306	123400	319052265	5560	5560	5560	5560	0
447	20250306	123300	319052265	5560	5560	5560	5560	14
448	20250306	123200	318974425	5560	5555	5560	5555	88
449	20250306	123100	318485225	5540	5540	5540	5540	0
450	20250306	123000	318485225	5540	5540	5540	5540	0
451	20250306	122900	318485225	5540	5540	5540	5540	0
452	20250306	122800	318485225	5540	5540	5540	5540	0
453	20250306	122700	318485225	5540	5540	5540	5540	0
454	20250306	122600	318485225	5540	5540	5540	5540	0
455	20250306	122500	318485225	5540	5540	5540	5540	25
456	20250306	122400	318346725	5540	5540	5540	5540	0
457	20250306	122300	318346725	5540	5540	5540	5540	142
458	20250306	122200	317560045	5540	5540	5540	5540	0
459	20250306	122100	317560045	5540	5540	5540	5540	0
460	20250306	122000	317560045	5540	5550	5550	5540	348
461	20250306	121900	315632075	5560	5560	5560	5560	0
462	20250306	121800	315632075	5560	5560	5560	5560	0
463	20250306	121700	315632075	5560	5560	5560	5560	20
464	20250306	121600	315520875	5570	5570	5570	5570	76
465	20250306	121500	315097555	5570	5570	5570	5570	0
466	20250306	121400	315097555	5570	5570	5570	5570	0
467	20250306	121300	315097555	5570	5570	5570	5570	6
468	20250306	121200	315064135	5540	5540	5540	5540	1
469	20250306	121100	315058595	5540	5540	5540	5540	0
470	20250306	121000	315058595	5540	5540	5540	5540	0
471	20250306	120900	315058595	5540	5540	5540	5540	0
472	20250306	120800	315058595	5540	5540	5540	5540	0
473	20250306	120700	315058595	5540	5540	5540	5540	0
474	20250306	120600	315058595	5540	5540	5540	5540	0
475	20250306	120500	315058595	5540	5540	5540	5540	0
476	20250306	120400	315058595	5540	5540	5540	5540	0
477	20250306	120300	315058595	5540	5550	5550	5540	550
478	20250306	120200	312009095	5550	5550	5550	5550	35
479	20250306	120100	311814845	5550	5550	5550	5550	0
480	20250306	120000	311814845	5550	5550	5550	5550	55
481	20250306	115900	311509595	5570	5570	5570	5570	0
482	20250306	115800	311509595	5570	5570	5570	5570	500
483	20250306	115700	308724595	5570	5570	5570	5570	0
484	20250306	115600	308724595	5570	5570	5570	5570	503
485	20250306	115500	305922885	5570	5570	5570	5570	3
486	20250306	115400	305906175	5560	5560	5560	5560	0
487	20250306	115300	305906175	5560	5560	5560	5560	1
488	20250306	115200	305900615	5540	5540	5540	5540	30
489	20250306	115100	305734415	5540	5540	5540	5540	0
490	20250306	115000	305734415	5540	5540	5540	5540	0
491	20250306	114900	305734415	5540	5540	5540	5540	10
492	20250306	114800	305679015	5540	5540	5540	5540	0
493	20250306	114700	305679015	5540	5570	5570	5540	170
494	20250306	114600	304735075	5570	5570	5570	5570	8
495	20250306	114500	304690515	5570	5570	5570	5570	1
496	20250306	114400	304684945	5570	5570	5570	5570	106
497	20250306	114300	304094525	5570	5570	5570	5570	8
498	20250306	114200	304049965	5550	5550	5550	5550	0
499	20250306	114100	304049965	5550	5550	5550	5550	0
500	20250306	114000	304049965	5550	5550	5550	5550	0
501	20250306	113900	304049965	5550	5550	5550	5550	1
502	20250306	113800	304044415	5570	5570	5570	5570	1
503	20250306	113700	304038845	5560	5560	5560	5560	0
504	20250306	113600	304038845	5560	5560	5560	5560	0
505	20250306	113500	304038845	5560	5560	5560	5560	10
506	20250306	113400	303983245	5570	5550	5570	5540	934
507	20250306	113300	298807435	5550	5550	5550	5550	0
508	20250306	113200	298807435	5550	5550	5550	5550	110
509	20250306	113100	298196935	5550	5550	5550	5550	0
510	20250306	113000	298196935	5550	5550	5550	5550	0
511	20250306	112900	298196935	5550	5550	5550	5550	200
512	20250306	112800	297086935	5550	5550	5550	5550	0
513	20250306	112700	297086935	5550	5550	5550	5550	0
514	20250306	112600	297086935	5550	5550	5550	5550	0
515	20250306	112500	297086935	5550	5550	5550	5550	3
516	20250306	112400	297070285	5550	5550	5550	5550	0
517	20250306	112300	297070285	5550	5550	5550	5550	0
