KissMeData/023350/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190900	401859550	5390	5390	5390	5390	2070
3	20250307	190800	401859550	5390	5390	5390	5390	0
4	20250307	190700	401859550	5390	5390	5390	5390	0
5	20250307	190600	401859550	5390	5390	5390	5390	0
6	20250307	190500	401859550	5390	5390	5390	5390	0
7	20250307	190400	401859550	5390	5390	5390	5390	0
8	20250307	190300	401859550	5390	5390	5390	5390	0
9	20250307	190200	401859550	5390	5390	5390	5390	0
10	20250307	190100	401859550	5390	5390	5390	5390	0
11	20250307	190000	401859550	5390	5390	5390	5390	0
12	20250307	185900	401859550	5390	5390	5390	5390	0
13	20250307	185800	401859550	5390	5390	5390	5390	0
14	20250307	185700	401859550	5390	5390	5390	5390	0
15	20250307	185600	401859550	5390	5390	5390	5390	0
16	20250307	185500	401859550	5390	5390	5390	5390	0
17	20250307	185400	401859550	5390	5390	5390	5390	0
18	20250307	185300	401859550	5390	5390	5390	5390	0
19	20250307	185200	401859550	5390	5390	5390	5390	0
20	20250307	185100	401859550	5390	5390	5390	5390	0
21	20250307	185000	401859550	5390	5390	5390	5390	0
22	20250307	184900	401859550	5390	5390	5390	5390	0
23	20250307	184800	401859550	5390	5390	5390	5390	0
24	20250307	184700	401859550	5390	5390	5390	5390	0
25	20250307	184600	401859550	5390	5390	5390	5390	0
26	20250307	184500	401859550	5390	5390	5390	5390	0
27	20250307	184400	401859550	5390	5390	5390	5390	0
28	20250307	184300	401859550	5390	5390	5390	5390	0
29	20250307	184200	401859550	5390	5390	5390	5390	0
30	20250307	184100	401859550	5390	5390	5390	5390	0
31	20250307	184000	401859550	5390	5390	5390	5390	0
32	20250307	183900	401859550	5390	5390	5390	5390	2070
33	20250307	183800	401859550	5390	5390	5390	5390	0
34	20250307	183700	401859550	5390	5390	5390	5390	0
35	20250307	183600	401859550	5390	5390	5390	5390	0
36	20250307	183500	401859550	5390	5390	5390	5390	0
37	20250307	183400	401859550	5390	5390	5390	5390	0
38	20250307	183300	401859550	5390	5390	5390	5390	0
39	20250307	183200	401859550	5390	5390	5390	5390	0
40	20250307	183100	401859550	5390	5390	5390	5390	0
41	20250307	183000	401859550	5390	5390	5390	5390	0
42	20250307	182900	401859550	5390	5390	5390	5390	0
43	20250307	182800	401859550	5390	5390	5390	5390	0
44	20250307	182700	401859550	5390	5390	5390	5390	0
45	20250307	182600	401859550	5390	5390	5390	5390	0
46	20250307	182500	401859550	5390	5390	5390	5390	0
47	20250307	182400	401859550	5390	5390	5390	5390	0
48	20250307	182300	401859550	5390	5390	5390	5390	0
49	20250307	182200	401859550	5390	5390	5390	5390	0
50	20250307	182100	401859550	5390	5390	5390	5390	0
51	20250307	182000	401859550	5390	5390	5390	5390	0
52	20250307	181900	401859550	5390	5390	5390	5390	0
53	20250307	181800	401859550	5390	5390	5390	5390	0
54	20250307	181700	401859550	5390	5390	5390	5390	0
55	20250307	181600	401859550	5390	5390	5390	5390	0
56	20250307	181500	401859550	5390	5390	5390	5390	0
57	20250307	181400	401859550	5390	5390	5390	5390	0
58	20250307	181300	401859550	5390	5390	5390	5390	0
59	20250307	181200	401859550	5390	5390	5390	5390	0
60	20250307	181100	401859550	5390	5390	5390	5390	0
61	20250307	181000	401859550	5390	5390	5390	5390	0
62	20250307	180900	401859550	5390	5390	5390	5390	2070
63	20250307	180800	401859550	5390	5390	5390	5390	0
64	20250307	180700	401859550	5390	5390	5390	5390	0
65	20250307	180600	401859550	5390	5390	5390	5390	0
66	20250307	180500	401859550	5390	5390	5390	5390	0
67	20250307	180400	401859550	5390	5390	5390	5390	0
68	20250307	180300	401859550	5390	5390	5390	5390	0
69	20250307	180200	401859550	5390	5390	5390	5390	0
70	20250307	180100	401859550	5390	5390	5390	5390	0
71	20250307	180000	401859550	5390	5390	5390	5390	0
72	20250307	175900	401859550	5390	5390	5390	5390	0
73	20250307	175800	401859550	5390	5390	5390	5390	0
74	20250307	175700	401859550	5390	5390	5390	5390	0
75	20250307	175600	401859550	5390	5390	5390	5390	0
76	20250307	175500	401859550	5390	5390	5390	5390	0
77	20250307	175400	401859550	5390	5390	5390	5390	0
78	20250307	175300	401859550	5390	5390	5390	5390	0
