KissMeData/080420/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195800	68822415	2355	2355	2355	2355	555
3	20250307	195700	68822415	2355	2355	2355	2355	0
4	20250307	195600	68822415	2355	2355	2355	2355	0
5	20250307	195500	68822415	2355	2355	2355	2355	0
6	20250307	195400	68822415	2355	2355	2355	2355	0
7	20250307	195300	68822415	2355	2355	2355	2355	0
8	20250307	195200	68822415	2355	2355	2355	2355	0
9	20250307	195100	68822415	2355	2355	2355	2355	0
10	20250307	195000	68822415	2355	2355	2355	2355	0
11	20250307	194900	68822415	2355	2355	2355	2355	0
12	20250307	194800	68822415	2355	2355	2355	2355	0
13	20250307	194700	68822415	2355	2355	2355	2355	0
14	20250307	194600	68822415	2355	2355	2355	2355	0
15	20250307	194500	68822415	2355	2355	2355	2355	0
16	20250307	194400	68822415	2355	2355	2355	2355	0
17	20250307	194300	68822415	2355	2355	2355	2355	0
18	20250307	194200	68822415	2355	2355	2355	2355	0
19	20250307	194100	68822415	2355	2355	2355	2355	0
20	20250307	194000	68822415	2355	2355	2355	2355	0
21	20250307	193900	68822415	2355	2355	2355	2355	0
22	20250307	193800	68822415	2355	2355	2355	2355	0
23	20250307	193700	68822415	2355	2355	2355	2355	0
24	20250307	193600	68822415	2355	2355	2355	2355	0
25	20250307	193500	68822415	2355	2355	2355	2355	0
26	20250307	193400	68822415	2355	2355	2355	2355	0
27	20250307	193300	68822415	2355	2355	2355	2355	0
28	20250307	193200	68822415	2355	2355	2355	2355	0
29	20250307	193100	68822415	2355	2355	2355	2355	0
30	20250307	193000	68822415	2355	2355	2355	2355	0
31	20250307	192900	68822415	2355	2355	2355	2355	0
32	20250307	192800	68822415	2355	2355	2355	2355	555
33	20250307	192700	68822415	2355	2355	2355	2355	0
34	20250307	192600	68822415	2355	2355	2355	2355	0
35	20250307	192500	68822415	2355	2355	2355	2355	0
36	20250307	192400	68822415	2355	2355	2355	2355	0
37	20250307	192300	68822415	2355	2355	2355	2355	0
38	20250307	192200	68822415	2355	2355	2355	2355	0
39	20250307	192100	68822415	2355	2355	2355	2355	0
40	20250307	192000	68822415	2355	2355	2355	2355	0
41	20250307	191900	68822415	2355	2355	2355	2355	0
42	20250307	191800	68822415	2355	2355	2355	2355	0
43	20250307	191700	68822415	2355	2355	2355	2355	0
44	20250307	191600	68822415	2355	2355	2355	2355	0
45	20250307	191500	68822415	2355	2355	2355	2355	0
46	20250307	191400	68822415	2355	2355	2355	2355	0
47	20250307	191300	68822415	2355	2355	2355	2355	0
48	20250307	191200	68822415	2355	2355	2355	2355	0
49	20250307	191100	68822415	2355	2355	2355	2355	0
50	20250307	191000	68822415	2355	2355	2355	2355	0
51	20250307	190900	68822415	2355	2355	2355	2355	0
52	20250307	190800	68822415	2355	2355	2355	2355	0
53	20250307	190700	68822415	2355	2355	2355	2355	0
54	20250307	190600	68822415	2355	2355	2355	2355	0
55	20250307	190500	68822415	2355	2355	2355	2355	0
56	20250307	190400	68822415	2355	2355	2355	2355	0
57	20250307	190300	68822415	2355	2355	2355	2355	0
58	20250307	190200	68822415	2355	2355	2355	2355	0
59	20250307	190100	68822415	2355	2355	2355	2355	0
60	20250307	190000	68822415	2355	2355	2355	2355	0
61	20250307	185900	68822415	2355	2355	2355	2355	0
62	20250307	185800	68822415	2355	2355	2355	2355	555
63	20250307	185700	68822415	2355	2355	2355	2355	0
64	20250307	185600	68822415	2355	2355	2355	2355	0
65	20250307	185500	68822415	2355	2355	2355	2355	0
66	20250307	185400	68822415	2355	2355	2355	2355	0
67	20250307	185300	68822415	2355	2355	2355	2355	0
68	20250307	185200	68822415	2355	2355	2355	2355	0
69	20250307	185100	68822415	2355	2355	2355	2355	0
