KissMeData/001380/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183400	2005902539	2970	2970	2970	2970	14498
3	20250311	183300	2005902539	2970	2970	2970	2970	0
4	20250311	183200	2005902539	2970	2970	2970	2970	0
5	20250311	183100	2005902539	2970	2970	2970	2970	0
6	20250311	183000	2005902539	2970	2970	2970	2970	0
7	20250311	182900	2005902539	2970	2970	2970	2970	0
8	20250311	182800	2005902539	2970	2970	2970	2970	0
9	20250311	182700	2005902539	2970	2970	2970	2970	0
10	20250311	182600	2005902539	2970	2970	2970	2970	0
11	20250311	182500	2005902539	2970	2970	2970	2970	0
12	20250311	182400	2005902539	2970	2970	2970	2970	0
13	20250311	182300	2005902539	2970	2970	2970	2970	0
14	20250311	182200	2005902539	2970	2970	2970	2970	0
15	20250311	182100	2005902539	2970	2970	2970	2970	0
16	20250311	182000	2005902539	2970	2970	2970	2970	0
17	20250311	181900	2005902539	2970	2970	2970	2970	0
18	20250311	181800	2005902539	2970	2970	2970	2970	0
19	20250311	181700	2005902539	2970	2970	2970	2970	0
20	20250311	181600	2005902539	2970	2970	2970	2970	0
21	20250311	181500	2005902539	2970	2970	2970	2970	0
22	20250311	181400	2005902539	2970	2970	2970	2970	0
23	20250311	181300	2005902539	2970	2970	2970	2970	0
24	20250311	181200	2005902539	2970	2970	2970	2970	0
25	20250311	181100	2005902539	2970	2970	2970	2970	0
26	20250311	181000	2005902539	2970	2970	2970	2970	0
27	20250311	180900	2005902539	2970	2970	2970	2970	0
28	20250311	180800	2005902539	2970	2970	2970	2970	0
29	20250311	180700	2005902539	2970	2970	2970	2970	0
30	20250311	180600	2005902539	2970	2970	2970	2970	0
31	20250311	180500	2005902539	2970	2970	2970	2970	0
32	20250311	180400	2005902539	2970	2970	2970	2970	14498
33	20250311	180300	2005902539	2970	2970	2970	2970	0
34	20250311	180200	2005902539	2970	2970	2970	2970	0
35	20250311	180100	2005902539	2970	2970	2970	2970	0
36	20250311	180000	2005902539	2970	2970	2970	2970	0
37	20250311	175900	2005902539	2970	2970	2970	2970	0
38	20250311	175800	2005902539	2970	2970	2970	2970	0
39	20250311	175700	2005902539	2970	2970	2970	2970	0
40	20250311	175600	2005902539	2970	2970	2970	2970	0
41	20250311	175500	2005902539	2970	2970	2970	2970	0
42	20250311	175400	2005902539	2970	2970	2970	2970	0
43	20250311	175300	2005902539	2970	2970	2970	2970	0
44	20250311	175200	2005902539	2970	2970	2970	2970	0
45	20250311	175100	2005902539	2970	2970	2970	2970	0
46	20250311	175000	2005902539	2970	2970	2970	2970	0
47	20250311	174900	2005902539	2970	2970	2970	2970	0
48	20250311	174800	2005902539	2970	2970	2970	2970	0
49	20250311	174700	2005902539	2970	2970	2970	2970	0
50	20250311	174600	2005902539	2970	2970	2970	2970	0
51	20250311	174500	2005902539	2970	2970	2970	2970	0
52	20250311	174400	2005902539	2970	2970	2970	2970	0
53	20250311	174300	2005902539	2970	2970	2970	2970	0
54	20250311	174200	2005902539	2970	2970	2970	2970	0
55	20250311	174100	2005902539	2970	2970	2970	2970	0
56	20250311	174000	2005902539	2970	2970	2970	2970	0
57	20250311	173900	2005902539	2970	2970	2970	2970	0
58	20250311	173800	2005902539	2970	2970	2970	2970	0
59	20250311	173700	2005902539	2970	2970	2970	2970	0
60	20250311	173600	2005902539	2970	2970	2970	2970	0
61	20250311	173500	2005902539	2970	2970	2970	2970	0
62	20250311	173400	2005902539	2970	2970	2970	2970	14498
63	20250311	173300	2005902539	2970	2970	2970	2970	0
64	20250311	173200	2005902539	2970	2970	2970	2970	0
65	20250311	173100	2005902539	2970	2970	2970	2970	0
66	20250311	173000	2005902539	2970	2970	2970	2970	0
67	20250311	172900	2005902539	2970	2970	2970	2970	0
68	20250311	172800	2005902539	2970	2970	2970	2970	0
69	20250311	172700	2005902539	2970	2970	2970	2970	0
70	20250311	172600	2005902539	2970	2970	2970	2970	0
71	20250311	172500	2005902539	2970	2970	2970	2970	0
72	20250311	172400	2005902539	2970	2970	2970	2970	0
73	20250311	172300	2005902539	2970	2970	2970	2970	0
74	20250311	172200	2005902539	2970	2970	2970	2970	0