79	20250307	175200	401859550	5390	5390	5390	5390	0
80	20250307	175100	401859550	5390	5390	5390	5390	0
81	20250307	175000	401859550	5390	5390	5390	5390	0
82	20250307	174900	401859550	5390	5390	5390	5390	0
83	20250307	174800	401859550	5390	5390	5390	5390	0
84	20250307	174700	401859550	5390	5390	5390	5390	0
85	20250307	174600	401859550	5390	5390	5390	5390	0
86	20250307	174500	401859550	5390	5390	5390	5390	0
87	20250307	174400	401859550	5390	5390	5390	5390	0
88	20250307	174300	401859550	5390	5390	5390	5390	0
89	20250307	174200	401859550	5390	5390	5390	5390	0
90	20250307	174100	401859550	5390	5390	5390	5390	0
91	20250307	174000	401859550	5390	5390	5390	5390	0
92	20250307	173900	401859550	5390	5390	5390	5390	2070
93	20250307	173800	401859550	5390	5390	5390	5390	0
94	20250307	173700	401859550	5390	5390	5390	5390	0
95	20250307	173600	401859550	5390	5390	5390	5390	0
96	20250307	173500	401859550	5390	5390	5390	5390	0
97	20250307	173400	401859550	5390	5390	5390	5390	0
98	20250307	173300	401859550	5390	5390	5390	5390	0
99	20250307	173200	401859550	5390	5390	5390	5390	0
100	20250307	173100	401859550	5390	5390	5390	5390	0
101	20250307	173000	401859550	5390	5390	5390	5390	0
102	20250307	172900	401859550	5390	5390	5390	5390	0
103	20250307	172800	401859550	5390	5390	5390	5390	0
104	20250307	172700	401859550	5390	5390	5390	5390	0
105	20250307	172600	401859550	5390	5390	5390	5390	0
106	20250307	172500	401859550	5390	5390	5390	5390	0
107	20250307	172400	401859550	5390	5390	5390	5390	0
108	20250307	172300	401859550	5390	5390	5390	5390	0
109	20250307	172200	401859550	5390	5390	5390	5390	0
110	20250307	172100	401859550	5390	5390	5390	5390	0
111	20250307	172000	401859550	5390	5390	5390	5390	0
112	20250307	171900	401859550	5390	5390	5390	5390	0
113	20250307	171800	401859550	5390	5390	5390	5390	0
114	20250307	171700	401859550	5390	5390	5390	5390	0
115	20250307	171600	401859550	5390	5390	5390	5390	0
116	20250307	171500	401859550	5390	5390	5390	5390	0
117	20250307	171400	401859550	5390	5390	5390	5390	0
118	20250307	171300	401859550	5390	5390	5390	5390	0
119	20250307	171200	401859550	5390	5390	5390	5390	0
120	20250307	171100	401859550	5390	5390	5390	5390	0
121	20250307	171000	401859550	5390	5390	5390	5390	0
122	20250307	170900	401859550	5390	5390	5390	5390	2070
123	20250307	170800	401859550	5390	5390	5390	5390	0
124	20250307	170700	401859550	5390	5390	5390	5390	0
125	20250307	170600	401859550	5390	5390	5390	5390	0
126	20250307	170500	401859550	5390	5390	5390	5390	0
127	20250307	170400	401859550	5390	5390	5390	5390	0
128	20250307	170300	401859550	5390	5390	5390	5390	0
129	20250307	170200	401859550	5390	5390	5390	5390	0
130	20250307	170100	401859550	5390	5390	5390	5390	0
131	20250307	170000	401859550	5390	5390	5390	5390	0
132	20250307	165900	401859550	5390	5390	5390	5390	0
133	20250307	165800	401859550	5390	5390	5390	5390	0
134	20250307	165700	401859550	5390	5390	5390	5390	0
135	20250307	165600	401859550	5390	5390	5390	5390	0
136	20250307	165500	401859550	5390	5390	5390	5390	0
137	20250307	165400	401859550	5390	5390	5390	5390	0
138	20250307	165300	401859550	5390	5390	5390	5390	0
139	20250307	165200	401859550	5390	5390	5390	5390	0
140	20250307	165100	401859550	5390	5390	5390	5390	0
141	20250307	165000	401859550	5390	5390	5390	5390	0
142	20250307	164900	401859550	5390	5390	5390	5390	0
143	20250307	164800	401859550	5390	5390	5390	5390	0
144	20250307	164700	401859550	5390	5390	5390	5390	0
145	20250307	164600	401859550	5390	5390	5390	5390	0
146	20250307	164500	401859550	5390	5390	5390	5390	0
147	20250307	164400	401859550	5390	5390	5390	5390	0
148	20250307	164300	401859550	5390	5390	5390	5390	0
149	20250307	164200	401859550	5390	5390	5390	5390	0
150	20250307	164100	401859550	5390	5390	5390	5390	0
151	20250307	164000	401859550	5390	5390	5390	5390	0
152	20250307	163900	401859550	5390	5390	5390	5390	2070
153	20250307	163800	401859550	5390	5390	5390	5390	0
154	20250307	163700	401859550	5390	5390	5390	5390	0
