KissMeData/000430/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183100	183587565	3805	3805	3805	3805	926
3	20250305	183000	183587565	3805	3805	3805	3805	0
4	20250305	182900	183587565	3805	3805	3805	3805	0
5	20250305	182800	183587565	3805	3805	3805	3805	0
6	20250305	182700	183587565	3805	3805	3805	3805	0
7	20250305	182600	183587565	3805	3805	3805	3805	0
8	20250305	182500	183587565	3805	3805	3805	3805	0
9	20250305	182400	183587565	3805	3805	3805	3805	0
10	20250305	182300	183587565	3805	3805	3805	3805	0
11	20250305	182200	183587565	3805	3805	3805	3805	0
12	20250305	182100	183587565	3805	3805	3805	3805	0
13	20250305	182000	183587565	3805	3805	3805	3805	0
14	20250305	181900	183587565	3805	3805	3805	3805	0
15	20250305	181800	183587565	3805	3805	3805	3805	0
16	20250305	181700	183587565	3805	3805	3805	3805	0
17	20250305	181600	183587565	3805	3805	3805	3805	0
18	20250305	181500	183587565	3805	3805	3805	3805	0
19	20250305	181400	183587565	3805	3805	3805	3805	0
20	20250305	181300	183587565	3805	3805	3805	3805	0
21	20250305	181200	183587565	3805	3805	3805	3805	0
22	20250305	181100	183587565	3805	3805	3805	3805	0
23	20250305	181000	183587565	3805	3805	3805	3805	0
24	20250305	180900	183587565	3805	3805	3805	3805	0
25	20250305	180800	183587565	3805	3805	3805	3805	0
26	20250305	180700	183587565	3805	3805	3805	3805	0
27	20250305	180600	183587565	3805	3805	3805	3805	0
28	20250305	180500	183587565	3805	3805	3805	3805	0
29	20250305	180400	183587565	3805	3805	3805	3805	0
30	20250305	180300	183587565	3805	3805	3805	3805	0
31	20250305	180200	183587565	3805	3805	3805	3805	0
32	20250305	180100	183587565	3805	3805	3805	3805	926
33	20250305	180000	183587565	3805	3805	3805	3805	0
34	20250305	175900	183587565	3805	3805	3805	3805	0
35	20250305	175800	183587565	3805	3805	3805	3805	0
36	20250305	175700	183587565	3805	3805	3805	3805	0
37	20250305	175600	183587565	3805	3805	3805	3805	0
38	20250305	175500	183587565	3805	3805	3805	3805	0
39	20250305	175400	183587565	3805	3805	3805	3805	0
40	20250305	175300	183587565	3805	3805	3805	3805	0
41	20250305	175200	183587565	3805	3805	3805	3805	0
42	20250305	175100	183587565	3805	3805	3805	3805	0
43	20250305	175000	183587565	3805	3805	3805	3805	0
44	20250305	174900	183587565	3805	3805	3805	3805	0
45	20250305	174800	183587565	3805	3805	3805	3805	0
46	20250305	174700	183587565	3805	3805	3805	3805	0
47	20250305	174600	183587565	3805	3805	3805	3805	0
48	20250305	174500	183587565	3805	3805	3805	3805	0
49	20250305	174400	183587565	3805	3805	3805	3805	0
50	20250305	174300	183587565	3805	3805	3805	3805	0
51	20250305	174200	183587565	3805	3805	3805	3805	0
52	20250305	174100	183587565	3805	3805	3805	3805	0
53	20250305	174000	183587565	3805	3805	3805	3805	0
54	20250305	173900	183587565	3805	3805	3805	3805	0
55	20250305	173800	183587565	3805	3805	3805	3805	0
56	20250305	173700	183587565	3805	3805	3805	3805	0
57	20250305	173600	183587565	3805	3805	3805	3805	0
58	20250305	173500	183587565	3805	3805	3805	3805	0
59	20250305	173400	183587565	3805	3805	3805	3805	0
60	20250305	173300	183587565	3805	3805	3805	3805	0
61	20250305	173200	183587565	3805	3805	3805	3805	0
62	20250305	173100	183587565	3805	3805	3805	3805	926
63	20250305	173000	183587565	3805	3805	3805	3805	0
64	20250305	172900	183587565	3805	3805	3805	3805	0
65	20250305	172800	183587565	3805	3805	3805	3805	0
66	20250305	172700	183587565	3805	3805	3805	3805	0
67	20250305	172600	183587565	3805	3805	3805	3805	0
68	20250305	172500	183587565	3805	3805	3805	3805	0
69	20250305	172400	183587565	3805	3805	3805	3805	0
70	20250305	172300	183587565	3805	3805	3805	3805	0
71	20250305	172200	183587565	3805	3805	3805	3805	0
72	20250305	172100	183587565	3805	3805	3805	3805	0