70	20250307	185000	68822415	2355	2355	2355	2355	0
71	20250307	184900	68822415	2355	2355	2355	2355	0
72	20250307	184800	68822415	2355	2355	2355	2355	0
73	20250307	184700	68822415	2355	2355	2355	2355	0
74	20250307	184600	68822415	2355	2355	2355	2355	0
75	20250307	184500	68822415	2355	2355	2355	2355	0
76	20250307	184400	68822415	2355	2355	2355	2355	0
77	20250307	184300	68822415	2355	2355	2355	2355	0
78	20250307	184200	68822415	2355	2355	2355	2355	0
79	20250307	184100	68822415	2355	2355	2355	2355	0
80	20250307	184000	68822415	2355	2355	2355	2355	0
81	20250307	183900	68822415	2355	2355	2355	2355	0
82	20250307	183800	68822415	2355	2355	2355	2355	0
83	20250307	183700	68822415	2355	2355	2355	2355	0
84	20250307	183600	68822415	2355	2355	2355	2355	0
85	20250307	183500	68822415	2355	2355	2355	2355	0
86	20250307	183400	68822415	2355	2355	2355	2355	0
87	20250307	183300	68822415	2355	2355	2355	2355	0
88	20250307	183200	68822415	2355	2355	2355	2355	0
89	20250307	183100	68822415	2355	2355	2355	2355	0
90	20250307	183000	68822415	2355	2355	2355	2355	0
91	20250307	182900	68822415	2355	2355	2355	2355	0
92	20250307	182800	68822415	2355	2355	2355	2355	555
93	20250307	182700	68822415	2355	2355	2355	2355	0
94	20250307	182600	68822415	2355	2355	2355	2355	0
95	20250307	182500	68822415	2355	2355	2355	2355	0
96	20250307	182400	68822415	2355	2355	2355	2355	0
97	20250307	182300	68822415	2355	2355	2355	2355	0
98	20250307	182200	68822415	2355	2355	2355	2355	0
99	20250307	182100	68822415	2355	2355	2355	2355	0
100	20250307	182000	68822415	2355	2355	2355	2355	0
101	20250307	181900	68822415	2355	2355	2355	2355	0
102	20250307	181800	68822415	2355	2355	2355	2355	0
103	20250307	181700	68822415	2355	2355	2355	2355	0
104	20250307	181600	68822415	2355	2355	2355	2355	0
105	20250307	181500	68822415	2355	2355	2355	2355	0
106	20250307	181400	68822415	2355	2355	2355	2355	0
107	20250307	181300	68822415	2355	2355	2355	2355	0
108	20250307	181200	68822415	2355	2355	2355	2355	0
109	20250307	181100	68822415	2355	2355	2355	2355	0
110	20250307	181000	68822415	2355	2355	2355	2355	0
111	20250307	180900	68822415	2355	2355	2355	2355	0
112	20250307	180800	68822415	2355	2355	2355	2355	0
113	20250307	180700	68822415	2355	2355	2355	2355	0
114	20250307	180600	68822415	2355	2355	2355	2355	0
115	20250307	180500	68822415	2355	2355	2355	2355	0
116	20250307	180400	68822415	2355	2355	2355	2355	0
117	20250307	180300	68822415	2355	2355	2355	2355	0
118	20250307	180200	68822415	2355	2355	2355	2355	0
119	20250307	180100	68822415	2355	2355	2355	2355	0
120	20250307	180000	68822415	2355	2355	2355	2355	0
121	20250307	175900	68822415	2355	2355	2355	2355	0
122	20250307	175800	68822415	2355	2355	2355	2355	555
123	20250307	175700	68822415	2355	2355	2355	2355	0
124	20250307	175600	68822415	2355	2355	2355	2355	0
125	20250307	175500	68822415	2355	2355	2355	2355	0
126	20250307	175400	68822415	2355	2355	2355	2355	0
127	20250307	175300	68822415	2355	2355	2355	2355	0
128	20250307	175200	68822415	2355	2355	2355	2355	0
129	20250307	175100	68822415	2355	2355	2355	2355	0
130	20250307	175000	68822415	2355	2355	2355	2355	0
131	20250307	174900	68822415	2355	2355	2355	2355	0
132	20250307	174800	68822415	2355	2355	2355	2355	0
133	20250307	174700	68822415	2355	2355	2355	2355	0
134	20250307	174600	68822415	2355	2355	2355	2355	0
135	20250307	174500	68822415	2355	2355	2355	2355	0
136	20250307	174400	68822415	2355	2355	2355	2355	0
137	20250307	174300	68822415	2355	2355	2355	2355	0
138	20250307	174200	68822415	2355	2355	2355	2355	0