155	20250307	163600	401859550	5390	5390	5390	5390	0
156	20250307	163500	401859550	5390	5390	5390	5390	0
157	20250307	163400	401859550	5390	5390	5390	5390	0
158	20250307	163300	401859550	5390	5390	5390	5390	0
159	20250307	163200	401859550	5390	5390	5390	5390	0
160	20250307	163100	401859550	5390	5390	5390	5390	0
161	20250307	163000	401859550	5390	5390	5390	5390	0
162	20250307	162900	401859550	5390	5390	5390	5390	0
163	20250307	162800	401859550	5390	5390	5390	5390	0
164	20250307	162700	401859550	5390	5390	5390	5390	0
165	20250307	162600	401859550	5390	5390	5390	5390	0
166	20250307	162500	401859550	5390	5390	5390	5390	0
167	20250307	162400	401859550	5390	5390	5390	5390	0
168	20250307	162300	401859550	5390	5390	5390	5390	0
169	20250307	162200	401859550	5390	5390	5390	5390	0
170	20250307	162100	401859550	5390	5390	5390	5390	0
171	20250307	162000	401859550	5390	5390	5390	5390	0
172	20250307	161900	401859550	5390	5390	5390	5390	0
173	20250307	161800	401859550	5390	5390	5390	5390	0
174	20250307	161700	401859550	5390	5390	5390	5390	0
175	20250307	161600	401859550	5390	5390	5390	5390	0
176	20250307	161500	401859550	5390	5390	5390	5390	0
177	20250307	161400	401859550	5390	5390	5390	5390	0
178	20250307	161300	401859550	5390	5390	5390	5390	0
179	20250307	161200	401859550	5390	5390	5390	5390	0
180	20250307	161100	401859550	5390	5390	5390	5390	0
181	20250307	161000	401859550	5390	5390	5390	5390	0
182	20250307	160900	401859550	5390	5390	5390	5390	2070
183	20250307	160800	401859550	5390	5390	5390	5390	0
184	20250307	160700	401859550	5390	5390	5390	5390	0
185	20250307	160600	401859550	5390	5390	5390	5390	0
186	20250307	160500	401859550	5390	5390	5390	5390	0
187	20250307	160400	401859550	5390	5390	5390	5390	0
188	20250307	160300	401859550	5390	5390	5390	5390	0
189	20250307	160200	401859550	5390	5390	5390	5390	0
190	20250307	160100	401859550	5390	5390	5390	5390	0
191	20250307	160000	401859550	5390	5390	5390	5390	0
192	20250307	155900	401859550	5390	5390	5390	5390	0
193	20250307	155800	401859550	5390	5390	5390	5390	0
194	20250307	155700	401859550	5390	5390	5390	5390	0
195	20250307	155600	401859550	5390	5390	5390	5390	0
196	20250307	155500	401859550	5390	5390	5390	5390	0
197	20250307	155400	401859550	5390	5390	5390	5390	0
198	20250307	155300	401859550	5390	5390	5390	5390	0
199	20250307	155200	401859550	5390	5390	5390	5390	0
200	20250307	155100	401859550	5390	5390	5390	5390	0
201	20250307	155000	401859550	5390	5390	5390	5390	0
202	20250307	154900	401859550	5390	5390	5390	5390	0
203	20250307	154800	401859550	5390	5390	5390	5390	0
204	20250307	154700	401859550	5390	5390	5390	5390	0
205	20250307	154600	401859550	5390	5390	5390	5390	0
206	20250307	154500	401859550	5390	5390	5390	5390	0
207	20250307	154400	401859550	5390	5390	5390	5390	0
208	20250307	154300	401859550	5390	5390	5390	5390	0
209	20250307	154200	401859550	5390	5390	5390	5390	0
210	20250307	154100	401859550	5390	5390	5390	5390	0
211	20250307	154000	401859550	5390	5390	5390	5390	0
212	20250307	153900	401859550	5390	5390	5390	5390	2070
213	20250307	153800	401859550	5390	5390	5390	5390	0
214	20250307	153700	401859550	5390	5390	5390	5390	0
215	20250307	153600	401859550	5390	5390	5390	5390	0
216	20250307	153500	401859550	5390	5390	5390	5390	0
217	20250307	153400	401859550	5390	5390	5390	5390	0
218	20250307	153300	401859550	5390	5390	5390	5390	0
219	20250307	153200	401859550	5390	5390	5390	5390	0
220	20250307	153100	401859550	5390	5390	5390	5390	0
221	20250307	153000	401859550	5390	5390	5390	5390	2070
222	20250307	152900	390702250	5430	5430	5430	5430	0
223	20250307	152800	390702250	5430	5430	5430	5430	0
224	20250307	152700	390702250	5430	5430	5430	5430	0
225	20250307	152600	390702250	5430	5430	5430	5430	0
226	20250307	152500	390702250	5430	5430	5430	5430	0
227	20250307	152400	390702250	5430	5430	5430	5430	0
228	20250307	152300	390702250	5430	5430	5430	5430	0
229	20250307	152200	390702250	5430	5430	5430	5430	0
230	20250307	152100	390702250	5430	5430	5430	5430	0