73	20250305	172000	183587565	3805	3805	3805	3805	0
74	20250305	171900	183587565	3805	3805	3805	3805	0
75	20250305	171800	183587565	3805	3805	3805	3805	0
76	20250305	171700	183587565	3805	3805	3805	3805	0
77	20250305	171600	183587565	3805	3805	3805	3805	0
78	20250305	171500	183587565	3805	3805	3805	3805	0
79	20250305	171400	183587565	3805	3805	3805	3805	0
80	20250305	171300	183587565	3805	3805	3805	3805	0
81	20250305	171200	183587565	3805	3805	3805	3805	0
82	20250305	171100	183587565	3805	3805	3805	3805	0
83	20250305	171000	183587565	3805	3805	3805	3805	0
84	20250305	170900	183587565	3805	3805	3805	3805	0
85	20250305	170800	183587565	3805	3805	3805	3805	0
86	20250305	170700	183587565	3805	3805	3805	3805	0
87	20250305	170600	183587565	3805	3805	3805	3805	0
88	20250305	170500	183587565	3805	3805	3805	3805	0
89	20250305	170400	183587565	3805	3805	3805	3805	0
90	20250305	170300	183587565	3805	3805	3805	3805	0
91	20250305	170200	183587565	3805	3805	3805	3805	0
92	20250305	170100	183587565	3805	3805	3805	3805	926
93	20250305	170000	183587565	3805	3805	3805	3805	0
94	20250305	165900	183587565	3805	3805	3805	3805	0
95	20250305	165800	183587565	3805	3805	3805	3805	0
96	20250305	165700	183587565	3805	3805	3805	3805	0
97	20250305	165600	183587565	3805	3805	3805	3805	0
98	20250305	165500	183587565	3805	3805	3805	3805	0
99	20250305	165400	183587565	3805	3805	3805	3805	0
100	20250305	165300	183587565	3805	3805	3805	3805	0
101	20250305	165200	183587565	3805	3805	3805	3805	0
102	20250305	165100	183587565	3805	3805	3805	3805	0
103	20250305	165000	183587565	3805	3805	3805	3805	0
104	20250305	164900	183587565	3805	3805	3805	3805	0
105	20250305	164800	183587565	3805	3805	3805	3805	0
106	20250305	164700	183587565	3805	3805	3805	3805	0
107	20250305	164600	183587565	3805	3805	3805	3805	0
108	20250305	164500	183587565	3805	3805	3805	3805	0
109	20250305	164400	183587565	3805	3805	3805	3805	0
110	20250305	164300	183587565	3805	3805	3805	3805	0
111	20250305	164200	183587565	3805	3805	3805	3805	0
112	20250305	164100	183587565	3805	3805	3805	3805	0
113	20250305	164000	183587565	3805	3805	3805	3805	0
114	20250305	163900	183587565	3805	3805	3805	3805	0
115	20250305	163800	183587565	3805	3805	3805	3805	0
116	20250305	163700	183587565	3805	3805	3805	3805	0
117	20250305	163600	183587565	3805	3805	3805	3805	0
118	20250305	163500	183587565	3805	3805	3805	3805	0
119	20250305	163400	183587565	3805	3805	3805	3805	0
120	20250305	163300	183587565	3805	3805	3805	3805	0
121	20250305	163200	183587565	3805	3805	3805	3805	0
122	20250305	163100	183587565	3805	3805	3805	3805	926
123	20250305	163000	183587565	3805	3805	3805	3805	0
124	20250305	162900	183587565	3805	3805	3805	3805	0
125	20250305	162800	183587565	3805	3805	3805	3805	0
126	20250305	162700	183587565	3805	3805	3805	3805	0
127	20250305	162600	183587565	3805	3805	3805	3805	0
128	20250305	162500	183587565	3805	3805	3805	3805	0
129	20250305	162400	183587565	3805	3805	3805	3805	0
130	20250305	162300	183587565	3805	3805	3805	3805	0
131	20250305	162200	183587565	3805	3805	3805	3805	0
132	20250305	162100	183587565	3805	3805	3805	3805	0
133	20250305	162000	183587565	3805	3805	3805	3805	0
134	20250305	161900	183587565	3805	3805	3805	3805	0
135	20250305	161800	183587565	3805	3805	3805	3805	0
136	20250305	161700	183587565	3805	3805	3805	3805	0
137	20250305	161600	183587565	3805	3805	3805	3805	0
138	20250305	161500	183587565	3805	3805	3805	3805	0
139	20250305	161400	183587565	3805	3805	3805	3805	0
140	20250305	161300	183587565	3805	3805	3805	3805	0
141	20250305	161200	183587565	3805	3805	3805	3805	0
142	20250305	161100	183587565	3805	3805	3805	3805	0
143	20250305	161000	183587565	3805	3805	3805	3805	0
144	20250305	160900	183587565	3805	3805	3805	3805	0
