KissMeData/033540/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191900	133844074	1572	1572	1572	1572	599
3	20250311	191800	133844074	1572	1572	1572	1572	0
4	20250311	191700	133844074	1572	1572	1572	1572	0
5	20250311	191600	133844074	1572	1572	1572	1572	0
6	20250311	191500	133844074	1572	1572	1572	1572	0
7	20250311	191400	133844074	1572	1572	1572	1572	0
8	20250311	191300	133844074	1572	1572	1572	1572	0
9	20250311	191200	133844074	1572	1572	1572	1572	0
10	20250311	191100	133844074	1572	1572	1572	1572	0
11	20250311	191000	133844074	1572	1572	1572	1572	0
12	20250311	190900	133844074	1572	1572	1572	1572	0
13	20250311	190800	133844074	1572	1572	1572	1572	0
14	20250311	190700	133844074	1572	1572	1572	1572	0
15	20250311	190600	133844074	1572	1572	1572	1572	0
16	20250311	190500	133844074	1572	1572	1572	1572	0
17	20250311	190400	133844074	1572	1572	1572	1572	0
18	20250311	190300	133844074	1572	1572	1572	1572	0
19	20250311	190200	133844074	1572	1572	1572	1572	0
20	20250311	190100	133844074	1572	1572	1572	1572	0
21	20250311	190000	133844074	1572	1572	1572	1572	0
22	20250311	185900	133844074	1572	1572	1572	1572	0
23	20250311	185800	133844074	1572	1572	1572	1572	0
24	20250311	185700	133844074	1572	1572	1572	1572	0
25	20250311	185600	133844074	1572	1572	1572	1572	0
26	20250311	185500	133844074	1572	1572	1572	1572	0
27	20250311	185400	133844074	1572	1572	1572	1572	0
28	20250311	185300	133844074	1572	1572	1572	1572	0
29	20250311	185200	133844074	1572	1572	1572	1572	0
30	20250311	185100	133844074	1572	1572	1572	1572	0
31	20250311	185000	133844074	1572	1572	1572	1572	0
32	20250311	184900	133844074	1572	1572	1572	1572	599
33	20250311	184800	133844074	1572	1572	1572	1572	0
34	20250311	184700	133844074	1572	1572	1572	1572	0
35	20250311	184600	133844074	1572	1572	1572	1572	0
36	20250311	184500	133844074	1572	1572	1572	1572	0
37	20250311	184400	133844074	1572	1572	1572	1572	0
38	20250311	184300	133844074	1572	1572	1572	1572	0
39	20250311	184200	133844074	1572	1572	1572	1572	0
40	20250311	184100	133844074	1572	1572	1572	1572	0
41	20250311	184000	133844074	1572	1572	1572	1572	0
42	20250311	183900	133844074	1572	1572	1572	1572	0
43	20250311	183800	133844074	1572	1572	1572	1572	0
44	20250311	183700	133844074	1572	1572	1572	1572	0
45	20250311	183600	133844074	1572	1572	1572	1572	0
46	20250311	183500	133844074	1572	1572	1572	1572	0
47	20250311	183400	133844074	1572	1572	1572	1572	0
48	20250311	183300	133844074	1572	1572	1572	1572	0
49	20250311	183200	133844074	1572	1572	1572	1572	0
50	20250311	183100	133844074	1572	1572	1572	1572	0
51	20250311	183000	133844074	1572	1572	1572	1572	0
52	20250311	182900	133844074	1572	1572	1572	1572	0
53	20250311	182800	133844074	1572	1572	1572	1572	0
54	20250311	182700	133844074	1572	1572	1572	1572	0
55	20250311	182600	133844074	1572	1572	1572	1572	0
56	20250311	182500	133844074	1572	1572	1572	1572	0
57	20250311	182400	133844074	1572	1572	1572	1572	0
58	20250311	182300	133844074	1572	1572	1572	1572	0
59	20250311	182200	133844074	1572	1572	1572	1572	0
60	20250311	182100	133844074	1572	1572	1572	1572	0
61	20250311	182000	133844074	1572	1572	1572	1572	0
62	20250311	181900	133844074	1572	1572	1572	1572	599
63	20250311	181800	133844074	1572	1572	1572	1572	0
64	20250311	181700	133844074	1572	1572	1572	1572	0
65	20250311	181600	133844074	1572	1572	1572	1572	0
66	20250311	181500	133844074	1572	1572	1572	1572	0
67	20250311	181400	133844074	1572	1572	1572	1572	0
68	20250311	181300	133844074	1572	1572	1572	1572	0
69	20250311	181200	133844074	1572	1572	1572	1572	0
70	20250311	181100	133844074	1572	1572	1572	1572	0
71	20250311	181000	133844074	1572	1572	1572	1572	0
72	20250311	180900	133844074	1572	1572	1572	1572	0
73	20250311	180800	133844074	1572	1572	1572	1572	0
74	20250311	180700	133844074	1572	1572	1572	1572	0
75	20250311	180600	133844074	1572	1572	1572	1572	0
76	20250311	180500	133844074	1572	1572	1572	1572	0
77	20250311	180400	133844074	1572	1572	1572	1572	0
78	20250311	180300	133844074	1572	1572	1572	1572	0
79	20250311	180200	133844074	1572	1572	1572	1572	0