75	20250311	172100	2005902539	2970	2970	2970	2970	0
76	20250311	172000	2005902539	2970	2970	2970	2970	0
77	20250311	171900	2005902539	2970	2970	2970	2970	0
78	20250311	171800	2005902539	2970	2970	2970	2970	0
79	20250311	171700	2005902539	2970	2970	2970	2970	0
80	20250311	171600	2005902539	2970	2970	2970	2970	0
81	20250311	171500	2005902539	2970	2970	2970	2970	0
82	20250311	171400	2005902539	2970	2970	2970	2970	0
83	20250311	171300	2005902539	2970	2970	2970	2970	0
84	20250311	171200	2005902539	2970	2970	2970	2970	0
85	20250311	171100	2005902539	2970	2970	2970	2970	0
86	20250311	171000	2005902539	2970	2970	2970	2970	0
87	20250311	170900	2005902539	2970	2970	2970	2970	0
88	20250311	170800	2005902539	2970	2970	2970	2970	0
89	20250311	170700	2005902539	2970	2970	2970	2970	0
90	20250311	170600	2005902539	2970	2970	2970	2970	0
91	20250311	170500	2005902539	2970	2970	2970	2970	0
92	20250311	170400	2005902539	2970	2970	2970	2970	14498
93	20250311	170300	2005902539	2970	2970	2970	2970	0
94	20250311	170200	2005902539	2970	2970	2970	2970	0
95	20250311	170100	2005902539	2970	2970	2970	2970	0
96	20250311	170000	2005902539	2970	2970	2970	2970	0
97	20250311	165900	2005902539	2970	2970	2970	2970	0
98	20250311	165800	2005902539	2970	2970	2970	2970	0
99	20250311	165700	2005902539	2970	2970	2970	2970	0
100	20250311	165600	2005902539	2970	2970	2970	2970	0
101	20250311	165500	2005902539	2970	2970	2970	2970	0
102	20250311	165400	2005902539	2970	2970	2970	2970	0
103	20250311	165300	2005902539	2970	2970	2970	2970	0
104	20250311	165200	2005902539	2970	2970	2970	2970	0
105	20250311	165100	2005902539	2970	2970	2970	2970	0
106	20250311	165000	2005902539	2970	2970	2970	2970	0
107	20250311	164900	2005902539	2970	2970	2970	2970	0
108	20250311	164800	2005902539	2970	2970	2970	2970	0
109	20250311	164700	2005902539	2970	2970	2970	2970	0
110	20250311	164600	2005902539	2970	2970	2970	2970	0
111	20250311	164500	2005902539	2970	2970	2970	2970	0
112	20250311	164400	2005902539	2970	2970	2970	2970	0
113	20250311	164300	2005902539	2970	2970	2970	2970	0
114	20250311	164200	2005902539	2970	2970	2970	2970	0
115	20250311	164100	2005902539	2970	2970	2970	2970	0
116	20250311	164000	2005902539	2970	2970	2970	2970	0
117	20250311	163900	2005902539	2970	2970	2970	2970	0
118	20250311	163800	2005902539	2970	2970	2970	2970	0
119	20250311	163700	2005902539	2970	2970	2970	2970	0
120	20250311	163600	2005902539	2970	2970	2970	2970	0
121	20250311	163500	2005902539	2970	2970	2970	2970	0
122	20250311	163400	2005902539	2970	2970	2970	2970	14498
123	20250311	163300	2005902539	2970	2970	2970	2970	0
124	20250311	163200	2005902539	2970	2970	2970	2970	0
125	20250311	163100	2005902539	2970	2970	2970	2970	0
126	20250311	163000	2005902539	2970	2970	2970	2970	0
127	20250311	162900	2005902539	2970	2970	2970	2970	0
128	20250311	162800	2005902539	2970	2970	2970	2970	0
129	20250311	162700	2005902539	2970	2970	2970	2970	0
130	20250311	162600	2005902539	2970	2970	2970	2970	0
131	20250311	162500	2005902539	2970	2970	2970	2970	0
132	20250311	162400	2005902539	2970	2970	2970	2970	0
133	20250311	162300	2005902539	2970	2970	2970	2970	0
134	20250311	162200	2005902539	2970	2970	2970	2970	0
135	20250311	162100	2005902539	2970	2970	2970	2970	0
136	20250311	162000	2005902539	2970	2970	2970	2970	0
137	20250311	161900	2005902539	2970	2970	2970	2970	0
138	20250311	161800	2005902539	2970	2970	2970	2970	0
139	20250311	161700	2005902539	2970	2970	2970	2970	0
140	20250311	161600	2005902539	2970	2970	2970	2970	0
141	20250311	161500	2005902539	2970	2970	2970	2970	0
142	20250311	161400	2005902539	2970	2970	2970	2970	0
143	20250311	161300	2005902539	2970	2970	2970	2970	0
144	20250311	161200	2005902539	2970	2970	2970	2970	0
145	20250311	161100	2005902539	2970	2970	2970	2970	0
146	20250311	161000	2005902539	2970	2970	2970	2970	0
147	20250311	160900	2005902539	2970	2970	2970	2970	0
148	20250311	160800	2005902539	2970	2970	2970	2970	0