518	20250306	112200	297070285	5550	5550	5550	5550	0
519	20250306	112100	297070285	5550	5550	5550	5550	30
520	20250306	112000	296903785	5540	5540	5540	5540	0
521	20250306	111900	296903785	5540	5540	5540	5540	17
522	20250306	111800	296809605	5540	5540	5540	5540	0
523	20250306	111700	296809605	5540	5540	5540	5540	0
524	20250306	111600	296809605	5540	5540	5540	5540	200
525	20250306	111500	295701605	5540	5540	5540	5540	127
526	20250306	111400	294998025	5540	5540	5540	5540	0
527	20250306	111300	294998025	5540	5540	5540	5540	0
528	20250306	111200	294998025	5540	5540	5540	5540	0
529	20250306	111100	294998025	5540	5540	5540	5540	0
530	20250306	111000	294998025	5540	5540	5540	5540	100
531	20250306	110900	294444025	5560	5550	5560	5530	1139
532	20250306	110800	288113505	5530	5530	5530	5530	0
533	20250306	110700	288113505	5530	5530	5530	5500	13347
534	20250306	110600	214602065	5530	5530	5530	5530	1
535	20250306	110500	214596535	5530	5550	5550	5530	106
536	20250306	110400	214009315	5560	5560	5560	5560	2
537	20250306	110300	213998195	5560	5560	5560	5560	5
538	20250306	110200	213970395	5570	5560	5570	5560	58
539	20250306	110100	213647595	5530	5530	5530	5530	16
540	20250306	110000	213559115	5560	5560	5560	5560	10
541	20250306	105900	213503515	5530	5560	5560	5530	31
542	20250306	105800	213332055	5520	5520	5520	5520	0
543	20250306	105700	213332055	5520	5520	5520	5520	0
544	20250306	105600	213332055	5520	5520	5520	5520	0
545	20250306	105500	213332055	5520	5520	5520	5520	10
546	20250306	105400	213276855	5520	5530	5530	5520	461
547	20250306	105300	210728005	5530	5530	5530	5530	0
548	20250306	105200	210728005	5530	5530	5530	5525	250
549	20250306	105100	209345755	5530	5530	5530	5530	1
550	20250306	105000	209340225	5570	5570	5570	5570	0
551	20250306	104900	209340225	5570	5570	5570	5570	0
552	20250306	104800	209340225	5570	5570	5570	5570	0
553	20250306	104700	209340225	5570	5570	5570	5570	0
554	20250306	104600	209340225	5570	5570	5570	5570	0
555	20250306	104500	209340225	5570	5570	5570	5570	0
556	20250306	104400	209340225	5570	5530	5570	5530	76
557	20250306	104300	208919025	5530	5530	5530	5530	0
558	20250306	104200	208919025	5530	5550	5550	5530	200
559	20250306	104100	207812085	5540	5540	5540	5540	26
560	20250306	104000	207668045	5530	5540	5540	5530	80
561	20250306	103900	207225405	5540	5540	5540	5540	26
562	20250306	103800	207081365	5540	5540	5540	5540	0
563	20250306	103700	207081365	5540	5540	5540	5540	0
564	20250306	103600	207081365	5540	5540	5540	5540	71
565	20250306	103500	206688025	5540	5540	5540	5540	53
566	20250306	103400	206394405	5540	5550	5550	5540	443
567	20250306	103300	203940175	5560	5560	5560	5560	1
568	20250306	103200	203934615	5570	5570	5570	5570	0
569	20250306	103100	203934615	5570	5570	5570	5570	0
570	20250306	103000	203934615	5570	5570	5570	5570	45
571	20250306	102900	203683965	5570	5570	5570	5570	50
572	20250306	102800	203405465	5570	5570	5570	5570	0
573	20250306	102700	203405465	5570	5570	5570	5570	0
574	20250306	102600	203405465	5570	5570	5570	5570	0
575	20250306	102500	203405465	5570	5570	5570	5570	0
576	20250306	102400	203405465	5570	5570	5570	5570	50
577	20250306	102300	203126965	5570	5570	5570	5570	50
578	20250306	102200	202848465	5570	5570	5570	5570	0
579	20250306	102100	202848465	5570	5560	5570	5560	7376
580	20250306	102000	161836905	5530	5530	5530	5530	0
581	20250306	101900	161836905	5530	5530	5530	5530	262
582	20250306	101800	160388045	5530	5530	5530	5530	0
583	20250306	101700	160388045	5530	5540	5540	5530	100
584	20250306	101600	159834905	5540	5540	5540	5540	15
585	20250306	101500	159751805	5550	5550	5550	5550	1
586	20250306	101400	159746255	5560	5550	5560	5550	16
587	20250306	101300	159657395	5560	5545	5560	5545	3
588	20250306	101200	159640730	5530	5530	5530	5530	1