80	20250311	180100	133844074	1572	1572	1572	1572	0
81	20250311	180000	133844074	1572	1572	1572	1572	0
82	20250311	175900	133844074	1572	1572	1572	1572	0
83	20250311	175800	133844074	1572	1572	1572	1572	0
84	20250311	175700	133844074	1572	1572	1572	1572	0
85	20250311	175600	133844074	1572	1572	1572	1572	0
86	20250311	175500	133844074	1572	1572	1572	1572	0
87	20250311	175400	133844074	1572	1572	1572	1572	0
88	20250311	175300	133844074	1572	1572	1572	1572	0
89	20250311	175200	133844074	1572	1572	1572	1572	0
90	20250311	175100	133844074	1572	1572	1572	1572	0
91	20250311	175000	133844074	1572	1572	1572	1572	0
92	20250311	174900	133844074	1572	1572	1572	1572	599
93	20250311	174800	133844074	1572	1572	1572	1572	0
94	20250311	174700	133844074	1572	1572	1572	1572	0
95	20250311	174600	133844074	1572	1572	1572	1572	0
96	20250311	174500	133844074	1572	1572	1572	1572	0
97	20250311	174400	133844074	1572	1572	1572	1572	0
98	20250311	174300	133844074	1572	1572	1572	1572	0
99	20250311	174200	133844074	1572	1572	1572	1572	0
100	20250311	174100	133844074	1572	1572	1572	1572	0
101	20250311	174000	133844074	1572	1572	1572	1572	0
102	20250311	173900	133844074	1572	1572	1572	1572	0
103	20250311	173800	133844074	1572	1572	1572	1572	0
104	20250311	173700	133844074	1572	1572	1572	1572	0
105	20250311	173600	133844074	1572	1572	1572	1572	0
106	20250311	173500	133844074	1572	1572	1572	1572	0
107	20250311	173400	133844074	1572	1572	1572	1572	0
108	20250311	173300	133844074	1572	1572	1572	1572	0
109	20250311	173200	133844074	1572	1572	1572	1572	0
110	20250311	173100	133844074	1572	1572	1572	1572	0
111	20250311	173000	133844074	1572	1572	1572	1572	0
112	20250311	172900	133844074	1572	1572	1572	1572	0
113	20250311	172800	133844074	1572	1572	1572	1572	0
114	20250311	172700	133844074	1572	1572	1572	1572	0
115	20250311	172600	133844074	1572	1572	1572	1572	0
116	20250311	172500	133844074	1572	1572	1572	1572	0
117	20250311	172400	133844074	1572	1572	1572	1572	0
118	20250311	172300	133844074	1572	1572	1572	1572	0
119	20250311	172200	133844074	1572	1572	1572	1572	0
120	20250311	172100	133844074	1572	1572	1572	1572	0
121	20250311	172000	133844074	1572	1572	1572	1572	0
122	20250311	171900	133844074	1572	1572	1572	1572	599
123	20250311	171800	133844074	1572	1572	1572	1572	0
124	20250311	171700	133844074	1572	1572	1572	1572	0
125	20250311	171600	133844074	1572	1572	1572	1572	0
126	20250311	171500	133844074	1572	1572	1572	1572	0
127	20250311	171400	133844074	1572	1572	1572	1572	0
128	20250311	171300	133844074	1572	1572	1572	1572	0
129	20250311	171200	133844074	1572	1572	1572	1572	0
130	20250311	171100	133844074	1572	1572	1572	1572	0
131	20250311	171000	133844074	1572	1572	1572	1572	0
132	20250311	170900	133844074	1572	1572	1572	1572	0
133	20250311	170800	133844074	1572	1572	1572	1572	0
134	20250311	170700	133844074	1572	1572	1572	1572	0
135	20250311	170600	133844074	1572	1572	1572	1572	0
136	20250311	170500	133844074	1572	1572	1572	1572	0
137	20250311	170400	133844074	1572	1572	1572	1572	0
138	20250311	170300	133844074	1572	1572	1572	1572	0
139	20250311	170200	133844074	1572	1572	1572	1572	0
140	20250311	170100	133844074	1572	1572	1572	1572	0
141	20250311	170000	133844074	1572	1572	1572	1572	0
142	20250311	165900	133844074	1572	1572	1572	1572	0
143	20250311	165800	133844074	1572	1572	1572	1572	0
144	20250311	165700	133844074	1572	1572	1572	1572	0
145	20250311	165600	133844074	1572	1572	1572	1572	0
146	20250311	165500	133844074	1572	1572	1572	1572	0
147	20250311	165400	133844074	1572	1572	1572	1572	0
148	20250311	165300	133844074	1572	1572	1572	1572	0
149	20250311	165200	133844074	1572	1572	1572	1572	0
150	20250311	165100	133844074	1572	1572	1572	1572	0
151	20250311	165000	133844074	1572	1572	1572	1572	0
152	20250311	164900	133844074	1572	1572	1572	1572	599
153	20250311	164800	133844074	1572	1572	1572	1572	0
154	20250311	164700	133844074	1572	1572	1572	1572	0
155	20250311	164600	133844074	1572	1572	1572	1572	0
156	20250311	164500	133844074	1572	1572	1572	1572	0