139	20250307	174100	68822415	2355	2355	2355	2355	0
140	20250307	174000	68822415	2355	2355	2355	2355	0
141	20250307	173900	68822415	2355	2355	2355	2355	0
142	20250307	173800	68822415	2355	2355	2355	2355	0
143	20250307	173700	68822415	2355	2355	2355	2355	0
144	20250307	173600	68822415	2355	2355	2355	2355	0
145	20250307	173500	68822415	2355	2355	2355	2355	0
146	20250307	173400	68822415	2355	2355	2355	2355	0
147	20250307	173300	68822415	2355	2355	2355	2355	0
148	20250307	173200	68822415	2355	2355	2355	2355	0
149	20250307	173100	68822415	2355	2355	2355	2355	0
150	20250307	173000	68822415	2355	2355	2355	2355	0
151	20250307	172900	68822415	2355	2355	2355	2355	0
152	20250307	172800	68822415	2355	2355	2355	2355	555
153	20250307	172700	68822415	2355	2355	2355	2355	0
154	20250307	172600	68822415	2355	2355	2355	2355	0
155	20250307	172500	68822415	2355	2355	2355	2355	0
156	20250307	172400	68822415	2355	2355	2355	2355	0
157	20250307	172300	68822415	2355	2355	2355	2355	0
158	20250307	172200	68822415	2355	2355	2355	2355	0
159	20250307	172100	68822415	2355	2355	2355	2355	0
160	20250307	172000	68822415	2355	2355	2355	2355	0
161	20250307	171900	68822415	2355	2355	2355	2355	0
162	20250307	171800	68822415	2355	2355	2355	2355	0
163	20250307	171700	68822415	2355	2355	2355	2355	0
164	20250307	171600	68822415	2355	2355	2355	2355	0
165	20250307	171500	68822415	2355	2355	2355	2355	0
166	20250307	171400	68822415	2355	2355	2355	2355	0
167	20250307	171300	68822415	2355	2355	2355	2355	0
168	20250307	171200	68822415	2355	2355	2355	2355	0
169	20250307	171100	68822415	2355	2355	2355	2355	0
170	20250307	171000	68822415	2355	2355	2355	2355	0
171	20250307	170900	68822415	2355	2355	2355	2355	0
172	20250307	170800	68822415	2355	2355	2355	2355	0
173	20250307	170700	68822415	2355	2355	2355	2355	0
174	20250307	170600	68822415	2355	2355	2355	2355	0
175	20250307	170500	68822415	2355	2355	2355	2355	0
176	20250307	170400	68822415	2355	2355	2355	2355	0
177	20250307	170300	68822415	2355	2355	2355	2355	0
178	20250307	170200	68822415	2355	2355	2355	2355	0
179	20250307	170100	68822415	2355	2355	2355	2355	0
180	20250307	170000	68822415	2355	2355	2355	2355	0
181	20250307	165900	68822415	2355	2355	2355	2355	0
182	20250307	165800	68822415	2355	2355	2355	2355	555
183	20250307	165700	68822415	2355	2355	2355	2355	0
184	20250307	165600	68822415	2355	2355	2355	2355	0
185	20250307	165500	68822415	2355	2355	2355	2355	0
186	20250307	165400	68822415	2355	2355	2355	2355	0
187	20250307	165300	68822415	2355	2355	2355	2355	0
188	20250307	165200	68822415	2355	2355	2355	2355	0
189	20250307	165100	68822415	2355	2355	2355	2355	0
190	20250307	165000	68822415	2355	2355	2355	2355	0
191	20250307	164900	68822415	2355	2355	2355	2355	0
192	20250307	164800	68822415	2355	2355	2355	2355	0
193	20250307	164700	68822415	2355	2355	2355	2355	0
194	20250307	164600	68822415	2355	2355	2355	2355	0
195	20250307	164500	68822415	2355	2355	2355	2355	0
196	20250307	164400	68822415	2355	2355	2355	2355	0
197	20250307	164300	68822415	2355	2355	2355	2355	0
198	20250307	164200	68822415	2355	2355	2355	2355	0
199	20250307	164100	68822415	2355	2355	2355	2355	0
200	20250307	164000	68822415	2355	2355	2355	2355	0
201	20250307	163900	68822415	2355	2355	2355	2355	0
202	20250307	163800	68822415	2355	2355	2355	2355	0
203	20250307	163700	68822415	2355	2355	2355	2355	0
204	20250307	163600	68822415	2355	2355	2355	2355	0
205	20250307	163500	68822415	2355	2355	2355	2355	0
206	20250307	163400	68822415	2355	2355	2355	2355	0