149	20250311	160700	2005902539	2970	2970	2970	2970	0
150	20250311	160600	2005902539	2970	2970	2970	2970	0
151	20250311	160500	2005902539	2970	2970	2970	2970	0
152	20250311	160400	2005902539	2970	2970	2970	2970	14498
153	20250311	160300	2005902539	2970	2970	2970	2970	0
154	20250311	160200	2005902539	2970	2970	2970	2970	0
155	20250311	160100	2005902539	2970	2970	2970	2970	0
156	20250311	160000	2005902539	2970	2970	2970	2970	0
157	20250311	155900	2005902539	2970	2970	2970	2970	0
158	20250311	155800	2005902539	2970	2970	2970	2970	0
159	20250311	155700	2005902539	2970	2970	2970	2970	0
160	20250311	155600	2005902539	2970	2970	2970	2970	0
161	20250311	155500	2005902539	2970	2970	2970	2970	0
162	20250311	155400	2005902539	2970	2970	2970	2970	0
163	20250311	155300	2005902539	2970	2970	2970	2970	0
164	20250311	155200	2005902539	2970	2970	2970	2970	0
165	20250311	155100	2005902539	2970	2970	2970	2970	0
166	20250311	155000	2005902539	2970	2970	2970	2970	0
167	20250311	154900	2005902539	2970	2970	2970	2970	0
168	20250311	154800	2005902539	2970	2970	2970	2970	0
169	20250311	154700	2005902539	2970	2970	2970	2970	0
170	20250311	154600	2005902539	2970	2970	2970	2970	0
171	20250311	154500	2005902539	2970	2970	2970	2970	0
172	20250311	154400	2005902539	2970	2970	2970	2970	0
173	20250311	154300	2005902539	2970	2970	2970	2970	0
174	20250311	154200	2005902539	2970	2970	2970	2970	0
175	20250311	154100	2005902539	2970	2970	2970	2970	0
176	20250311	154000	2005902539	2970	2970	2970	2970	0
177	20250311	153900	2005902539	2970	2970	2970	2970	0
178	20250311	153800	2005902539	2970	2970	2970	2970	0
179	20250311	153700	2005902539	2970	2970	2970	2970	0
180	20250311	153600	2005902539	2970	2970	2970	2970	0
181	20250311	153500	2005902539	2970	2970	2970	2970	0
182	20250311	153400	2005902539	2970	2970	2970	2970	14498
183	20250311	153300	2005902539	2970	2970	2970	2970	0
184	20250311	153200	2005902539	2970	2970	2970	2970	0
185	20250311	153100	2005902539	2970	2970	2970	2970	0
186	20250311	153000	2005902539	2970	2970	2970	2970	14498
187	20250311	152900	1962843479	2990	2990	2990	2990	0
188	20250311	152800	1962843479	2990	2990	2990	2990	0
189	20250311	152700	1962843479	2990	2990	2990	2990	0
190	20250311	152600	1962843479	2990	2990	2990	2990	0
191	20250311	152500	1962843479	2990	2990	2990	2990	0
192	20250311	152400	1962843479	2990	2990	2990	2990	0
193	20250311	152300	1962843479	2990	2990	2990	2990	0
194	20250311	152200	1962843479	2990	2990	2990	2990	0
195	20250311	152100	1962843479	2990	2990	2990	2990	0
196	20250311	152000	1962843479	2990	2990	2990	2990	0
197	20250311	151900	1962843479	2990	2980	2990	2975	457
198	20250311	151800	1961481519	2975	2975	2975	2975	527
199	20250311	151700	1959913694	2975	2985	2985	2975	772
200	20250311	151600	1957609284	2980	2975	2980	2970	1572
201	20250311	151500	1952936949	2975	2987	2987	2975	1182
202	20250311	151400	1949414151	2985	2985	2985	2985	47
203	20250311	151300	1949273856	2980	2980	2980	2975	2525
204	20250311	151200	1941751601	2980	2980	2980	2980	7159
205	20250311	151100	1920417781	2985	2990	2990	2985	4531
206	20250311	151000	1906891433	2987	2990	2990	2987	380
207	20250311	150900	1905756340	2990	2990	2990	2990	100
208	20250311	150800	1905457340	2987	2987	2987	2987	1
209	20250311	150700	1905454353	2990	2990	2990	2990	287
210	20250311	150600	1904596223	2990	2990	2990	2990	1
211	20250311	150500	1904593233	2985	2985	2985	2985	0
212	20250311	150400	1904593233	2985	2985	2985	2985	674
213	20250311	150300	1902581343	2985	2985	2985	2985	46
214	20250311	150200	1902444033	2985	2985	2985	2985	884
215	20250311	150100	1899805293	2985	2985	2985	2985	4265
216	20250311	150000	1887074268	2985	2990	2990	2985	3518
217	20250311	145900	1876558103	2990	2990	2990	2990	890
218	20250311	145800	1873897003	2990	2990	2990	2990	150
219	20250311	145700	1873448503	2995	2995	2995	2995	0
220	20250311	145600	1873448503	2995	2995	2995	2995	5