145	20250305	160800	183587565	3805	3805	3805	3805	0
146	20250305	160700	183587565	3805	3805	3805	3805	0
147	20250305	160600	183587565	3805	3805	3805	3805	0
148	20250305	160500	183587565	3805	3805	3805	3805	0
149	20250305	160400	183587565	3805	3805	3805	3805	0
150	20250305	160300	183587565	3805	3805	3805	3805	0
151	20250305	160200	183587565	3805	3805	3805	3805	0
152	20250305	160100	183587565	3805	3805	3805	3805	926
153	20250305	160000	183587565	3805	3805	3805	3805	0
154	20250305	155900	183587565	3805	3805	3805	3805	0
155	20250305	155800	183587565	3805	3805	3805	3805	0
156	20250305	155700	183587565	3805	3805	3805	3805	0
157	20250305	155600	183587565	3805	3805	3805	3805	0
158	20250305	155500	183587565	3805	3805	3805	3805	0
159	20250305	155400	183587565	3805	3805	3805	3805	0
160	20250305	155300	183587565	3805	3805	3805	3805	0
161	20250305	155200	183587565	3805	3805	3805	3805	0
162	20250305	155100	183587565	3805	3805	3805	3805	0
163	20250305	155000	183587565	3805	3805	3805	3805	0
164	20250305	154900	183587565	3805	3805	3805	3805	0
165	20250305	154800	183587565	3805	3805	3805	3805	0
166	20250305	154700	183587565	3805	3805	3805	3805	0
167	20250305	154600	183587565	3805	3805	3805	3805	0
168	20250305	154500	183587565	3805	3805	3805	3805	0
169	20250305	154400	183587565	3805	3805	3805	3805	0
170	20250305	154300	183587565	3805	3805	3805	3805	0
171	20250305	154200	183587565	3805	3805	3805	3805	0
172	20250305	154100	183587565	3805	3805	3805	3805	0
173	20250305	154000	183587565	3805	3805	3805	3805	0
174	20250305	153900	183587565	3805	3805	3805	3805	0
175	20250305	153800	183587565	3805	3805	3805	3805	0
176	20250305	153700	183587565	3805	3805	3805	3805	0
177	20250305	153600	183587565	3805	3805	3805	3805	0
178	20250305	153500	183587565	3805	3805	3805	3805	0
179	20250305	153400	183587565	3805	3805	3805	3805	0
180	20250305	153300	183587565	3805	3805	3805	3805	0
181	20250305	153200	183587565	3805	3805	3805	3805	0
182	20250305	153100	183587565	3805	3805	3805	3805	926
183	20250305	153000	183587565	3805	3805	3805	3805	926
184	20250305	152900	180064135	3805	3805	3805	3805	0
185	20250305	152800	180064135	3805	3805	3805	3805	0
186	20250305	152700	180064135	3805	3805	3805	3805	0
187	20250305	152600	180064135	3805	3805	3805	3805	0
188	20250305	152500	180064135	3805	3805	3805	3805	0
189	20250305	152400	180064135	3805	3805	3805	3805	0
190	20250305	152300	180064135	3805	3805	3805	3805	0
191	20250305	152200	180064135	3805	3805	3805	3805	0
192	20250305	152100	180064135	3805	3805	3805	3805	0
193	20250305	152000	180064135	3805	3805	3805	3805	0
194	20250305	151900	180064135	3805	3795	3805	3795	84
195	20250305	151800	179744955	3805	3805	3805	3805	39
196	20250305	151700	179596560	3810	3810	3810	3810	0
197	20250305	151600	179596560	3810	3810	3810	3810	550
198	20250305	151500	177501060	3810	3795	3815	3795	105
199	20250305	151400	177101065	3815	3810	3815	3805	994
200	20250305	151300	173312645	3810	3810	3810	3805	179
201	20250305	151200	172630660	3810	3815	3815	3810	11
202	20250305	151100	172588725	3815	3810	3815	3810	2267
203	20250305	151000	163951450	3810	3800	3810	3800	1030
204	20250305	150900	160031265	3800	3800	3800	3800	3
205	20250305	150800	160019865	3805	3805	3805	3805	0
206	20250305	150700	160019865	3805	3805	3805	3805	0
207	20250305	150600	160019865	3805	3805	3805	3805	0
208	20250305	150500	160019865	3805	3805	3805	3805	81
209	20250305	150400	159711660	3805	3805	3805	3805	0
210	20250305	150300	159711660	3805	3805	3805	3805	0
211	20250305	150200	159711660	3805	3805	3805	3805	0
212	20250305	150100	159711660	3805	3805	3805	3805	0
213	20250305	150000	159711660	3805	3805	3805	3805	1
214	20250305	145900	159707855	3800	3800	3800	3800	367
215	20250305	145800	158313255	3800	3800	3800	3800	247