157	20250311	164400	133844074	1572	1572	1572	1572	0
158	20250311	164300	133844074	1572	1572	1572	1572	0
159	20250311	164200	133844074	1572	1572	1572	1572	0
160	20250311	164100	133844074	1572	1572	1572	1572	0
161	20250311	164000	133844074	1572	1572	1572	1572	0
162	20250311	163900	133844074	1572	1572	1572	1572	0
163	20250311	163800	133844074	1572	1572	1572	1572	0
164	20250311	163700	133844074	1572	1572	1572	1572	0
165	20250311	163600	133844074	1572	1572	1572	1572	0
166	20250311	163500	133844074	1572	1572	1572	1572	0
167	20250311	163400	133844074	1572	1572	1572	1572	0
168	20250311	163300	133844074	1572	1572	1572	1572	0
169	20250311	163200	133844074	1572	1572	1572	1572	0
170	20250311	163100	133844074	1572	1572	1572	1572	0
171	20250311	163000	133844074	1572	1572	1572	1572	0
172	20250311	162900	133844074	1572	1572	1572	1572	0
173	20250311	162800	133844074	1572	1572	1572	1572	0
174	20250311	162700	133844074	1572	1572	1572	1572	0
175	20250311	162600	133844074	1572	1572	1572	1572	0
176	20250311	162500	133844074	1572	1572	1572	1572	0
177	20250311	162400	133844074	1572	1572	1572	1572	0
178	20250311	162300	133844074	1572	1572	1572	1572	0
179	20250311	162200	133844074	1572	1572	1572	1572	0
180	20250311	162100	133844074	1572	1572	1572	1572	0
181	20250311	162000	133844074	1572	1572	1572	1572	0
182	20250311	161900	133844074	1572	1572	1572	1572	599
183	20250311	161800	133844074	1572	1572	1572	1572	0
184	20250311	161700	133844074	1572	1572	1572	1572	0
185	20250311	161600	133844074	1572	1572	1572	1572	0
186	20250311	161500	133844074	1572	1572	1572	1572	0
187	20250311	161400	133844074	1572	1572	1572	1572	0
188	20250311	161300	133844074	1572	1572	1572	1572	0
189	20250311	161200	133844074	1572	1572	1572	1572	0
190	20250311	161100	133844074	1572	1572	1572	1572	0
191	20250311	161000	133844074	1572	1572	1572	1572	0
192	20250311	160900	133844074	1572	1572	1572	1572	0
193	20250311	160800	133844074	1572	1572	1572	1572	0
194	20250311	160700	133844074	1572	1572	1572	1572	0
195	20250311	160600	133844074	1572	1572	1572	1572	0
196	20250311	160500	133844074	1572	1572	1572	1572	0
197	20250311	160400	133844074	1572	1572	1572	1572	0
198	20250311	160300	133844074	1572	1572	1572	1572	0
199	20250311	160200	133844074	1572	1572	1572	1572	0
200	20250311	160100	133844074	1572	1572	1572	1572	0
201	20250311	160000	133844074	1572	1572	1572	1572	0
202	20250311	155900	133844074	1572	1572	1572	1572	0
203	20250311	155800	133844074	1572	1572	1572	1572	0
204	20250311	155700	133844074	1572	1572	1572	1572	0
205	20250311	155600	133844074	1572	1572	1572	1572	0
206	20250311	155500	133844074	1572	1572	1572	1572	0
207	20250311	155400	133844074	1572	1572	1572	1572	0
208	20250311	155300	133844074	1572	1572	1572	1572	0
209	20250311	155200	133844074	1572	1572	1572	1572	0
210	20250311	155100	133844074	1572	1572	1572	1572	0
211	20250311	155000	133844074	1572	1572	1572	1572	0
212	20250311	154900	133844074	1572	1572	1572	1572	599
213	20250311	154800	133844074	1572	1572	1572	1572	0
214	20250311	154700	133844074	1572	1572	1572	1572	0
215	20250311	154600	133844074	1572	1572	1572	1572	0
216	20250311	154500	133844074	1572	1572	1572	1572	0
217	20250311	154400	133844074	1572	1572	1572	1572	0
218	20250311	154300	133844074	1572	1572	1572	1572	0
219	20250311	154200	133844074	1572	1572	1572	1572	0
220	20250311	154100	133844074	1572	1572	1572	1572	0
221	20250311	154000	133844074	1572	1572	1572	1572	0
222	20250311	153900	133844074	1572	1572	1572	1572	0
223	20250311	153800	133844074	1572	1572	1572	1572	0
224	20250311	153700	133844074	1572	1572	1572	1572	0
225	20250311	153600	133844074	1572	1572	1572	1572	0
226	20250311	153500	133844074	1572	1572	1572	1572	0
227	20250311	153400	133844074	1572	1572	1572	1572	0
228	20250311	153300	133844074	1572	1572	1572	1572	0
229	20250311	153200	133844074	1572	1572	1572	1572	0
230	20250311	153100	133844074	1572	1572	1572	1572	0
231	20250311	153000	133844074	1572	1572	1572	1572	599
232	20250311	152900	132902446	1575	1575	1575	1575	0
233	20250311	152800	132902446	1575	1575	1575	1575	0