589	20250306	101100	159635200	5530	5530	5530	5530	0
590	20250306	101000	159635200	5530	5530	5530	5530	300
591	20250306	100900	157976200	5540	5560	5560	5540	73
592	20250306	100800	157571760	5560	5560	5560	5560	0
593	20250306	100700	157571760	5560	5560	5560	5560	0
594	20250306	100600	157571760	5560	5550	5560	5540	1850
595	20250306	100500	147310240	5570	5570	5570	5570	2
596	20250306	100400	147299100	5550	5550	5550	5550	554
597	20250306	100300	144224400	5570	5560	5570	5550	30
598	20250306	100200	144057870	5560	5560	5560	5560	606
599	20250306	100100	140688510	5560	5560	5560	5560	86
600	20250306	100000	140210350	5570	5560	5570	5560	100
601	20250306	095900	139654000	5560	5560	5560	5560	1
602	20250306	095800	139648440	5550	5550	5550	5550	0
603	20250306	095700	139648440	5550	5550	5550	5550	1129
604	20250306	095600	133382490	5555	5555	5555	5555	10
605	20250306	095500	133326940	5565	5550	5565	5550	67
606	20250306	095400	132954880	5565	5565	5565	5565	7
607	20250306	095300	132915925	5550	5550	5550	5550	11
608	20250306	095200	132854875	5550	5550	5550	5550	80
609	20250306	095100	132410875	5550	5550	5550	5550	1
610	20250306	095000	132405325	5550	5560	5565	5550	364
611	20250306	094900	130384000	5570	5580	5580	5570	28
612	20250306	094800	130227940	5560	5560	5560	5560	95
613	20250306	094700	129699740	5580	5580	5580	5580	10
614	20250306	094600	129643940	5550	5550	5550	5550	0
615	20250306	094500	129643940	5550	5590	5590	5550	653
616	20250306	094400	126012980	5590	5590	5590	5580	53
617	20250306	094300	125717210	5590	5570	5590	5570	9
618	20250306	094200	125667060	5570	5570	5570	5570	0
619	20250306	094100	125667060	5570	5580	5580	5570	1000
620	20250306	094000	120095270	5580	5580	5580	5580	1
621	20250306	093900	120089690	5570	5570	5570	5570	0
622	20250306	093800	120089690	5570	5570	5570	5570	0
623	20250306	093700	120089690	5570	5600	5600	5570	354
624	20250306	093600	118107320	5600	5600	5600	5600	1
625	20250306	093500	118101720	5580	5550	5580	5550	328
626	20250306	093400	116275080	5550	5550	5550	5550	6817
627	20250306	093300	78440730	5550	5550	5550	5550	198
628	20250306	093200	77341830	5550	5560	5560	5550	499
629	20250306	093100	74570890	5600	5600	5600	5600	100
630	20250306	093000	74010890	5600	5550	5600	5550	3
631	20250306	092900	73994140	5540	5600	5600	5540	1290
632	20250306	092800	66782010	5600	5610	5610	5600	51
633	20250306	092700	66495910	5610	5610	5610	5600	174
634	20250306	092600	65520000	5610	5630	5640	5610	4993
635	20250306	092500	37413240	5660	5650	5660	5630	2258
636	20250306	092400	24691210	5670	5670	5670	5670	6
637	20250306	092300	24657190	5670	5650	5670	5650	9
638	20250306	092200	24606310	5640	5670	5670	5640	785
639	20250306	092100	20171190	5670	5670	5670	5670	2
640	20250306	092000	20159850	5690	5690	5690	5690	0
641	20250306	091900	20159850	5690	5680	5690	5680	3
642	20250306	091800	20142800	5700	5700	5700	5700	1
643	20250306	091700	20137100	5650	5650	5650	5650	14
644	20250306	091600	20058000	5650	5650	5650	5650	10
645	20250306	091500	20001500	5650	5680	5680	5650	146
646	20250306	091400	19172250	5660	5660	5660	5660	0
647	20250306	091300	19172250	5660	5660	5660	5660	0
648	20250306	091200	19172250	5660	5660	5660	5660	0
649	20250306	091100	19172250	5660	5670	5670	5660	402
650	20250306	091000	16894180	5660	5630	5660	5630	154
651	20250306	090900	16027130	5630	5630	5630	5630	0
652	20250306	090800	16027130	5630	5630	5630	5630	101
653	20250306	090700	15458500	5670	5630	5670	5630	32
654	20250306	090600	15277100	5620	5650	5680	5620	285
655	20250306	090500	13668190	5620	5640	5670	5600	1155
656	20250306	090400	7185250	5680	5670	5680	5670	10
657	20250306	090300	7128460	5680	5610	5680	5610	320
658	20250306	090200	5332230	5630	5680	5690	5630	268
659	20250306	090100	3819030	5710	5650	5720	5630	279
660	20250306	090000	2238610	5720	5610	5720	5610	399