216	20250305	145700	157374655	3805	3805	3805	3805	0
217	20250305	145600	157374655	3805	3805	3805	3805	0
218	20250305	145500	157374655	3805	3805	3805	3805	0
219	20250305	145400	157374655	3805	3805	3805	3805	0
220	20250305	145300	157374655	3805	3805	3805	3805	0
221	20250305	145200	157374655	3805	3800	3805	3800	203
222	20250305	145100	156603240	3800	3800	3800	3800	1343
223	20250305	145000	151499840	3795	3795	3795	3795	435
224	20250305	144900	149849015	3795	3795	3795	3795	0
225	20250305	144800	149849015	3795	3795	3795	3795	0
226	20250305	144700	149849015	3795	3795	3795	3795	0
227	20250305	144600	149849015	3795	3795	3795	3795	0
228	20250305	144500	149849015	3795	3795	3795	3795	0
229	20250305	144400	149849015	3795	3795	3795	3795	2
230	20250305	144300	149841425	3775	3780	3780	3775	5
231	20250305	144200	149822540	3795	3795	3795	3795	52
232	20250305	144100	149625200	3795	3795	3795	3795	0
233	20250305	144000	149625200	3795	3795	3795	3795	0
234	20250305	143900	149625200	3795	3795	3795	3795	0
235	20250305	143800	149625200	3795	3780	3795	3780	116
236	20250305	143700	149186705	3795	3795	3795	3795	0
237	20250305	143600	149186705	3795	3795	3795	3795	102
238	20250305	143500	148799615	3795	3795	3795	3795	1
239	20250305	143400	148795820	3780	3780	3780	3780	500
240	20250305	143300	146905820	3785	3790	3790	3785	18
241	20250305	143200	146837685	3795	3795	3795	3795	0
242	20250305	143100	146837685	3795	3795	3795	3795	0
243	20250305	143000	146837685	3795	3795	3795	3795	0
244	20250305	142900	146837685	3795	3795	3795	3795	5
245	20250305	142800	146818710	3780	3780	3780	3780	0
246	20250305	142700	146818710	3780	3780	3780	3780	1
247	20250305	142600	146814930	3795	3795	3795	3795	1
248	20250305	142500	146811135	3795	3795	3795	3795	0
249	20250305	142400	146811135	3795	3795	3795	3795	0
250	20250305	142300	146811135	3795	3795	3795	3795	0
251	20250305	142200	146811135	3795	3795	3795	3795	0
252	20250305	142100	146811135	3795	3795	3795	3795	0
253	20250305	142000	146811135	3795	3795	3795	3795	0
254	20250305	141900	146811135	3795	3795	3795	3795	0
255	20250305	141800	146811135	3795	3795	3795	3795	1
256	20250305	141700	146807340	3780	3780	3780	3780	0
257	20250305	141600	146807340	3780	3780	3780	3780	62
258	20250305	141500	146572980	3790	3790	3790	3790	0
259	20250305	141400	146572980	3790	3790	3790	3790	0
260	20250305	141300	146572980	3790	3790	3790	3790	0
261	20250305	141200	146572980	3790	3790	3790	3790	1
262	20250305	141100	146569190	3780	3780	3780	3780	0
263	20250305	141000	146569190	3780	3780	3780	3780	150
264	20250305	140900	146002190	3800	3800	3800	3800	0
265	20250305	140800	146002190	3800	3800	3800	3800	0
266	20250305	140700	146002190	3800	3800	3800	3780	292
267	20250305	140600	144898390	3780	3780	3780	3780	1
268	20250305	140500	144894610	3780	3780	3780	3780	50
269	20250305	140400	144705610	3810	3810	3810	3810	0
270	20250305	140300	144705610	3810	3810	3810	3810	0
271	20250305	140200	144705610	3810	3810	3810	3810	0
272	20250305	140100	144705610	3810	3810	3810	3810	0
273	20250305	140000	144705610	3810	3810	3810	3810	0
274	20250305	135900	144705610	3810	3810	3810	3810	0
275	20250305	135800	144705610	3810	3810	3810	3810	0
276	20250305	135700	144705610	3810	3810	3810	3810	0
277	20250305	135600	144705610	3810	3810	3810	3810	0
278	20250305	135500	144705610	3810	3810	3810	3810	0
279	20250305	135400	144705610	3810	3810	3810	3810	0
280	20250305	135300	144705610	3810	3810	3810	3810	0
281	20250305	135200	144705610	3810	3810	3810	3810	1
282	20250305	135100	144701800	3775	3775	3775	3775	0
283	20250305	135000	144701800	3775	3775	3775	3775	0
284	20250305	134900	144701800	3775	3775	3775	3775	1
285	20250305	134800	144698025	3810	3810	3810	3810	0