234	20250311	152700	132902446	1575	1575	1575	1575	0
235	20250311	152600	132902446	1575	1575	1575	1575	0
236	20250311	152500	132902446	1575	1575	1575	1575	0
237	20250311	152400	132902446	1575	1575	1575	1575	0
238	20250311	152300	132902446	1575	1575	1575	1575	0
239	20250311	152200	132902446	1575	1575	1575	1575	0
240	20250311	152100	132902446	1575	1575	1575	1575	0
241	20250311	152000	132902446	1575	1575	1575	1575	0
242	20250311	151900	132902446	1575	1574	1575	1574	138
243	20250311	151800	132685146	1575	1574	1575	1574	397
244	20250311	151700	132059958	1574	1574	1574	1574	0
245	20250311	151600	132059958	1574	1574	1574	1574	247
246	20250311	151500	131671180	1573	1573	1573	1573	22
247	20250311	151400	131636574	1573	1573	1573	1573	100
248	20250311	151300	131479274	1573	1573	1573	1573	0
249	20250311	151200	131479274	1573	1573	1573	1573	560
250	20250311	151100	130598394	1572	1572	1572	1572	0
251	20250311	151000	130598394	1572	1572	1572	1572	0
252	20250311	150900	130598394	1572	1572	1572	1572	0
253	20250311	150800	130598394	1572	1570	1572	1570	127
254	20250311	150700	130398850	1571	1571	1571	1571	0
255	20250311	150600	130398850	1571	1571	1571	1571	390
256	20250311	150500	129786160	1573	1573	1573	1573	0
257	20250311	150400	129786160	1573	1573	1573	1573	463
258	20250311	150300	129057861	1574	1574	1574	1574	0
259	20250311	150200	129057861	1574	1574	1574	1574	0
260	20250311	150100	129057861	1574	1574	1574	1574	0
261	20250311	150000	129057861	1574	1573	1574	1573	11
262	20250311	145900	129040557	1570	1570	1570	1570	0
263	20250311	145800	129040557	1570	1573	1573	1570	396
264	20250311	145700	128417799	1573	1573	1573	1573	0
265	20250311	145600	128417799	1573	1570	1573	1570	35
266	20250311	145500	128362795	1568	1568	1568	1568	50
267	20250311	145400	128284395	1567	1568	1568	1567	604
268	20250311	145300	127337614	1573	1573	1573	1573	1204
269	20250311	145200	125443722	1573	1573	1573	1573	0
270	20250311	145100	125443722	1573	1573	1573	1573	0
271	20250311	145000	125443722	1573	1573	1573	1573	0
272	20250311	144900	125443722	1573	1573	1573	1573	0
273	20250311	144800	125443722	1573	1573	1573	1573	0
274	20250311	144700	125443722	1573	1573	1573	1573	127
275	20250311	144600	125243951	1573	1573	1573	1573	0
276	20250311	144500	125243951	1573	1573	1573	1573	19
277	20250311	144400	125214064	1573	1573	1573	1573	0
278	20250311	144300	125214064	1573	1573	1573	1573	0
279	20250311	144200	125214064	1573	1573	1573	1573	0
280	20250311	144100	125214064	1573	1573	1573	1573	0
281	20250311	144000	125214064	1573	1573	1573	1573	0
282	20250311	143900	125214064	1573	1573	1573	1573	0
283	20250311	143800	125214064	1573	1573	1573	1573	0
284	20250311	143700	125214064	1573	1573	1573	1573	535
285	20250311	143600	124372509	1573	1573	1573	1573	0
286	20250311	143500	124372509	1573	1573	1573	1573	0
287	20250311	143400	124372509	1573	1573	1573	1573	0
288	20250311	143300	124372509	1573	1573	1573	1573	0
289	20250311	143200	124372509	1573	1573	1573	1573	0
290	20250311	143100	124372509	1573	1573	1573	1573	0
291	20250311	143000	124372509	1573	1573	1573	1573	0
292	20250311	142900	124372509	1573	1573	1573	1573	5
293	20250311	142800	124364644	1568	1568	1568	1568	5
294	20250311	142700	124356804	1573	1573	1573	1573	0
295	20250311	142600	124356804	1573	1573	1573	1573	0
296	20250311	142500	124356804	1573	1573	1573	1573	0
297	20250311	142400	124356804	1573	1573	1573	1573	0
298	20250311	142300	124356804	1573	1573	1573	1573	0
299	20250311	142200	124356804	1573	1573	1573	1573	0
300	20250311	142100	124356804	1573	1573	1573	1573	0
301	20250311	142000	124356804	1573	1573	1573	1573	431
302	20250311	141900	123678841	1572	1572	1572	1572	10
303	20250311	141800	123663121	1573	1573	1573	1573	0
304	20250311	141700	123663121	1573	1573	1573	1573	0
305	20250311	141600	123663121	1573	1573	1573	1573	7
306	20250311	141500	123652110	1572	1572	1572	1572	40
307	20250311	141400	123589230	1572	1572	1572	1572	0
308	20250311	141300	123589230	1572	1572	1572	1572	0
309	20250311	141200	123589230	1572	1572	1572	1572	0
310	20250311	141100	123589230	1572	1572	1572	1572	886