231	20250307	152000	390702250	5430	5430	5430	5430	0
232	20250307	151900	390702250	5430	5430	5430	5380	2012
233	20250307	151800	379801740	5430	5390	5430	5390	141
234	20250307	151700	379041710	5430	5430	5430	5430	603
235	20250307	151600	375767420	5430	5420	5430	5420	855
236	20250307	151500	371133310	5420	5400	5420	5400	352
237	20250307	151400	369231550	5410	5410	5410	5400	4
238	20250307	151300	369209920	5400	5420	5420	5400	5
239	20250307	151200	369182840	5420	5420	5420	5420	0
240	20250307	151100	369182840	5420	5420	5420	5420	6
241	20250307	151000	369150320	5420	5420	5420	5420	0
242	20250307	150900	369150320	5420	5420	5420	5420	10
243	20250307	150800	369096120	5420	5420	5420	5420	0
244	20250307	150700	369096120	5420	5420	5420	5420	3
245	20250307	150600	369079860	5420	5400	5420	5400	1299
246	20250307	150500	362065020	5420	5410	5420	5410	101
247	20250307	150400	361518600	5410	5410	5410	5410	0
248	20250307	150300	361518600	5410	5400	5410	5400	1451
249	20250307	150200	353683190	5400	5400	5400	5400	0
250	20250307	150100	353683190	5400	5400	5400	5400	1
251	20250307	150000	353677790	5390	5390	5390	5390	0
252	20250307	145900	353677790	5390	5400	5400	5390	8
253	20250307	145800	353634630	5410	5410	5410	5410	0
254	20250307	145700	353634630	5410	5410	5410	5410	1
255	20250307	145600	353629220	5370	5370	5370	5370	550
256	20250307	145500	350675720	5370	5395	5395	5370	700
257	20250307	145400	346913225	5380	5380	5380	5380	0
258	20250307	145300	346913225	5380	5390	5390	5380	6
259	20250307	145200	346880895	5390	5390	5390	5390	16
260	20250307	145100	346794655	5420	5420	5420	5420	0
261	20250307	145000	346794655	5420	5420	5420	5420	0
262	20250307	144900	346794655	5420	5420	5420	5420	0
263	20250307	144800	346794655	5420	5420	5420	5420	0
264	20250307	144700	346794655	5420	5420	5420	5420	0
265	20250307	144600	346794655	5420	5420	5420	5420	0
266	20250307	144500	346794655	5420	5420	5420	5420	0
267	20250307	144400	346794655	5420	5410	5420	5410	21
268	20250307	144300	346681035	5380	5410	5410	5380	120
269	20250307	144200	346033935	5410	5400	5410	5380	550
270	20250307	144100	343069380	5390	5380	5400	5380	261
271	20250307	144000	341663180	5395	5400	5400	5395	56
272	20250307	143900	341361000	5390	5400	5400	5390	460
273	20250307	143800	338877680	5400	5400	5400	5400	90
274	20250307	143700	338391680	5420	5410	5420	5400	2001
275	20250307	143600	327586250	5400	5400	5400	5400	646
276	20250307	143500	324097850	5410	5410	5410	5410	100
277	20250307	143400	323556850	5430	5430	5430	5430	7
278	20250307	143300	323518840	5410	5410	5410	5410	100
279	20250307	143200	322977840	5430	5420	5430	5410	601
280	20250307	143100	319722270	5420	5420	5420	5420	17
281	20250307	143000	319630130	5430	5450	5460	5430	325
282	20250307	142900	317861320	5540	5540	5540	5540	0
283	20250307	142800	317861320	5540	5540	5540	5540	0
284	20250307	142700	317861320	5540	5530	5540	5530	500
285	20250307	142600	315092320	5540	5540	5540	5540	0
286	20250307	142500	315092320	5540	5420	5540	5420	1001
287	20250307	142400	309640040	5380	5430	5430	5380	813
288	20250307	142300	305255940	5430	5530	5530	5420	511
289	20250307	142200	302475020	5550	5430	5550	5410	916
290	20250307	142100	297452220	5570	5410	5570	5410	530
291	20250307	142000	294527580	5410	5400	5490	5400	740
292	20250307	141900	290483850	5380	5370	5380	5370	320
293	20250307	141800	288765250	5360	5380	5380	5350	1515
294	20250307	141700	280637570	5360	5360	5360	5360	0
295	20250307	141600	280637570	5360	5360	5360	5360	38
296	20250307	141500	280433890	5360	5380	5380	5360	374
297	20250307	141400	278426550	5380	5380	5380	5380	52
298	20250307	141300	278146790	5400	5400	5400	5400	54
299	20250307	141200	277855190	5400	5410	5410	5370	1177
300	20250307	141100	271528520	5370	5380	5380	5370	1302
301	20250307	141000	264523810	5380	5380	5380	5380	0
302	20250307	140900	264523810	5380	5370	5410	5370	918
303	20250307	140800	259582340	5370	5390	5390	5370	3300
304	20250307	140700	241826900	5390	5430	5430	5390	745
305	20250307	140600	237806730	5480	5480	5480	5480	1