221	20250311	145500	1873433528	2995	2995	2995	2995	1704
222	20250311	145400	1868330048	2995	2995	2995	2995	98
223	20250311	145300	1868036538	2995	3005	3005	2995	1122
224	20250311	145200	1864665948	3005	3005	3005	3005	1
225	20250311	145100	1864662943	3005	3005	3005	3005	0
226	20250311	145000	1864662943	3005	3000	3005	3000	604
227	20250311	144900	1862850418	3005	3005	3005	3005	0
228	20250311	144800	1862850418	3005	3000	3005	3000	1295
229	20250311	144700	1858965413	3000	2990	3000	2990	265
230	20250311	144600	1858173053	3000	2995	3000	2995	71
231	20250311	144500	1857960403	2995	3000	3000	2995	417
232	20250311	144400	1856711483	3000	2995	3000	2995	537
233	20250311	144300	1855102333	2995	2995	2995	2995	333
234	20250311	144200	1854104998	2995	3000	3000	2995	209
235	20250311	144100	1853478793	3000	2995	3000	2995	325
236	20250311	144000	1852505413	2995	2995	2995	2995	0
237	20250311	143900	1852505413	2995	2995	2995	2995	0
238	20250311	143800	1852505413	2995	2990	2995	2990	1001
239	20250311	143700	1849512418	3000	3000	3000	3000	0
240	20250311	143600	1849512418	3000	3000	3000	3000	1
241	20250311	143500	1849509418	2990	2995	2995	2985	7929
242	20250311	143400	1825802773	3000	2995	3000	2995	8
243	20250311	143300	1825778778	2990	2995	2995	2990	2060
244	20250311	143200	1819609578	2990	2995	2995	2990	1548
245	20250311	143100	1814980858	2995	2995	2995	2995	704
246	20250311	143000	1812872378	2995	2990	2995	2990	1230
247	20250311	142900	1809192943	2995	2995	2995	2995	0
248	20250311	142800	1809192943	2995	2995	2995	2985	98
249	20250311	142700	1808900333	2985	2985	2985	2985	500
250	20250311	142600	1807407833	2990	2995	2995	2990	134
251	20250311	142500	1807007163	3000	3000	3000	3000	0
252	20250311	142400	1807007163	3000	2995	3000	2995	3800
253	20250311	142300	1795614663	2990	2990	2990	2980	1893
254	20250311	142200	1789955013	3000	3005	3005	2980	138
255	20250311	142100	1789543003	3010	2975	3010	2975	3355
256	20250311	142000	1779501028	2965	2965	2965	2965	369
257	20250311	141900	1778406943	2965	2965	2965	2965	500
258	20250311	141800	1776924443	2965	2965	2965	2965	50
259	20250311	141700	1776776193	2975	2975	2975	2975	5
260	20250311	141600	1776761318	2960	2960	2960	2960	1109
261	20250311	141500	1773478678	2960	2965	2970	2960	1393
262	20250311	141400	1769348258	2965	2975	2975	2965	2334
263	20250311	141300	1762426423	2980	2980	2980	2970	2631
264	20250311	141200	1754610823	2965	2975	2975	2965	1772
265	20250311	141100	1749350268	2980	2980	2980	2980	0
266	20250311	141000	1749350268	2980	2970	2980	2965	1198
267	20250311	140900	1745798148	2970	2975	2980	2970	2616
268	20250311	140800	1738021108	2975	2985	2985	2975	316
269	20250311	140700	1737080163	2985	2990	2990	2980	63
270	20250311	140600	1736892113	2990	2990	2990	2990	1
271	20250311	140500	1736889123	2975	2995	2995	2975	5768
272	20250311	140400	1719697888	2995	3000	3000	2985	83
273	20250311	140300	1719450013	2985	2985	2985	2985	250
274	20250311	140200	1718703763	2985	2990	2990	2985	805
275	20250311	140100	1716300773	3000	3000	3000	3000	10
276	20250311	140000	1716270773	3000	3000	3000	3000	0
277	20250311	135900	1716270773	3000	3000	3000	3000	520
278	20250311	135800	1714710773	3000	3000	3000	2990	8002
279	20250311	135700	1690783713	2995	3000	3000	2995	2647
280	20250311	135600	1682855943	2995	3000	3000	2995	4181
281	20250311	135500	1670316973	3005	3005	3005	3005	1
282	20250311	135400	1670313968	3005	3005	3005	3005	0
283	20250311	135300	1670313968	3005	3000	3005	3000	1997
284	20250311	135200	1664322963	3005	3005	3005	3005	601
285	20250311	135100	1662516958	3005	3005	3005	3005	3
286	20250311	135000	1662507943	3010	3010	3010	3010	0
287	20250311	134900	1662507943	3010	3010	3010	3010	296
288	20250311	134800	1661616983	3010	3010	3010	3010	1
289	20250311	134700	1661613973	3012	3012	3012	3012	0
290	20250311	134600	1661613973	3012	3012	3012	3012	100
291	20250311	134500	1661312773	3020	3020	3020	3020	0