311	20250311	141000	122196438	1572	1572	1572	1572	0
312	20250311	140900	122196438	1572	1572	1572	1572	0
313	20250311	140800	122196438	1572	1572	1572	1572	1
314	20250311	140700	122194866	1566	1572	1572	1566	2
315	20250311	140600	122191728	1566	1566	1566	1566	242
316	20250311	140500	121812756	1572	1572	1572	1572	0
317	20250311	140400	121812756	1572	1572	1572	1572	0
318	20250311	140300	121812756	1572	1572	1572	1572	112
319	20250311	140200	121636692	1573	1573	1573	1573	0
320	20250311	140100	121636692	1573	1573	1573	1573	0
321	20250311	140000	121636692	1573	1573	1573	1573	0
322	20250311	135900	121636692	1573	1573	1573	1573	1
323	20250311	135800	121635119	1572	1570	1572	1570	2357
324	20250311	135700	117931234	1569	1570	1570	1569	5543
325	20250311	135600	109228725	1569	1569	1569	1569	1
326	20250311	135500	109227156	1571	1571	1571	1571	0
327	20250311	135400	109227156	1571	1571	1571	1571	0
328	20250311	135300	109227156	1571	1570	1571	1570	51
329	20250311	135200	109147085	1572	1572	1572	1572	0
330	20250311	135100	109147085	1572	1572	1572	1572	0
331	20250311	135000	109147085	1572	1572	1572	1572	0
332	20250311	134900	109147085	1572	1572	1572	1572	0
333	20250311	134800	109147085	1572	1572	1572	1572	0
334	20250311	134700	109147085	1572	1572	1572	1572	0
335	20250311	134600	109147085	1572	1572	1572	1572	0
336	20250311	134500	109147085	1572	1572	1572	1572	0
337	20250311	134400	109147085	1572	1572	1572	1572	0
338	20250311	134300	109147085	1572	1572	1572	1572	1
339	20250311	134200	109145513	1565	1565	1565	1565	200
340	20250311	134100	108832513	1572	1572	1572	1572	0
341	20250311	134000	108832513	1572	1572	1572	1572	0
342	20250311	133900	108832513	1572	1572	1572	1572	0
343	20250311	133800	108832513	1572	1572	1572	1572	0
344	20250311	133700	108832513	1572	1572	1572	1572	0
345	20250311	133600	108832513	1572	1572	1572	1572	0
346	20250311	133500	108832513	1572	1572	1572	1572	0
347	20250311	133400	108832513	1572	1572	1572	1572	1
348	20250311	133300	108830941	1564	1564	1564	1564	0
349	20250311	133200	108830941	1564	1571	1571	1564	1252
350	20250311	133100	106871049	1571	1571	1571	1571	0
351	20250311	133000	106871049	1571	1571	1571	1571	0
352	20250311	132900	106871049	1571	1571	1571	1571	6
353	20250311	132800	106861623	1571	1571	1571	1571	55
354	20250311	132700	106775218	1571	1571	1571	1571	0
355	20250311	132600	106775218	1571	1571	1571	1571	0
356	20250311	132500	106775218	1571	1571	1571	1571	1
357	20250311	132400	106773647	1564	1564	1564	1564	200
358	20250311	132300	106460847	1571	1571	1571	1571	0
359	20250311	132200	106460847	1571	1571	1571	1571	300
360	20250311	132100	105989547	1571	1570	1571	1570	50
361	20250311	132000	105911037	1571	1571	1571	1571	0
362	20250311	131900	105911037	1571	1571	1571	1571	0
363	20250311	131800	105911037	1571	1571	1571	1571	0
364	20250311	131700	105911037	1571	1564	1571	1564	8
365	20250311	131600	105898518	1570	1570	1570	1570	0
366	20250311	131500	105898518	1570	1570	1570	1570	375
367	20250311	131400	105309768	1570	1570	1570	1570	1
368	20250311	131300	105308198	1566	1565	1566	1565	569
369	20250311	131200	104417654	1564	1564	1564	1564	0
370	20250311	131100	104417654	1564	1564	1564	1563	982
371	20250311	131000	102881807	1564	1564	1564	1564	0
372	20250311	130900	102881807	1564	1564	1564	1564	18
373	20250311	130800	102853655	1564	1564	1564	1564	1
374	20250311	130700	102852091	1563	1563	1563	1563	0
375	20250311	130600	102852091	1563	1563	1563	1563	942
376	20250311	130500	101379745	1562	1562	1562	1562	142
377	20250311	130400	101157941	1562	1560	1562	1560	1434
378	20250311	130300	98920323	1556	1556	1556	1556	200
379	20250311	130200	98609123	1559	1559	1559	1559	0
380	20250311	130100	98609123	1559	1559	1559	1559	0
381	20250311	130000	98609123	1559	1559	1559	1559	0
382	20250311	125900	98609123	1559	1559	1559	1559	0
383	20250311	125800	98609123	1559	1560	1560	1559	1021
384	20250311	125700	97017379	1560	1560	1560	1560	0
385	20250311	125600	97017379	1560	1560	1560	1560	0
386	20250311	125500	97017379	1560	1560	1560	1560	5
387	20250311	125400	97009579	1560	1560	1560	1560	0