286	20250305	134700	144698025	3810	3810	3810	3775	233
287	20250305	134600	143818380	3780	3810	3810	3780	15
288	20250305	134500	143761620	3810	3810	3810	3810	2
289	20250305	134400	143754000	3780	3780	3780	3780	600
290	20250305	134300	141486000	3810	3810	3810	3810	0
291	20250305	134200	141486000	3810	3810	3810	3810	0
292	20250305	134100	141486000	3810	3810	3810	3810	0
293	20250305	134000	141486000	3810	3810	3810	3810	0
294	20250305	133900	141486000	3810	3810	3810	3810	0
295	20250305	133800	141486000	3810	3810	3810	3810	0
296	20250305	133700	141486000	3810	3810	3810	3810	0
297	20250305	133600	141486000	3810	3810	3810	3810	0
298	20250305	133500	141486000	3810	3810	3810	3810	0
299	20250305	133400	141486000	3810	3810	3810	3810	0
300	20250305	133300	141486000	3810	3810	3810	3810	0
301	20250305	133200	141486000	3810	3810	3810	3810	0
302	20250305	133100	141486000	3810	3810	3810	3810	1
303	20250305	133000	141482190	3780	3780	3780	3780	0
304	20250305	132900	141482190	3780	3815	3815	3780	700
305	20250305	132800	138818690	3810	3810	3810	3810	200
306	20250305	132700	138056690	3810	3805	3810	3805	141
307	20250305	132600	137520150	3775	3800	3800	3775	191
308	20250305	132500	136794375	3795	3795	3795	3795	510
309	20250305	132400	134858925	3795	3795	3795	3795	5
310	20250305	132300	134839950	3790	3790	3790	3790	0
311	20250305	132200	134839950	3790	3790	3790	3790	55
312	20250305	132100	134631500	3790	3790	3790	3790	50
313	20250305	132000	134442000	3800	3800	3800	3800	0
314	20250305	131900	134442000	3800	3800	3800	3800	0
315	20250305	131800	134442000	3800	3800	3800	3800	0
316	20250305	131700	134442000	3800	3800	3800	3800	0
317	20250305	131600	134442000	3800	3800	3800	3800	0
318	20250305	131500	134442000	3800	3800	3800	3800	0
319	20250305	131400	134442000	3800	3800	3800	3800	0
320	20250305	131300	134442000	3800	3800	3800	3800	0
321	20250305	131200	134442000	3800	3800	3800	3800	0
322	20250305	131100	134442000	3800	3800	3800	3800	0
323	20250305	131000	134442000	3800	3800	3800	3800	0
324	20250305	130900	134442000	3800	3800	3800	3800	50
325	20250305	130800	134252000	3800	3800	3800	3800	1
326	20250305	130700	134248200	3800	3800	3800	3800	0
327	20250305	130600	134248200	3800	3800	3800	3800	0
328	20250305	130500	134248200	3800	3800	3800	3800	0
329	20250305	130400	134248200	3800	3800	3800	3800	0
330	20250305	130300	134248200	3800	3800	3800	3800	0
331	20250305	130200	134248200	3800	3800	3800	3800	0
332	20250305	130100	134248200	3800	3800	3800	3800	0
333	20250305	130000	134248200	3800	3775	3800	3775	3
334	20250305	125900	134236850	3805	3805	3805	3805	1
335	20250305	125800	134233045	3805	3805	3805	3805	20
336	20250305	125700	134156945	3805	3800	3805	3800	2
337	20250305	125600	134149340	3775	3775	3775	3775	1
338	20250305	125500	134145565	3775	3775	3775	3775	1
339	20250305	125400	134141790	3800	3800	3800	3800	0
340	20250305	125300	134141790	3800	3800	3800	3800	0
341	20250305	125200	134141790	3800	3800	3800	3800	1
342	20250305	125100	134137990	3775	3800	3800	3775	50
343	20250305	125000	133948040	3810	3810	3810	3810	0
344	20250305	124900	133948040	3810	3810	3810	3810	1
345	20250305	124800	133944230	3800	3805	3810	3800	230
346	20250305	124700	133068515	3800	3805	3805	3800	4
347	20250305	124600	133053310	3800	3800	3800	3800	84
348	20250305	124500	132734110	3805	3805	3805	3805	18
349	20250305	124400	132665620	3800	3800	3800	3800	615
350	20250305	124300	130328620	3800	3805	3805	3800	645
351	20250305	124200	127877320	3800	3800	3800	3800	5152
352	20250305	124100	108299720	3800	3800	3800	3800	0
353	20250305	124000	108299720	3800	3785	3800	3785	415
354	20250305	123900	106725080	3770	3770	3770	3770	1
355	20250305	123800	106721310	3770	3770	3770	3770	1
356	20250305	123700	106717540	3770	3770	3770	3770	1