306	20250307	140500	237801250	5480	5480	5480	5390	22
307	20250307	140400	237682490	5420	5390	5420	5380	182
308	20250307	140300	236699440	5400	5440	5440	5400	6665
309	20250307	140200	200581820	5430	5450	5480	5430	3722
310	20250307	140100	180302690	5460	5460	5460	5450	2375
311	20250307	140000	167342880	5460	5520	5530	5460	5167
312	20250307	135900	138927820	5510	5590	5590	5510	2670
313	20250307	135800	124178650	5560	5590	5590	5560	37
314	20250307	135700	123972630	5590	5590	5590	5590	0
315	20250307	135600	123972630	5590	5590	5590	5590	0
316	20250307	135500	123972630	5590	5590	5590	5590	1
317	20250307	135400	123967040	5590	5590	5590	5590	0
318	20250307	135300	123967040	5590	5590	5590	5590	0
319	20250307	135200	123967040	5590	5590	5590	5590	0
320	20250307	135100	123967040	5590	5590	5590	5590	0
321	20250307	135000	123967040	5590	5590	5590	5590	0
322	20250307	134900	123967040	5590	5590	5590	5590	1
323	20250307	134800	123961450	5560	5580	5580	5560	908
324	20250307	134700	118894970	5580	5580	5580	5580	0
325	20250307	134600	118894970	5580	5580	5580	5580	0
326	20250307	134500	118894970	5580	5580	5580	5580	0
327	20250307	134400	118894970	5580	5580	5580	5580	0
328	20250307	134300	118894970	5580	5580	5580	5580	0
329	20250307	134200	118894970	5580	5580	5580	5580	0
330	20250307	134100	118894970	5580	5580	5580	5580	0
331	20250307	134000	118894970	5580	5580	5580	5580	0
332	20250307	133900	118894970	5580	5580	5580	5580	28
333	20250307	133800	118738730	5580	5580	5580	5580	0
334	20250307	133700	118738730	5580	5580	5580	5580	0
335	20250307	133600	118738730	5580	5580	5580	5580	0
336	20250307	133500	118738730	5580	5580	5580	5580	0
337	20250307	133400	118738730	5580	5580	5580	5580	0
338	20250307	133300	118738730	5580	5580	5580	5580	0
339	20250307	133200	118738730	5580	5580	5580	5580	0
340	20250307	133100	118738730	5580	5580	5580	5580	0
341	20250307	133000	118738730	5580	5580	5580	5580	0
342	20250307	132900	118738730	5580	5580	5580	5580	0
343	20250307	132800	118738730	5580	5580	5580	5580	0
344	20250307	132700	118738730	5580	5580	5580	5580	0
345	20250307	132600	118738730	5580	5580	5580	5580	0
346	20250307	132500	118738730	5580	5580	5580	5580	0
347	20250307	132400	118738730	5580	5580	5580	5580	0
348	20250307	132300	118738730	5580	5580	5580	5580	1
349	20250307	132200	118733150	5540	5540	5540	5540	15
350	20250307	132100	118650050	5580	5580	5580	5580	16
351	20250307	132000	118560770	5580	5580	5580	5580	0
352	20250307	131900	118560770	5580	5580	5580	5580	1
353	20250307	131800	118555190	5540	5540	5540	5540	100
354	20250307	131700	118001190	5580	5580	5580	5580	1
355	20250307	131600	117995610	5540	5540	5540	5540	1
356	20250307	131500	117990070	5580	5580	5580	5580	0
357	20250307	131400	117990070	5580	5580	5580	5580	6
358	20250307	131300	117956590	5580	5580	5580	5580	0
359	20250307	131200	117956590	5580	5580	5580	5580	0
360	20250307	131100	117956590	5580	5580	5580	5580	0
361	20250307	131000	117956590	5580	5580	5580	5580	1
362	20250307	130900	117951010	5540	5540	5540	5540	100
363	20250307	130800	117397010	5580	5580	5580	5580	0
364	20250307	130700	117397010	5580	5580	5580	5580	260
365	20250307	130600	115946210	5580	5580	5580	5580	0
366	20250307	130500	115946210	5580	5580	5580	5580	0
367	20250307	130400	115946210	5580	5580	5580	5580	0
368	20250307	130300	115946210	5580	5570	5580	5570	179
369	20250307	130200	114947410	5580	5580	5580	5580	0
370	20250307	130100	114947410	5580	5580	5580	5580	0
371	20250307	130000	114947410	5580	5580	5580	5580	0
372	20250307	125900	114947410	5580	5580	5580	5580	0
373	20250307	125800	114947410	5580	5580	5580	5580	0
374	20250307	125700	114947410	5580	5580	5580	5580	0
375	20250307	125600	114947410	5580	5580	5580	5580	0
376	20250307	125500	114947410	5580	5580	5580	5580	1
377	20250307	125400	114941830	5580	5580	5580	5580	0
378	20250307	125300	114941830	5580	5580	5580	5580	0
379	20250307	125200	114941830	5580	5580	5580	5580	0
380	20250307	125100	114941830	5580	5580	5580	5580	0
381	20250307	125000	114941830	5580	5580	5580	5580	0