207	20250307	163300	68822415	2355	2355	2355	2355	0
208	20250307	163200	68822415	2355	2355	2355	2355	0
209	20250307	163100	68822415	2355	2355	2355	2355	0
210	20250307	163000	68822415	2355	2355	2355	2355	0
211	20250307	162900	68822415	2355	2355	2355	2355	0
212	20250307	162800	68822415	2355	2355	2355	2355	555
213	20250307	162700	68822415	2355	2355	2355	2355	0
214	20250307	162600	68822415	2355	2355	2355	2355	0
215	20250307	162500	68822415	2355	2355	2355	2355	0
216	20250307	162400	68822415	2355	2355	2355	2355	0
217	20250307	162300	68822415	2355	2355	2355	2355	0
218	20250307	162200	68822415	2355	2355	2355	2355	0
219	20250307	162100	68822415	2355	2355	2355	2355	0
220	20250307	162000	68822415	2355	2355	2355	2355	0
221	20250307	161900	68822415	2355	2355	2355	2355	0
222	20250307	161800	68822415	2355	2355	2355	2355	0
223	20250307	161700	68822415	2355	2355	2355	2355	0
224	20250307	161600	68822415	2355	2355	2355	2355	0
225	20250307	161500	68822415	2355	2355	2355	2355	0
226	20250307	161400	68822415	2355	2355	2355	2355	0
227	20250307	161300	68822415	2355	2355	2355	2355	0
228	20250307	161200	68822415	2355	2355	2355	2355	0
229	20250307	161100	68822415	2355	2355	2355	2355	0
230	20250307	161000	68822415	2355	2355	2355	2355	0
231	20250307	160900	68822415	2355	2355	2355	2355	0
232	20250307	160800	68822415	2355	2355	2355	2355	0
233	20250307	160700	68822415	2355	2355	2355	2355	0
234	20250307	160600	68822415	2355	2355	2355	2355	0
235	20250307	160500	68822415	2355	2355	2355	2355	0
236	20250307	160400	68822415	2355	2355	2355	2355	0
237	20250307	160300	68822415	2355	2355	2355	2355	0
238	20250307	160200	68822415	2355	2355	2355	2355	0
239	20250307	160100	68822415	2355	2355	2355	2355	0
240	20250307	160000	68822415	2355	2355	2355	2355	0
241	20250307	155900	68822415	2355	2355	2355	2355	0
242	20250307	155800	68822415	2355	2355	2355	2355	555
243	20250307	155700	68822415	2355	2355	2355	2355	0
244	20250307	155600	68822415	2355	2355	2355	2355	0
245	20250307	155500	68822415	2355	2355	2355	2355	0
246	20250307	155400	68822415	2355	2355	2355	2355	0
247	20250307	155300	68822415	2355	2355	2355	2355	0
248	20250307	155200	68822415	2355	2355	2355	2355	0
249	20250307	155100	68822415	2355	2355	2355	2355	0
250	20250307	155000	68822415	2355	2355	2355	2355	0
251	20250307	154900	68822415	2355	2355	2355	2355	0
252	20250307	154800	68822415	2355	2355	2355	2355	0
253	20250307	154700	68822415	2355	2355	2355	2355	0
254	20250307	154600	68822415	2355	2355	2355	2355	0
255	20250307	154500	68822415	2355	2355	2355	2355	0
256	20250307	154400	68822415	2355	2355	2355	2355	0
257	20250307	154300	68822415	2355	2355	2355	2355	0
258	20250307	154200	68822415	2355	2355	2355	2355	0
259	20250307	154100	68822415	2355	2355	2355	2355	0
260	20250307	154000	68822415	2355	2355	2355	2355	0
261	20250307	153900	68822415	2355	2355	2355	2355	0
262	20250307	153800	68822415	2355	2355	2355	2355	0
263	20250307	153700	68822415	2355	2355	2355	2355	0
264	20250307	153600	68822415	2355	2355	2355	2355	0
265	20250307	153500	68822415	2355	2355	2355	2355	0
266	20250307	153400	68822415	2355	2355	2355	2355	0
267	20250307	153300	68822415	2355	2355	2355	2355	0
268	20250307	153200	68822415	2355	2355	2355	2355	0
269	20250307	153100	68822415	2355	2355	2355	2355	0
270	20250307	153000	68822415	2355	2355	2355	2355	555
271	20250307	152900	67515390	2340	2340	2340	2340	0
272	20250307	152800	67515390	2340	2340	2340	2340	0
273	20250307	152700	67515390	2340	2340	2340	2340	0
274	20250307	152600	67515390	2340	2340	2340	2340	0