357	20250305	123600	106713770	3770	3770	3770	3770	0
358	20250305	123500	106713770	3770	3770	3770	3770	1
359	20250305	123400	106710000	3770	3770	3770	3770	1
360	20250305	123300	106706230	3770	3805	3805	3770	81
361	20250305	123200	106400825	3800	3760	3800	3760	8811
362	20250305	123100	72995075	3755	3755	3755	3755	3
363	20250305	123000	72983810	3755	3755	3755	3755	0
364	20250305	122900	72983810	3755	3755	3755	3755	0
365	20250305	122800	72983810	3755	3755	3755	3755	0
366	20250305	122700	72983810	3755	3755	3755	3755	0
367	20250305	122600	72983810	3755	3755	3755	3755	2
368	20250305	122500	72976300	3770	3770	3770	3770	0
369	20250305	122400	72976300	3770	3770	3770	3770	0
370	20250305	122300	72976300	3770	3770	3770	3770	25
371	20250305	122200	72882050	3755	3765	3770	3755	93
372	20250305	122100	72531665	3755	3755	3755	3755	1
373	20250305	122000	72527910	3765	3760	3765	3760	8
374	20250305	121900	72497820	3755	3755	3755	3755	1
375	20250305	121800	72494065	3755	3755	3755	3755	1
376	20250305	121700	72490310	3755	3755	3755	3755	1
377	20250305	121600	72486555	3755	3755	3755	3755	0
378	20250305	121500	72486555	3755	3755	3755	3755	0
379	20250305	121400	72486555	3755	3755	3755	3755	1
380	20250305	121300	72482800	3755	3755	3755	3755	1
381	20250305	121200	72479045	3770	3770	3770	3770	0
382	20250305	121100	72479045	3770	3770	3770	3770	1
383	20250305	121000	72475275	3755	3755	3755	3755	61
384	20250305	120900	72246220	3755	3755	3755	3755	1
385	20250305	120800	72242465	3765	3755	3765	3755	101
386	20250305	120700	71863200	3755	3755	3755	3755	0
387	20250305	120600	71863200	3755	3755	3755	3755	1
388	20250305	120500	71859445	3770	3755	3770	3755	3
389	20250305	120400	71848155	3765	3765	3765	3765	0
390	20250305	120300	71848155	3765	3765	3765	3765	1
391	20250305	120200	71844390	3755	3755	3755	3755	701
392	20250305	120100	69212135	3755	3755	3755	3755	0
393	20250305	120000	69212135	3755	3755	3755	3755	1
394	20250305	115900	69208380	3755	3755	3755	3755	5
395	20250305	115800	69189605	3755	3755	3755	3755	301
396	20250305	115700	68059350	3755	3755	3760	3755	3459
397	20250305	115600	55054710	3755	3755	3755	3755	1
398	20250305	115500	55050955	3750	3750	3750	3750	5
399	20250305	115400	55032205	3750	3750	3750	3750	0
400	20250305	115300	55032205	3750	3750	3750	3750	3
401	20250305	115200	55020955	3755	3755	3755	3755	0
402	20250305	115100	55020955	3755	3755	3755	3755	0
403	20250305	115000	55020955	3755	3755	3755	3755	1
404	20250305	114900	55017200	3750	3750	3750	3750	2
405	20250305	114800	55009700	3750	3750	3750	3750	1
406	20250305	114700	55005950	3750	3750	3750	3750	0
407	20250305	114600	55005950	3750	3750	3750	3750	0
408	20250305	114500	55005950	3750	3750	3750	3750	2
409	20250305	114400	54998450	3750	3750	3750	3750	0
410	20250305	114300	54998450	3750	3750	3750	3750	1
411	20250305	114200	54994700	3750	3750	3750	3750	0
412	20250305	114100	54994700	3750	3750	3750	3745	3
413	20250305	114000	54983455	3745	3745	3745	3745	0
414	20250305	113900	54983455	3745	3745	3745	3745	1
415	20250305	113800	54979710	3755	3755	3755	3755	0
416	20250305	113700	54979710	3755	3745	3755	3745	2
417	20250305	113600	54972210	3745	3745	3745	3745	0
418	20250305	113500	54972210	3745	3750	3750	3745	741
419	20250305	113400	52193465	3750	3750	3750	3750	0
420	20250305	113300	52193465	3750	3750	3750	3750	2
421	20250305	113200	52185965	3755	3755	3755	3755	0
422	20250305	113100	52185965	3755	3755	3755	3755	1
423	20250305	113000	52182210	3755	3750	3755	3750	8
424	20250305	112900	52152175	3750	3750	3750	3750	2
425	20250305	112800	52144675	3750	3750	3750	3750	0
426	20250305	112700	52144675	3750	3750	3750	3750	1
427	20250305	112600	52140925	3750	3750	3750	3750	0
428	20250305	112500	52140925	3750	3750	3755	3750	3