388	20250311	125300	97009579	1560	1560	1560	1560	130
389	20250311	125200	96806779	1560	1560	1560	1560	810
390	20250311	125100	95543179	1560	1560	1560	1560	181
391	20250311	125000	95260819	1560	1560	1560	1560	0
392	20250311	124900	95260819	1560	1560	1560	1560	0
393	20250311	124800	95260819	1560	1560	1560	1560	7
394	20250311	124700	95249899	1560	1560	1560	1560	0
395	20250311	124600	95249899	1560	1560	1560	1560	0
396	20250311	124500	95249899	1560	1560	1560	1560	1
397	20250311	124400	95248339	1552	1552	1552	1552	0
398	20250311	124300	95248339	1552	1552	1552	1552	0
399	20250311	124200	95248339	1552	1552	1552	1552	0
400	20250311	124100	95248339	1552	1552	1552	1552	5
401	20250311	124000	95240579	1562	1562	1562	1562	0
402	20250311	123900	95240579	1562	1562	1562	1562	0
403	20250311	123800	95240579	1562	1562	1562	1562	0
404	20250311	123700	95240579	1562	1562	1562	1562	31
405	20250311	123600	95192157	1552	1552	1552	1552	1000
406	20250311	123500	93640157	1552	1552	1552	1552	0
407	20250311	123400	93640157	1552	1555	1555	1552	1000
408	20250311	123300	92087989	1563	1563	1563	1563	0
409	20250311	123200	92087989	1563	1563	1563	1563	0
410	20250311	123100	92087989	1563	1563	1563	1563	0
411	20250311	123000	92087989	1563	1563	1563	1563	0
412	20250311	122900	92087989	1563	1563	1563	1563	0
413	20250311	122800	92087989	1563	1563	1563	1563	0
414	20250311	122700	92087989	1563	1563	1563	1563	0
415	20250311	122600	92087989	1563	1563	1563	1563	0
416	20250311	122500	92087989	1563	1563	1563	1563	0
417	20250311	122400	92087989	1563	1563	1563	1563	0
418	20250311	122300	92087989	1563	1563	1563	1563	0
419	20250311	122200	92087989	1563	1563	1563	1563	0
420	20250311	122100	92087989	1563	1563	1563	1563	0
421	20250311	122000	92087989	1563	1563	1563	1563	0
422	20250311	121900	92087989	1563	1563	1563	1563	0
423	20250311	121800	92087989	1563	1563	1563	1563	5
424	20250311	121700	92080174	1563	1563	1563	1563	0
425	20250311	121600	92080174	1563	1563	1563	1563	0
426	20250311	121500	92080174	1563	1563	1563	1563	0
427	20250311	121400	92080174	1563	1563	1563	1563	0
428	20250311	121300	92080174	1563	1563	1563	1563	0
429	20250311	121200	92080174	1563	1563	1563	1563	0
430	20250311	121100	92080174	1563	1563	1563	1563	0
431	20250311	121000	92080174	1563	1563	1563	1563	0
432	20250311	120900	92080174	1563	1563	1563	1563	0
433	20250311	120800	92080174	1563	1563	1563	1563	1
434	20250311	120700	92078611	1565	1565	1565	1565	0
435	20250311	120600	92078611	1565	1565	1565	1565	0
436	20250311	120500	92078611	1565	1565	1565	1565	0
437	20250311	120400	92078611	1565	1565	1565	1565	0
438	20250311	120300	92078611	1565	1565	1565	1565	0
439	20250311	120200	92078611	1565	1565	1565	1565	0
440	20250311	120100	92078611	1565	1565	1565	1565	0
441	20250311	120000	92078611	1565	1565	1565	1565	0
442	20250311	115900	92078611	1565	1565	1565	1565	0
443	20250311	115800	92078611	1565	1565	1565	1565	0
444	20250311	115700	92078611	1565	1565	1565	1565	0
445	20250311	115600	92078611	1565	1565	1565	1565	0
446	20250311	115500	92078611	1565	1565	1565	1565	0
447	20250311	115400	92078611	1565	1565	1565	1565	13
448	20250311	115300	92058266	1565	1565	1565	1565	0
449	20250311	115200	92058266	1565	1565	1565	1565	0
450	20250311	115100	92058266	1565	1565	1565	1565	0
451	20250311	115000	92058266	1565	1565	1565	1565	0
452	20250311	114900	92058266	1565	1565	1565	1565	0
453	20250311	114800	92058266	1565	1565	1565	1565	0
454	20250311	114700	92058266	1565	1565	1565	1565	0
455	20250311	114600	92058266	1565	1565	1565	1565	0
456	20250311	114500	92058266	1565	1565	1565	1565	0
457	20250311	114400	92058266	1565	1565	1565	1565	0
458	20250311	114300	92058266	1565	1565	1565	1565	0
459	20250311	114200	92058266	1565	1565	1565	1565	1
460	20250311	114100	92056701	1555	1555	1555	1555	15
461	20250311	114000	92033376	1565	1565	1565	1565	0
462	20250311	113900	92033376	1565	1565	1565	1565	0
463	20250311	113800	92033376	1565	1565	1565	1565	0
464	20250311	113700	92033376	1565	1565	1565	1565	0
465	20250311	113600	92033376	1565	1565	1565	1565	0