382	20250307	124900	114941830	5580	5580	5580	5580	0
383	20250307	124800	114941830	5580	5580	5580	5580	1
384	20250307	124700	114936250	5540	5540	5540	5540	30
385	20250307	124600	114770050	5590	5590	5590	5590	0
386	20250307	124500	114770050	5590	5590	5590	5590	0
387	20250307	124400	114770050	5590	5590	5590	5590	0
388	20250307	124300	114770050	5590	5590	5590	5590	22
389	20250307	124200	114647070	5590	5570	5590	5570	527
390	20250307	124100	111705800	5580	5580	5580	5580	0
391	20250307	124000	111705800	5580	5580	5580	5580	0
392	20250307	123900	111705800	5580	5580	5580	5580	0
393	20250307	123800	111705800	5580	5580	5580	5580	0
394	20250307	123700	111705800	5580	5580	5580	5580	0
395	20250307	123600	111705800	5580	5580	5580	5580	1
396	20250307	123500	111700220	5570	5570	5570	5570	168
397	20250307	123400	110764460	5570	5570	5570	5570	0
398	20250307	123300	110764460	5570	5570	5570	5570	81
399	20250307	123200	110313290	5570	5560	5570	5560	230
400	20250307	123100	109032490	5570	5570	5570	5570	0
401	20250307	123000	109032490	5570	5570	5570	5570	0
402	20250307	122900	109032490	5570	5570	5570	5570	0
403	20250307	122800	109032490	5570	5570	5570	5570	0
404	20250307	122700	109032490	5570	5570	5570	5570	0
405	20250307	122600	109032490	5570	5570	5570	5570	0
406	20250307	122500	109032490	5570	5570	5570	5570	0
407	20250307	122400	109032490	5570	5570	5570	5570	0
408	20250307	122300	109032490	5570	5570	5570	5570	0
409	20250307	122200	109032490	5570	5570	5570	5570	0
410	20250307	122100	109032490	5570	5570	5570	5570	0
411	20250307	122000	109032490	5570	5570	5570	5570	1
412	20250307	121900	109026920	5570	5570	5570	5570	0
413	20250307	121800	109026920	5570	5570	5570	5570	0
414	20250307	121700	109026920	5570	5570	5570	5570	0
415	20250307	121600	109026920	5570	5570	5570	5570	0
416	20250307	121500	109026920	5570	5570	5570	5570	0
417	20250307	121400	109026920	5570	5570	5570	5570	1
418	20250307	121300	109021350	5550	5550	5550	5550	0
419	20250307	121200	109021350	5550	5550	5550	5550	0
420	20250307	121100	109021350	5550	5550	5550	5550	31
421	20250307	121000	108849300	5570	5570	5570	5570	0
422	20250307	120900	108849300	5570	5570	5570	5570	0
423	20250307	120800	108849300	5570	5570	5570	5570	0
424	20250307	120700	108849300	5570	5560	5570	5560	30
425	20250307	120600	108682220	5570	5570	5570	5570	0
426	20250307	120500	108682220	5570	5570	5570	5570	0
427	20250307	120400	108682220	5570	5570	5570	5570	0
428	20250307	120300	108682220	5570	5570	5570	5570	0
429	20250307	120200	108682220	5570	5570	5570	5570	0
430	20250307	120100	108682220	5570	5570	5570	5570	0
431	20250307	120000	108682220	5570	5570	5570	5570	0
432	20250307	115900	108682220	5570	5570	5570	5570	0
433	20250307	115800	108682220	5570	5570	5570	5570	0
434	20250307	115700	108682220	5570	5530	5570	5530	108
435	20250307	115600	108083400	5540	5540	5540	5540	0
436	20250307	115500	108083400	5540	5540	5540	5540	0
437	20250307	115400	108083400	5540	5540	5540	5540	0
438	20250307	115300	108083400	5540	5540	5540	5540	0
439	20250307	115200	108083400	5540	5540	5540	5540	3
440	20250307	115100	108066780	5540	5540	5540	5540	0
441	20250307	115000	108066780	5540	5540	5540	5540	11
442	20250307	114900	108005840	5540	5540	5540	5540	0
443	20250307	114800	108005840	5540	5540	5540	5540	0
444	20250307	114700	108005840	5540	5540	5540	5540	0
445	20250307	114600	108005840	5540	5540	5540	5540	0
446	20250307	114500	108005840	5540	5540	5540	5540	0
447	20250307	114400	108005840	5540	5540	5540	5540	0
448	20250307	114300	108005840	5540	5540	5540	5540	15
449	20250307	114200	107922740	5540	5540	5540	5540	0
450	20250307	114100	107922740	5540	5540	5540	5540	0
451	20250307	114000	107922740	5540	5540	5540	5540	0
452	20250307	113900	107922740	5540	5520	5540	5520	54
453	20250307	113800	107624640	5540	5540	5540	5540	0
454	20250307	113700	107624640	5540	5540	5540	5520	813
455	20250307	113600	103136840	5530	5540	5540	5530	134
456	20250307	113500	102395320	5550	5530	5550	5520	119
457	20250307	113400	101738010	5540	5530	5540	5530	44