429	20250305	112400	52129670	3755	3755	3755	3755	0
430	20250305	112300	52129670	3755	3755	3755	3755	1
431	20250305	112200	52125915	3750	3750	3750	3750	1
432	20250305	112100	52122165	3760	3760	3760	3760	1
433	20250305	112000	52118405	3750	3760	3760	3750	1789
434	20250305	111900	45400680	3760	3760	3760	3760	0
435	20250305	111800	45400680	3760	3760	3760	3760	1
436	20250305	111700	45396920	3770	3765	3770	3765	2
437	20250305	111600	45389385	3760	3760	3760	3760	1
438	20250305	111500	45385625	3760	3760	3760	3760	0
439	20250305	111400	45385625	3760	3760	3760	3760	1
440	20250305	111300	45381865	3765	3765	3765	3765	1
441	20250305	111200	45378100	3760	3760	3760	3760	1
442	20250305	111100	45374340	3760	3760	3760	3760	0
443	20250305	111000	45374340	3760	3760	3760	3760	1
444	20250305	110900	45370580	3760	3760	3760	3760	0
445	20250305	110800	45370580	3760	3770	3770	3760	2
446	20250305	110700	45363050	3760	3760	3760	3760	0
447	20250305	110600	45363050	3760	3760	3760	3760	0
448	20250305	110500	45363050	3760	3760	3760	3760	2
449	20250305	110400	45355530	3760	3760	3760	3760	1
450	20250305	110300	45351770	3765	3765	3765	3765	38
451	20250305	110200	45208700	3770	3770	3770	3770	1
452	20250305	110100	45204930	3765	3770	3770	3765	3
453	20250305	110000	45193630	3760	3760	3760	3760	1
454	20250305	105900	45189870	3765	3765	3765	3765	0
455	20250305	105800	45189870	3765	3760	3765	3760	3
456	20250305	105700	45178585	3755	3755	3755	3755	1
457	20250305	105600	45174830	3755	3755	3755	3755	1
458	20250305	105500	45171075	3755	3755	3755	3755	0
459	20250305	105400	45171075	3755	3755	3755	3755	0
460	20250305	105300	45171075	3755	3755	3755	3755	1
461	20250305	105200	45167320	3755	3755	3755	3755	1
462	20250305	105100	45163565	3765	3760	3765	3760	4507
463	20250305	105000	28214745	3760	3760	3760	3760	0
464	20250305	104900	28214745	3760	3755	3760	3755	2
465	20250305	104800	28207230	3755	3755	3755	3755	1
466	20250305	104700	28203475	3750	3760	3760	3750	2
467	20250305	104600	28195965	3755	3755	3755	3755	0
468	20250305	104500	28195965	3755	3755	3755	3755	0
469	20250305	104400	28195965	3755	3755	3755	3755	2
470	20250305	104300	28188455	3750	3755	3760	3750	3
471	20250305	104200	28177190	3750	3750	3750	3750	0
472	20250305	104100	28177190	3750	3750	3750	3750	0
473	20250305	104000	28177190	3750	3750	3750	3750	1
474	20250305	103900	28173440	3750	3750	3750	3750	1
475	20250305	103800	28169690	3755	3755	3755	3755	1
476	20250305	103700	28165935	3760	3760	3760	3760	1
477	20250305	103600	28162175	3750	3755	3755	3750	3
478	20250305	103500	28150915	3750	3750	3750	3750	1
479	20250305	103400	28147165	3750	3750	3750	3750	0
480	20250305	103300	28147165	3750	3750	3750	3750	0
481	20250305	103200	28147165	3750	3750	3750	3750	1
482	20250305	103100	28143415	3755	3760	3760	3755	587
483	20250305	103000	25936320	3765	3765	3765	3765	1
484	20250305	102900	25932555	3760	3760	3760	3760	0
485	20250305	102800	25932555	3760	3760	3760	3760	1
486	20250305	102700	25928795	3760	3760	3765	3760	416
487	20250305	102600	24364565	3760	3760	3760	3760	0
488	20250305	102500	24364565	3760	3760	3760	3760	1
489	20250305	102400	24360805	3760	3760	3760	3760	2
490	20250305	102300	24353285	3765	3760	3765	3760	24
491	20250305	102200	24262930	3760	3760	3760	3760	0
492	20250305	102100	24262930	3760	3760	3760	3760	0
493	20250305	102000	24262930	3760	3740	3765	3740	652
494	20250305	101900	21815025	3730	3730	3730	3730	1
495	20250305	101800	21811295	3730	3740	3745	3730	5
496	20250305	101700	21792600	3735	3735	3735	3735	0
497	20250305	101600	21792600	3735	3735	3735	3735	1
498	20250305	101500	21788865	3730	3730	3730	3730	0
499	20250305	101400	21788865	3730	3735	3740	3730	3
500	20250305	101300	21777660	3740	3740	3740	3740	3