292	20250311	134400	1661312773	3020	3020	3020	3020	0
293	20250311	134300	1661312773	3020	3020	3020	3020	1
294	20250311	134200	1661309753	3005	3020	3020	3005	2110
295	20250311	134100	1654956093	3020	3025	3025	3020	2
296	20250311	134000	1654950048	3020	3025	3025	3020	476
297	20250311	133900	1653512028	3025	3025	3025	3025	0
298	20250311	133800	1653512028	3025	3025	3025	3025	0
299	20250311	133700	1653512028	3025	3025	3025	3025	0
300	20250311	133600	1653512028	3025	3020	3025	3020	81
301	20250311	133500	1653267403	3025	3030	3030	3015	12
302	20250311	133400	1653231063	3015	3020	3030	3015	221
303	20250311	133300	1652564228	3030	3030	3030	3030	0
304	20250311	133200	1652564228	3030	3030	3030	3030	0
305	20250311	133100	1652564228	3030	3020	3030	3015	2474
306	20250311	133000	1645076688	3020	3020	3020	3020	1830
307	20250311	132900	1639550088	3020	3015	3020	3015	207
308	20250311	132800	1638925978	3020	3020	3020	3020	10
309	20250311	132700	1638895778	3020	3015	3020	3015	97
310	20250311	132600	1638603318	3020	3020	3020	3020	0
311	20250311	132500	1638603318	3020	3015	3020	3015	106
312	20250311	132400	1638283723	3020	3020	3020	3020	0
313	20250311	132300	1638283723	3020	3015	3020	3015	2
314	20250311	132200	1638277688	3020	3020	3020	3020	0
315	20250311	132100	1638277688	3020	3020	3020	3020	0
316	20250311	132000	1638277688	3020	3020	3020	3020	100
317	20250311	131900	1637975688	3020	3020	3020	3020	0
318	20250311	131800	1637975688	3020	3010	3020	3010	487
319	20250311	131700	1636509808	3020	3015	3020	3015	711
320	20250311	131600	1634366138	3020	3020	3020	3020	0
321	20250311	131500	1634366138	3020	3020	3025	3020	2523
322	20250311	131400	1626746628	3025	3025	3025	3025	113
323	20250311	131300	1626404803	3030	3030	3030	3030	0
324	20250311	131200	1626404803	3030	3040	3040	3025	996
325	20250311	131100	1623389428	3040	3040	3040	3035	904
326	20250311	131000	1620645768	3035	3040	3040	3035	2001
327	20250311	130900	1614572728	3035	3035	3040	3030	24
328	20250311	130800	1614499888	3035	3035	3035	3035	121
329	20250311	130700	1614132653	3030	3030	3030	3030	2126
330	20250311	130600	1607690873	3030	3035	3035	3030	25
331	20250311	130500	1607615073	3035	3035	3035	3035	703
332	20250311	130400	1605481468	3035	3025	3035	3020	284
333	20250311	130300	1604622088	3025	3030	3030	3025	52
334	20250311	130200	1604464783	3025	3010	3025	3010	7154
335	20250311	130100	1582884723	3015	3010	3015	3000	1951
336	20250311	130000	1577022208	3010	3010	3010	3005	142
337	20250311	125900	1576595118	3010	3015	3015	3005	7606
338	20250311	125800	1553670478	3015	3020	3020	3015	11
339	20250311	125700	1553637308	3010	3005	3010	3005	1200
340	20250311	125600	1550027773	3005	3010	3010	3005	309
341	20250311	125500	1549097698	3010	3000	3010	3000	841
342	20250311	125400	1546571318	3000	3010	3010	3000	3769
343	20250311	125300	1535244863	3010	3015	3015	3005	10726
344	20250311	125200	1502969633	3030	3020	3030	3020	5502
345	20250311	125100	1486353573	3025	3025	3025	3020	1051
346	20250311	125000	1483177873	3020	3025	3025	3020	1464
347	20250311	124900	1478753088	3030	3030	3030	3030	61
348	20250311	124800	1478568258	3040	3035	3040	3035	4200
349	20250311	124700	1465801448	3040	3040	3040	3040	1
350	20250311	124600	1465798408	3030	3030	3030	3030	0
351	20250311	124500	1465798408	3030	3035	3040	3030	5159
352	20250311	124400	1450164823	3040	3030	3040	3030	688
353	20250311	124300	1448079408	3030	3030	3035	3030	819
354	20250311	124200	1445595008	3025	3015	3025	3015	2108
355	20250311	124100	1439222523	3020	3020	3020	3015	332
356	20250311	124000	1438221533	3015	3020	3020	3015	38
357	20250311	123900	1438106958	3010	3010	3020	3010	259
358	20250311	123800	1437327358	3020	3020	3025	3010	2849
359	20250311	123700	1428740983	3025	3025	3030	3025	3220
360	20250311	123600	1418995883	3030	3035	3035	3030	1148
361	20250311	123500	1415517438	3040	3040	3040	3040	0
362	20250311	123400	1415517438	3040	3045	3045	3025	4712