458	20250307	113300	101494680	5540	5540	5540	5540	0
459	20250307	113200	101494680	5540	5530	5540	5520	2166
460	20250307	113100	89531820	5540	5540	5540	5540	5
461	20250307	113000	89504120	5540	5540	5540	5540	115
462	20250307	112900	88867020	5550	5550	5550	5550	0
463	20250307	112800	88867020	5550	5550	5550	5550	0
464	20250307	112700	88867020	5550	5550	5550	5550	0
465	20250307	112600	88867020	5550	5550	5550	5550	0
466	20250307	112500	88867020	5550	5550	5550	5550	0
467	20250307	112400	88867020	5550	5550	5550	5550	0
468	20250307	112300	88867020	5550	5550	5550	5550	0
469	20250307	112200	88867020	5550	5550	5550	5550	0
470	20250307	112100	88867020	5550	5550	5550	5550	0
471	20250307	112000	88867020	5550	5550	5550	5550	0
472	20250307	111900	88867020	5550	5550	5550	5550	0
473	20250307	111800	88867020	5550	5540	5550	5540	54
474	20250307	111700	88567850	5550	5550	5550	5550	0
475	20250307	111600	88567850	5550	5540	5550	5540	2
476	20250307	111500	88556760	5550	5550	5550	5550	425
477	20250307	111400	86198010	5570	5570	5570	5570	1
478	20250307	111300	86192440	5550	5550	5550	5550	0
479	20250307	111200	86192440	5550	5550	5550	5550	693
480	20250307	111100	82346290	5570	5570	5570	5570	0
481	20250307	111000	82346290	5570	5570	5570	5570	0
482	20250307	110900	82346290	5570	5570	5570	5570	0
483	20250307	110800	82346290	5570	5540	5570	5540	201
484	20250307	110700	81232720	5570	5570	5570	5570	0
485	20250307	110600	81232720	5570	5540	5570	5540	72
486	20250307	110500	80833810	5570	5570	5570	5570	0
487	20250307	110400	80833810	5570	5570	5570	5570	0
488	20250307	110300	80833810	5570	5570	5570	5570	0
489	20250307	110200	80833810	5570	5570	5570	5570	0
490	20250307	110100	80833810	5570	5570	5570	5570	0
491	20250307	110000	80833810	5570	5570	5570	5570	0
492	20250307	105900	80833810	5570	5570	5570	5570	0
493	20250307	105800	80833810	5570	5570	5570	5570	0
494	20250307	105700	80833810	5570	5570	5570	5570	0
495	20250307	105600	80833810	5570	5570	5570	5570	0
496	20250307	105500	80833810	5570	5570	5570	5570	262
497	20250307	105400	79374470	5570	5570	5570	5570	0
498	20250307	105300	79374470	5570	5570	5570	5570	0
499	20250307	105200	79374470	5570	5570	5570	5570	0
500	20250307	105100	79374470	5570	5570	5570	5570	0
501	20250307	105000	79374470	5570	5570	5570	5570	0
502	20250307	104900	79374470	5570	5570	5570	5570	191
503	20250307	104800	78310600	5540	5540	5540	5540	101
504	20250307	104700	77751060	5570	5570	5570	5570	0
505	20250307	104600	77751060	5570	5570	5570	5570	0
506	20250307	104500	77751060	5570	5570	5570	5570	380
507	20250307	104400	75634460	5570	5570	5570	5570	13
508	20250307	104300	75562050	5570	5570	5570	5570	1
509	20250307	104200	75556480	5540	5570	5570	5540	11
510	20250307	104100	75495510	5550	5550	5550	5550	20
511	20250307	104000	75384510	5580	5580	5580	5580	0
512	20250307	103900	75384510	5580	5580	5580	5580	12
513	20250307	103800	75317550	5580	5580	5580	5580	0
514	20250307	103700	75317550	5580	5580	5580	5580	50
515	20250307	103600	75038550	5580	5580	5580	5580	35
516	20250307	103500	74843250	5580	5550	5580	5550	501
517	20250307	103400	72062670	5580	5580	5580	5580	0
518	20250307	103300	72062670	5580	5580	5580	5580	0
519	20250307	103200	72062670	5580	5580	5580	5580	1
520	20250307	103100	72057090	5550	5550	5550	5550	136
521	20250307	103000	71302290	5580	5580	5580	5580	0
522	20250307	102900	71302290	5580	5580	5580	5580	1
523	20250307	102800	71296710	5560	5580	5580	5560	23
524	20250307	102700	71168810	5570	5570	5570	5570	0
525	20250307	102600	71168810	5570	5570	5570	5570	200
526	20250307	102500	70054810	5580	5580	5580	5580	0
527	20250307	102400	70054810	5580	5580	5580	5580	0
528	20250307	102300	70054810	5580	5570	5580	5570	501
529	20250307	102200	67264230	5580	5580	5580	5580	0
530	20250307	102100	67264230	5580	5580	5580	5580	0
531	20250307	102000	67264230	5580	5580	5580	5580	0
532	20250307	101900	67264230	5580	5580	5580	5580	10
533	20250307	101800	67208430	5580	5580	5580	5580	0
534	20250307	101700	67208430	5580	5580	5580	5580	0