501	20250305	101200	21766440	3740	3740	3740	3740	1
502	20250305	101100	21762700	3745	3745	3745	3725	5
503	20250305	101000	21743995	3725	3725	3725	3725	1
504	20250305	100900	21740270	3750	3750	3750	3720	7
505	20250305	100800	21714080	3725	3745	3750	3725	638
506	20250305	100700	19337460	3750	3750	3750	3750	0
507	20250305	100600	19337460	3750	3725	3750	3725	4
508	20250305	100500	19322515	3750	3750	3750	3750	0
509	20250305	100400	19322515	3750	3750	3750	3750	0
510	20250305	100300	19322515	3750	3750	3750	3750	1
511	20250305	100200	19318765	3725	3725	3725	3725	2
512	20250305	100100	19311315	3755	3755	3755	3755	0
513	20250305	100000	19311315	3755	3755	3755	3755	0
514	20250305	095900	19311315	3755	3725	3755	3725	634
515	20250305	095800	16949635	3725	3725	3725	3725	2
516	20250305	095700	16942185	3755	3740	3755	3740	21
517	20250305	095600	16863365	3725	3725	3725	3725	0
518	20250305	095500	16863365	3725	3725	3725	3725	9
519	20250305	095400	16829840	3725	3725	3725	3725	2
520	20250305	095300	16822390	3750	3750	3750	3750	0
521	20250305	095200	16822390	3750	3750	3750	3750	0
522	20250305	095100	16822390	3750	3750	3750	3750	0
523	20250305	095000	16822390	3750	3725	3750	3725	12
524	20250305	094900	16777420	3725	3725	3725	3725	1
525	20250305	094800	16773695	3750	3750	3750	3750	0
526	20250305	094700	16773695	3750	3735	3750	3730	1860
527	20250305	094600	9829330	3735	3735	3735	3730	193
528	20250305	094500	9108485	3735	3740	3740	3735	31
529	20250305	094400	8992550	3740	3755	3755	3740	80
530	20250305	094300	8693335	3750	3750	3750	3750	268
531	20250305	094200	7688335	3755	3750	3755	3750	2
532	20250305	094100	7680830	3740	3740	3740	3740	2
533	20250305	094000	7673350	3750	3750	3750	3750	1
534	20250305	093900	7669600	3755	3755	3755	3755	27
535	20250305	093800	7568215	3755	3750	3755	3750	39
536	20250305	093700	7421815	3750	3740	3750	3740	80
537	20250305	093600	7122490	3745	3745	3745	3745	11
538	20250305	093500	7081295	3755	3755	3755	3755	1
539	20250305	093400	7077540	3755	3750	3755	3750	292
540	20250305	093300	5982535	3750	3750	3750	3750	10
541	20250305	093200	5945035	3750	3750	3750	3750	10
542	20250305	093100	5907535	3750	3750	3750	3750	1
543	20250305	093000	5903785	3750	3745	3750	3735	209
544	20250305	092900	5123120	3745	3745	3745	3745	2
545	20250305	092800	5115630	3740	3740	3745	3740	73
546	20250305	092700	4842345	3735	3735	3735	3735	54
547	20250305	092600	4640655	3735	3735	3735	3735	1
548	20250305	092500	4636920	3730	3730	3730	3730	4
549	20250305	092400	4622000	3730	3725	3730	3725	32
550	20250305	092300	4502730	3745	3745	3745	3745	0
551	20250305	092200	4502730	3745	3745	3745	3745	0
552	20250305	092100	4502730	3745	3745	3745	3745	0
553	20250305	092000	4502730	3745	3745	3745	3745	0
554	20250305	091900	4502730	3745	3745	3745	3745	309
555	20250305	091800	3345525	3745	3745	3745	3745	0
556	20250305	091700	3345525	3745	3745	3745	3745	0
557	20250305	091600	3345525	3745	3745	3745	3745	0
558	20250305	091500	3345525	3745	3745	3745	3745	0
559	20250305	091400	3345525	3745	3745	3745	3745	0
560	20250305	091300	3345525	3745	3745	3745	3745	0
561	20250305	091200	3345525	3745	3745	3745	3745	0
562	20250305	091100	3345525	3745	3745	3745	3745	0
563	20250305	091000	3345525	3745	3745	3745	3745	0
564	20250305	090900	3345525	3745	3745	3745	3745	0
565	20250305	090800	3345525	3745	3745	3745	3745	0
566	20250305	090700	3345525	3745	3745	3745	3745	0
567	20250305	090600	3345525	3745	3745	3745	3745	1
568	20250305	090500	3341780	3740	3720	3740	3705	731
569	20250305	090400	624960	3720	3720	3720	3720	0
570	20250305	090300	624960	3720	3720	3720	3720	83
571	20250305	090200	316200	3720	3720	3720	3720	0
572	20250305	090100	316200	3720	3720	3720	3720	0
573	20250305	090000	316200	3720	3720	3720	3720	85