363	20250311	123300	1401208558	3045	3045	3050	3040	2587
364	20250311	123200	1393332393	3050	3040	3050	3040	4233
365	20250311	123100	1380453008	3040	3035	3045	3025	2059
366	20250311	123000	1374195613	3035	3035	3035	3025	247
367	20250311	122900	1373447873	3030	3035	3035	3030	313
368	20250311	122800	1372499453	3030	3035	3035	3030	221
369	20250311	122700	1371829723	3035	3040	3040	3035	4608
370	20250311	122600	1357843813	3040	3045	3045	3040	2924
371	20250311	122500	1348953468	3045	3040	3050	3035	3585
372	20250311	122400	1338047448	3045	3050	3060	3040	13223
373	20250311	122300	1297727243	3050	3025	3050	3025	13642
374	20250311	122200	1256314308	3025	3035	3035	3025	2009
375	20250311	122100	1250230923	3035	3020	3045	3020	22835
376	20250311	122000	1181013173	3025	3005	3025	3000	14226
377	20250311	121900	1138145138	3005	3005	3005	3000	1276
378	20250311	121800	1134316078	3000	2975	3000	2975	9222
379	20250311	121700	1106707178	2975	2975	2975	2975	285
380	20250311	121600	1105859303	2975	2970	2975	2970	74
381	20250311	121500	1105639518	2970	2970	2970	2970	5
382	20250311	121400	1105624668	2965	2965	2965	2965	37
383	20250311	121300	1105514963	2970	2965	2970	2965	38
384	20250311	121200	1105402288	2975	2975	2975	2975	0
385	20250311	121100	1105402288	2975	2960	2975	2960	13311
386	20250311	121000	1065879678	2965	2960	2965	2960	540
387	20250311	120900	1064280603	2965	2965	2965	2965	0
388	20250311	120800	1064280603	2965	2955	2965	2955	2038
389	20250311	120700	1058248668	2960	2950	2960	2950	77
390	20250311	120600	1058021308	2955	2950	2955	2950	27
391	20250311	120500	1057941628	2950	2955	2955	2950	18
392	20250311	120400	1057888518	2955	2960	2960	2955	853
393	20250311	120300	1055367813	2965	2965	2965	2960	39
394	20250311	120200	1055252363	2960	2955	2960	2955	218
395	20250311	120100	1054607923	2970	2970	2970	2970	0
396	20250311	120000	1054607923	2970	2955	2970	2955	160
397	20250311	115900	1054134353	2960	2955	2960	2955	88
398	20250311	115800	1053874308	2960	2955	2960	2955	461
399	20250311	115700	1052512033	2965	2965	2965	2965	0
400	20250311	115600	1052512033	2965	2965	2965	2965	5
401	20250311	115500	1052497208	2965	2960	2965	2955	14430
402	20250311	115400	1009827688	2960	2955	2960	2955	326
403	20250311	115300	1008862913	2960	2955	2960	2955	53
404	20250311	115200	1008706293	2955	2950	2955	2950	38
405	20250311	115100	1008594188	2955	2955	2955	2955	3
406	20250311	115000	1008585323	2950	2955	2955	2950	166
407	20250311	114900	1008094976	2955	2955	2955	2950	39
408	20250311	114800	1007979916	2950	2955	2955	2950	76
409	20250311	114700	1007755466	2955	2955	2955	2955	20
410	20250311	114600	1007696366	2950	2945	2950	2945	60
411	20250311	114500	1007519551	2950	2945	2950	2940	133
412	20250311	114400	1007127461	2945	2945	2945	2945	37
413	20250311	114300	1007018496	2950	2950	2950	2950	501
414	20250311	114200	1005540546	2945	2950	2950	2945	68
415	20250311	114100	1005340281	2945	2945	2945	2945	37
416	20250311	114000	1005231316	2950	2950	2950	2950	700
417	20250311	113900	1003166316	2950	2945	2950	2945	38
418	20250311	113800	1003054401	2950	2950	2950	2950	1
419	20250311	113700	1003051451	2945	2945	2950	2945	86
420	20250311	113600	1002798176	2945	2950	2950	2940	158
421	20250311	113500	1002333606	2945	2945	2945	2945	37
422	20250311	113400	1002224641	2950	2945	2950	2945	170
423	20250311	113300	1001723461	2945	2940	2945	2940	73
424	20250311	113200	1001508661	2950	2945	2950	2945	1218
425	20250311	113100	997921641	2945	2945	2950	2945	108
426	20250311	113000	997603576	2950	2950	2950	2950	3
427	20250311	112900	997594726	2950	2945	2950	2945	444
428	20250311	112800	996287141	2945	2945	2945	2940	39
429	20250311	112700	996172471	2940	2940	2940	2940	396
430	20250311	112600	995008231	2940	2945	2945	2940	1670
431	20250311	112500	990098376	2945	2940	2945	2940	337
432	20250311	112400	989106096	2940	2940	2940	2940	1
433	20250311	112300	989103156	2940	2945	2945	2940	39