535	20250307	101600	67208430	5580	5580	5580	5580	0
536	20250307	101500	67208430	5580	5580	5580	5580	1
537	20250307	101400	67202850	5560	5560	5560	5560	1
538	20250307	101300	67197290	5580	5580	5580	5580	0
539	20250307	101200	67197290	5580	5580	5580	5580	0
540	20250307	101100	67197290	5580	5580	5580	5580	0
541	20250307	101000	67197290	5580	5580	5580	5580	0
542	20250307	100900	67197290	5580	5580	5580	5580	0
543	20250307	100800	67197290	5580	5580	5580	5580	1
544	20250307	100700	67191710	5560	5580	5580	5560	40
545	20250307	100600	66969290	5560	5560	5560	5560	50
546	20250307	100500	66691290	5580	5580	5580	5580	183
547	20250307	100400	65670150	5560	5560	5560	5560	10
548	20250307	100300	65614550	5580	5580	5580	5580	0
549	20250307	100200	65614550	5580	5580	5580	5580	20
550	20250307	100100	65502950	5590	5590	5590	5590	0
551	20250307	100000	65502950	5590	5590	5590	5590	0
552	20250307	095900	65502950	5590	5590	5590	5590	0
553	20250307	095800	65502950	5590	5590	5590	5590	0
554	20250307	095700	65502950	5590	5590	5590	5590	0
555	20250307	095600	65502950	5590	5590	5590	5590	0
556	20250307	095500	65502950	5590	5590	5590	5590	0
557	20250307	095400	65502950	5590	5590	5590	5590	0
558	20250307	095300	65502950	5590	5590	5590	5590	1
559	20250307	095200	65497360	5580	5580	5580	5580	1
560	20250307	095100	65491780	5570	5570	5570	5570	475
561	20250307	095000	62846030	5570	5570	5570	5570	0
562	20250307	094900	62846030	5570	5570	5570	5570	0
563	20250307	094800	62846030	5570	5570	5570	5570	1
564	20250307	094700	62840460	5560	5560	5560	5560	290
565	20250307	094600	61228060	5570	5570	5570	5570	0
566	20250307	094500	61228060	5570	5540	5570	5540	11
567	20250307	094400	61167090	5570	5570	5570	5570	0
568	20250307	094300	61167090	5570	5570	5570	5570	0
569	20250307	094200	61167090	5570	5570	5570	5570	1
570	20250307	094100	61161520	5540	5540	5540	5540	0
571	20250307	094000	61161520	5540	5540	5540	5540	0
572	20250307	093900	61161520	5540	5540	5540	5540	0
573	20250307	093800	61161520	5540	5550	5550	5540	530
574	20250307	093700	58224930	5590	5590	5590	5590	0
575	20250307	093600	58224930	5590	5590	5590	5590	0
576	20250307	093500	58224930	5590	5590	5590	5590	0
577	20250307	093400	58224930	5590	5590	5590	5590	17
578	20250307	093300	58129900	5590	5590	5590	5590	1
579	20250307	093200	58124310	5590	5560	5590	5550	594
580	20250307	093100	54825340	5550	5560	5560	5550	10
581	20250307	093000	54769760	5560	5560	5560	5560	1
582	20250307	092900	54764200	5560	5560	5560	5560	0
583	20250307	092800	54764200	5560	5560	5560	5560	10
584	20250307	092700	54708600	5560	5560	5560	5560	10
585	20250307	092600	54653000	5550	5550	5550	5550	222
586	20250307	092500	53420900	5550	5550	5550	5550	190
587	20250307	092400	52366400	5550	5550	5550	5550	0
588	20250307	092300	52366400	5550	5550	5550	5550	0
589	20250307	092200	52366400	5550	5550	5550	5550	0
590	20250307	092100	52366400	5550	5550	5550	5550	0
591	20250307	092000	52366400	5550	5550	5550	5550	13
592	20250307	091900	52294250	5520	5550	5550	5520	207
593	20250307	091800	51151150	5550	5550	5550	5520	999
594	20250307	091700	45624500	5580	5580	5580	5570	205
595	20250307	091600	44482390	5580	5580	5580	5580	1
596	20250307	091500	44476810	5570	5570	5570	5570	60
597	20250307	091400	44142610	5590	5590	5590	5590	0
598	20250307	091300	44142610	5590	5590	5590	5590	0
599	20250307	091200	44142610	5590	5590	5590	5590	0
600	20250307	091100	44142610	5590	5590	5590	5590	0
601	20250307	091000	44142610	5590	5590	5590	5590	0
602	20250307	090900	44142610	5590	5590	5590	5590	0
603	20250307	090800	44142610	5590	5590	5590	5590	0
604	20250307	090700	44142610	5590	5600	5600	5590	259
605	20250307	090600	42694790	5560	5570	5570	5560	24
606	20250307	090500	42561310	5620	5620	5620	5620	0
607	20250307	090400	42561310	5620	5600	5620	5600	921
608	20250307	090300	37400060	5600	5590	5600	5560	629
609	20250307	090200	33898990	5580	5570	5580	5570	422
610	20250307	090100	31546610	5570	5550	5570	5550	482
611	20250307	090000	28866890	5510	5510	5510	5510	5239