466	20250311	113500	92033376	1565	1565	1565	1565	0
467	20250311	113400	92033376	1565	1565	1565	1565	0
468	20250311	113300	92033376	1565	1565	1565	1565	0
469	20250311	113200	92033376	1565	1565	1565	1565	0
470	20250311	113100	92033376	1565	1565	1565	1565	0
471	20250311	113000	92033376	1565	1565	1565	1565	0
472	20250311	112900	92033376	1565	1565	1565	1565	0
473	20250311	112800	92033376	1565	1562	1565	1562	3066
474	20250311	112700	87238990	1562	1561	1562	1561	842
475	20250311	112600	85924426	1561	1561	1561	1561	0
476	20250311	112500	85924426	1561	1561	1561	1561	365
477	20250311	112400	85354661	1561	1561	1561	1561	0
478	20250311	112300	85354661	1561	1559	1561	1559	2838
479	20250311	112200	80928056	1559	1559	1559	1559	0
480	20250311	112100	80928056	1559	1559	1559	1559	1000
481	20250311	112000	79369056	1556	1556	1556	1556	0
482	20250311	111900	79369056	1556	1550	1556	1550	6756
483	20250311	111800	68860226	1550	1550	1550	1550	0
484	20250311	111700	68860226	1550	1550	1550	1550	0
485	20250311	111600	68860226	1550	1550	1550	1550	1
486	20250311	111500	68858676	1550	1550	1550	1550	0
487	20250311	111400	68858676	1550	1550	1550	1550	11
488	20250311	111300	68841626	1550	1550	1550	1550	10
489	20250311	111200	68826126	1550	1550	1550	1550	0
490	20250311	111100	68826126	1550	1550	1550	1550	0
491	20250311	111000	68826126	1550	1550	1550	1550	0
492	20250311	110900	68826126	1550	1550	1550	1550	89
493	20250311	110800	68688176	1550	1550	1550	1550	0
494	20250311	110700	68688176	1550	1550	1550	1550	0
495	20250311	110600	68688176	1550	1550	1550	1550	0
496	20250311	110500	68688176	1550	1550	1550	1550	2
497	20250311	110400	68685076	1550	1550	1550	1550	0
498	20250311	110300	68685076	1550	1550	1550	1550	1
499	20250311	110200	68683526	1548	1548	1548	1548	1
500	20250311	110100	68681978	1553	1553	1553	1553	0
501	20250311	110000	68681978	1553	1553	1553	1553	0
502	20250311	105900	68681978	1553	1553	1553	1553	0
503	20250311	105800	68681978	1553	1553	1553	1553	0
504	20250311	105700	68681978	1553	1553	1553	1553	0
505	20250311	105600	68681978	1553	1553	1553	1553	102
506	20250311	105500	68523572	1553	1553	1553	1553	56
507	20250311	105400	68436604	1553	1553	1553	1553	0
508	20250311	105300	68436604	1553	1553	1553	1553	0
509	20250311	105200	68436604	1553	1553	1553	1553	0
510	20250311	105100	68436604	1553	1553	1553	1553	0
511	20250311	105000	68436604	1553	1553	1553	1553	11
512	20250311	104900	68419521	1553	1553	1553	1553	1
513	20250311	104800	68417968	1553	1553	1553	1553	0
514	20250311	104700	68417968	1553	1553	1553	1553	4
515	20250311	104600	68411756	1553	1553	1553	1553	40
516	20250311	104500	68349636	1554	1554	1554	1554	0
517	20250311	104400	68349636	1554	1554	1554	1554	0
518	20250311	104300	68349636	1554	1554	1554	1554	0
519	20250311	104200	68349636	1554	1554	1554	1554	0
520	20250311	104100	68349636	1554	1554	1554	1554	0
521	20250311	104000	68349636	1554	1554	1554	1554	0
522	20250311	103900	68349636	1554	1554	1554	1554	0
523	20250311	103800	68349636	1554	1554	1554	1554	0
524	20250311	103700	68349636	1554	1554	1554	1554	1
525	20250311	103600	68348082	1547	1547	1547	1547	0
526	20250311	103500	68348082	1547	1547	1547	1547	0
527	20250311	103400	68348082	1547	1553	1553	1547	848
528	20250311	103300	67035447	1553	1553	1553	1553	0
529	20250311	103200	67035447	1553	1553	1553	1553	0
530	20250311	103100	67035447	1553	1553	1553	1553	0
531	20250311	103000	67035447	1553	1553	1553	1553	0
532	20250311	102900	67035447	1553	1554	1554	1553	36
533	20250311	102800	66979521	1553	1553	1554	1553	218
534	20250311	102700	66640866	1548	1548	1548	1548	0
535	20250311	102600	66640866	1548	1548	1548	1548	103
536	20250311	102500	66481422	1548	1548	1548	1548	118
537	20250311	102400	66298758	1548	1548	1548	1548	0
538	20250311	102300	66298758	1548	1548	1548	1548	0
539	20250311	102200	66298758	1548	1548	1548	1548	11
540	20250311	102100	66281730	1553	1553	1553	1553	0
541	20250311	102000	66281730	1553	1553	1553	1553	0
542	20250311	101900	66281730	1553	1553	1553	1553	1
543	20250311	101800	66280177	1549	1549	1549	1549	216