434	20250311	112200	988988486	2940	2940	2940	2940	1
435	20250311	112100	988985546	2940	2945	2945	2940	3013
436	20250311	112000	980123726	2945	2945	2945	2945	58
437	20250311	111900	979952916	2945	2945	2945	2945	226
438	20250311	111800	979287346	2940	2940	2940	2940	292
439	20250311	111700	978428866	2935	2935	2935	2935	37
440	20250311	111600	978320271	2940	2940	2940	2940	0
441	20250311	111500	978320271	2940	2940	2940	2935	257
442	20250311	111400	977565941	2940	2935	2940	2935	25
443	20250311	111300	977492511	2935	2940	2945	2935	474
444	20250311	111200	976099136	2935	2935	2935	2935	3
445	20250311	111100	976090331	2945	2945	2945	2945	52
446	20250311	111000	975937191	2945	2945	2945	2940	375
447	20250311	110900	974834671	2945	2940	2945	2940	189
448	20250311	110800	974278251	2945	2950	2950	2945	907
449	20250311	110700	971605801	2950	2945	2950	2940	957
450	20250311	110600	968787616	2945	2940	2945	2940	456
451	20250311	110500	967446946	2940	2940	2940	2935	47
452	20250311	110400	967308951	2935	2930	2935	2930	452
453	20250311	110300	965984266	2935	2935	2935	2935	5
454	20250311	110200	965969591	2930	2930	2930	2930	37
455	20250311	110100	965861181	2935	2935	2935	2935	6
456	20250311	110000	965843571	2930	2930	2930	2930	37
457	20250311	105900	965735161	2935	2935	2935	2935	1768
458	20250311	105800	960546081	2935	2935	2935	2935	33
459	20250311	105700	960449226	2935	2935	2935	2935	37
460	20250311	105600	960340631	2935	2935	2935	2935	89
461	20250311	105500	960079416	2935	2935	2935	2935	150
462	20250311	105400	959639166	2935	2935	2935	2935	67
463	20250311	105300	959442521	2940	2940	2940	2940	2
464	20250311	105200	959436641	2935	2935	2940	2935	40
465	20250311	105100	959319231	2935	2935	2935	2935	87
466	20250311	105000	959063886	2935	2930	2940	2930	1529
467	20250311	104900	954583506	2925	2925	2930	2925	115
468	20250311	104800	954247091	2920	2925	2925	2920	352
469	20250311	104700	953217496	2920	2920	2920	2920	120
470	20250311	104600	952867096	2920	2915	2920	2915	189
471	20250311	104500	952315401	2915	2930	2935	2915	3170
472	20250311	104400	943058411	2930	2930	2930	2925	66
473	20250311	104300	942865216	2925	2930	2930	2925	185
474	20250311	104200	942324086	2930	2925	2930	2925	50
475	20250311	104100	942177686	2940	2925	2940	2925	99
476	20250311	104000	941887976	2920	2925	2925	2920	1847
477	20250311	103900	936494241	2925	2915	2925	2915	634
478	20250311	103800	934641241	2920	2910	2920	2910	226
479	20250311	103700	933982621	2915	2915	2915	2915	1
480	20250311	103600	933979706	2910	2920	2920	2910	1032
481	20250311	103500	930976566	2910	2915	2915	2910	1266
482	20250311	103400	927288751	2920	2920	2920	2910	3501
483	20250311	103300	917087686	2920	2925	2925	2920	84
484	20250311	103200	916842171	2925	2920	2925	2920	38
485	20250311	103100	916731206	2925	2925	2925	2925	50
486	20250311	103000	916584956	2925	2920	2925	2920	38
487	20250311	102900	916473991	2925	2925	2925	2925	11
488	20250311	102800	916441816	2920	2920	2920	2920	37
489	20250311	102700	916333776	2925	2920	2925	2920	137
490	20250311	102600	915933236	2925	2925	2925	2925	0
491	20250311	102500	915933236	2925	2915	2925	2915	3153
492	20250311	102400	906729916	2925	2910	2925	2910	62
493	20250311	102300	906549226	2920	2910	2925	2910	161
494	20250311	102200	906079596	2920	2920	2925	2910	7322
495	20250311	102100	884748691	2925	2925	2925	2925	100
496	20250311	102000	884456191	2920	2945	2945	2905	34270
497	20250311	101900	784022346	2945	2950	2950	2945	161
498	20250311	101800	783548011	2950	2950	2950	2950	379
499	20250311	101700	782429961	2950	2955	2955	2950	953
500	20250311	101600	779617021	2960	2960	2960	2955	1223
501	20250311	101500	776000441	2960	2960	2960	2960	1
502	20250311	101400	775997481	2970	2965	2970	2965	21
503	20250311	101300	775935211	2980	2960	2980	2960	1055
504	20250311	101200	772811756	2960	2950	2960	2950	674
505	20250311	101100	770821666	2945	2940	2945	2940	847