544	20250311	101700	65945593	1555	1555	1555	1555	0
545	20250311	101600	65945593	1555	1555	1555	1555	0
546	20250311	101500	65945593	1555	1555	1555	1555	1
547	20250311	101400	65944038	1549	1549	1549	1549	0
548	20250311	101300	65944038	1549	1555	1555	1549	39
549	20250311	101200	65883555	1556	1556	1556	1556	0
550	20250311	101100	65883555	1556	1556	1556	1556	0
551	20250311	101000	65883555	1556	1550	1556	1550	1622
552	20250311	100900	63369347	1550	1550	1550	1550	98
553	20250311	100800	63217447	1557	1557	1557	1557	0
554	20250311	100700	63217447	1557	1557	1557	1557	0
555	20250311	100600	63217447	1557	1551	1557	1551	40
556	20250311	100500	63155227	1550	1551	1551	1550	2055
557	20250311	100400	59968895	1550	1550	1550	1550	0
558	20250311	100300	59968895	1550	1552	1552	1550	895
559	20250311	100200	58580809	1552	1552	1552	1552	0
560	20250311	100100	58580809	1552	1552	1552	1552	0
561	20250311	100000	58580809	1552	1552	1552	1552	14
562	20250311	095900	58559081	1552	1552	1552	1552	0
563	20250311	095800	58559081	1552	1552	1552	1552	200
564	20250311	095700	58248681	1558	1558	1558	1558	0
565	20250311	095600	58248681	1558	1558	1558	1558	0
566	20250311	095500	58248681	1558	1558	1558	1558	100
567	20250311	095400	58092881	1551	1551	1551	1551	1
568	20250311	095300	58091330	1558	1558	1558	1558	50
569	20250311	095200	58013430	1555	1559	1559	1555	250
570	20250311	095100	57623880	1555	1555	1555	1555	20
571	20250311	095000	57592780	1559	1559	1559	1559	0
572	20250311	094900	57592780	1559	1559	1559	1559	0
573	20250311	094800	57592780	1559	1559	1559	1559	0
574	20250311	094700	57592780	1559	1559	1559	1559	0
575	20250311	094600	57592780	1559	1559	1559	1559	10
576	20250311	094500	57577190	1559	1559	1559	1559	1
577	20250311	094400	57575631	1559	1559	1560	1559	13
578	20250311	094300	57555355	1560	1560	1560	1560	0
579	20250311	094200	57555355	1560	1560	1560	1560	0
580	20250311	094100	57555355	1560	1560	1560	1560	0
581	20250311	094000	57555355	1560	1559	1560	1542	17458
582	20250311	093900	30402009	1560	1560	1560	1560	100
583	20250311	093800	30246009	1560	1560	1560	1560	0
584	20250311	093700	30246009	1560	1560	1560	1560	50
585	20250311	093600	30168009	1560	1552	1560	1551	23
586	20250311	093500	30132307	1552	1559	1559	1552	411
587	20250311	093400	29493035	1560	1560	1560	1560	74
588	20250311	093300	29377595	1560	1560	1560	1560	1
589	20250311	093200	29376035	1554	1554	1554	1554	0
590	20250311	093100	29376035	1554	1560	1560	1554	1145
591	20250311	093000	27590437	1566	1566	1566	1566	216
592	20250311	092900	27252181	1566	1566	1566	1566	0
593	20250311	092800	27252181	1566	1566	1566	1566	0
594	20250311	092700	27252181	1566	1566	1566	1566	0
595	20250311	092600	27252181	1566	1566	1566	1566	0
596	20250311	092500	27252181	1566	1566	1566	1566	0
597	20250311	092400	27252181	1566	1566	1566	1566	0
598	20250311	092300	27252181	1566	1566	1566	1566	0
599	20250311	092200	27252181	1566	1566	1566	1566	0
600	20250311	092100	27252181	1566	1566	1566	1566	12
601	20250311	092000	27233389	1566	1565	1566	1557	182
602	20250311	091900	26949932	1563	1563	1563	1563	0
603	20250311	091800	26949932	1563	1563	1563	1563	1
604	20250311	091700	26948369	1563	1556	1563	1556	2420
605	20250311	091600	23168427	1552	1552	1552	1552	69
606	20250311	091500	23061339	1545	1553	1553	1545	300
607	20250311	091400	22596539	1553	1553	1553	1553	31
608	20250311	091300	22548396	1553	1557	1557	1553	274
609	20250311	091200	22121782	1557	1553	1561	1553	1733
610	20250311	091100	19429299	1563	1563	1563	1563	0
611	20250311	091000	19429299	1563	1563	1563	1563	10
612	20250311	090900	19413669	1563	1565	1565	1543	91
613	20250311	090800	19272136	1565	1565	1565	1565	10
614	20250311	090700	19256486	1565	1567	1567	1540	17
615	20250311	090600	19230005	1540	1570	1570	1540	447
616	20250311	090500	18540425	1570	1570	1570	1570	48
617	20250311	090400	18465065	1573	1573	1573	1573	0
618	20250311	090300	18465065	1573	1573	1573	1573	0
619	20250311	090200	18465065	1573	1573	1573	1573	0
620	20250311	090100	18465065	1573	1537	1574	1537	2873
621	20250311	090000	13970093	1537	1526	1537	1525	9142