506	20250311	101000	768328801	2945	2945	2945	2945	1
507	20250311	100900	768325856	2950	2945	2950	2945	2147
508	20250311	100800	762002936	2950	2950	2950	2950	32
509	20250311	100700	761908536	2955	2945	2955	2945	1286
510	20250311	100600	758117826	2945	2950	2950	2945	221
511	20250311	100500	757466976	2945	2950	2950	2945	2168
512	20250311	100400	751082211	2945	2950	2950	2945	514
513	20250311	100300	749566096	2960	2960	2960	2960	0
514	20250311	100200	749566096	2960	2950	2960	2950	684
515	20250311	100100	747548281	2950	2955	2955	2950	569
516	20250311	100000	745867166	2960	2960	2960	2960	1
517	20250311	095900	745864206	2955	2955	2955	2950	791
518	20250311	095800	743529971	2950	2950	2950	2950	1134
519	20250311	095700	740184671	2955	2950	2955	2950	2083
520	20250311	095600	734039811	2955	2970	2970	2955	14635
521	20250311	095500	690727636	2965	2965	2965	2965	117
522	20250311	095400	690380731	2970	2970	2970	2970	1
523	20250311	095300	690377761	2965	2965	2965	2965	147
524	20250311	095200	689941906	2965	2960	2965	2960	3
525	20250311	095100	689933021	2970	2970	2970	2970	0
526	20250311	095000	689933021	2970	2965	2970	2965	101
527	20250311	094900	689633551	2965	2965	2970	2960	251
528	20250311	094800	688889831	2965	2967	2970	2965	3792
529	20250311	094700	677646542	2965	2967	2970	2965	241
530	20250311	094600	676930942	2970	2970	2970	2970	402
531	20250311	094500	675737002	2965	2970	2970	2965	3301
532	20250311	094400	665946912	2970	2975	2977	2970	7427
533	20250311	094300	643875412	2980	2975	2980	2975	123
534	20250311	094200	643509087	2980	2985	2985	2980	3342
535	20250311	094100	633545497	2985	2985	2985	2985	117
536	20250311	094000	633196252	2985	2985	2985	2985	297
537	20250311	093900	632309707	2990	2985	2990	2980	2128
538	20250311	093800	625964867	2980	3000	3005	2980	7362
539	20250311	093700	603987297	3000	2990	3005	2990	215
540	20250311	093600	603343652	3005	2990	3005	2990	900
541	20250311	093500	600646797	3005	3005	3005	3005	1
542	20250311	093400	600643792	3005	3005	3005	3000	841
543	20250311	093300	598119087	3005	3005	3005	3005	243
544	20250311	093200	597388872	2990	2995	3005	2990	1890
545	20250311	093100	591721957	3000	3000	3000	2990	680
546	20250311	093000	589688717	2995	2995	3000	2995	112
547	20250311	092900	589353262	2990	2995	2995	2990	163
548	20250311	092800	588865872	2990	2990	2990	2990	1998
549	20250311	092700	582891852	3005	3000	3005	3000	29
550	20250311	092600	582804837	2990	3000	3000	2990	2948
551	20250311	092500	573969707	3015	3020	3020	3000	1463
552	20250311	092400	569580512	3015	3005	3020	2990	4489
553	20250311	092300	556074767	2990	3005	3010	2990	2141
554	20250311	092200	549657702	3010	2990	3010	2990	737
555	20250311	092100	547451392	2990	2985	2990	2985	382
556	20250311	092000	546311092	2980	2990	2990	2975	593
557	20250311	091900	544543787	2990	2995	2995	2975	12327
558	20250311	091800	507790657	3000	3015	3015	3000	1820
559	20250311	091700	502327507	3000	2995	3015	2995	1290
560	20250311	091600	498459467	2995	2990	2995	2985	1369
561	20250311	091500	494364872	2985	3000	3000	2985	4008
562	20250311	091400	482384412	2995	2995	3002	2995	924
563	20250311	091300	479614082	2995	3012	3012	2990	8650
564	20250311	091200	453658435	3015	3035	3035	3005	11499
565	20250311	091100	418912430	3040	3032	3040	3030	2974
566	20250311	091000	409891057	3035	3020	3055	3020	9580
567	20250311	090900	380762620	3025	3040	3050	3025	12914
568	20250311	090800	341572140	3040	3020	3040	3015	11887
569	20250311	090700	305556375	3020	3005	3030	2990	13496
570	20250311	090600	264756320	3010	2990	3010	2975	11641
571	20250311	090500	229855725	2990	2995	3000	2970	5943
572	20250311	090400	212109935	2995	2955	2995	2950	13612
573	20250311	090300	171645695	2955	2915	2965	2915	10721
574	20250311	090200	140140675	2920	2915	2920	2900	3561
575	20250311	090100	129789605	2915	2920	2930	2910	5009
576	20250311	090000	115148760	2900	2935	2935	2895	38868