275	20250307	152500	67515390	2340	2340	2340	2340	0
276	20250307	152400	67515390	2340	2340	2340	2340	0
277	20250307	152300	67515390	2340	2340	2340	2340	0
278	20250307	152200	67515390	2340	2340	2340	2340	0
279	20250307	152100	67515390	2340	2340	2340	2340	0
280	20250307	152000	67515390	2340	2340	2340	2340	0
281	20250307	151900	67515390	2340	2340	2340	2340	0
282	20250307	151800	67515390	2340	2340	2340	2340	3
283	20250307	151700	67508370	2325	2325	2325	2325	0
284	20250307	151600	67508370	2325	2325	2325	2325	8
285	20250307	151500	67489770	2345	2345	2345	2345	0
286	20250307	151400	67489770	2345	2345	2345	2345	0
287	20250307	151300	67489770	2345	2345	2345	2345	0
288	20250307	151200	67489770	2345	2345	2345	2345	0
289	20250307	151100	67489770	2345	2345	2345	2345	0
290	20250307	151000	67489770	2345	2345	2345	2345	0
291	20250307	150900	67489770	2345	2345	2345	2345	0
292	20250307	150800	67489770	2345	2345	2345	2345	0
293	20250307	150700	67489770	2345	2345	2345	2345	0
294	20250307	150600	67489770	2345	2345	2345	2345	0
295	20250307	150500	67489770	2345	2345	2345	2345	1
296	20250307	150400	67487425	2345	2345	2345	2345	1
297	20250307	150300	67485080	2345	2345	2345	2345	0
298	20250307	150200	67485080	2345	2345	2345	2345	4
299	20250307	150100	67475700	2350	2350	2350	2350	3
300	20250307	150000	67468650	2325	2340	2340	2325	17000
301	20250307	145900	27915540	2355	2355	2355	2355	0
302	20250307	145800	27915540	2355	2355	2355	2355	0
303	20250307	145700	27915540	2355	2355	2355	2355	5
304	20250307	145600	27903765	2355	2355	2355	2355	0
305	20250307	145500	27903765	2355	2355	2355	2355	2
306	20250307	145400	27899055	2355	2355	2355	2355	1
307	20250307	145300	27896700	2355	2355	2355	2355	0
308	20250307	145200	27896700	2355	2355	2355	2355	7
309	20250307	145100	27880215	2355	2355	2355	2355	0
310	20250307	145000	27880215	2355	2355	2355	2355	0
311	20250307	144900	27880215	2355	2355	2355	2355	0
312	20250307	144800	27880215	2355	2340	2355	2340	101
313	20250307	144700	27643860	2355	2355	2355	2355	6
314	20250307	144600	27629730	2355	2355	2355	2355	0
315	20250307	144500	27629730	2355	2355	2355	2355	2
316	20250307	144400	27625020	2355	2355	2355	2355	1
317	20250307	144300	27622665	2355	2355	2355	2355	0
318	20250307	144200	27622665	2355	2355	2355	2355	9
319	20250307	144100	27601470	2355	2355	2355	2355	0
320	20250307	144000	27601470	2355	2355	2355	2355	0
321	20250307	143900	27601470	2355	2355	2355	2355	0
322	20250307	143800	27601470	2355	2355	2355	2355	0
323	20250307	143700	27601470	2355	2355	2355	2355	6
324	20250307	143600	27587340	2340	2340	2340	2340	0
325	20250307	143500	27587340	2340	2355	2355	2340	313
326	20250307	143400	26854850	2355	2355	2355	2355	0
327	20250307	143300	26854850	2355	2355	2355	2355	0
328	20250307	143200	26854850	2355	2355	2355	2355	8
329	20250307	143100	26836010	2355	2355	2355	2355	0
330	20250307	143000	26836010	2355	2355	2355	2355	0
331	20250307	142900	26836010	2355	2355	2355	2355	0
332	20250307	142800	26836010	2355	2355	2355	2355	0
333	20250307	142700	26836010	2355	2355	2355	2355	5
334	20250307	142600	26824235	2355	2355	2355	2355	0
335	20250307	142500	26824235	2355	2355	2355	2355	1
336	20250307	142400	26821880	2355	2355	2355	2355	1
337	20250307	142300	26819525	2355	2355	2355	2355	0
338	20250307	142200	26819525	2355	2355	2355	2355	8
339	20250307	142100	26800685	2355	2355	2355	2355	0
340	20250307	142000	26800685	2355	2355	2355	2355	0
341	20250307	141900	26800685	2355	2355	2355	2355	0
342	20250307	141800	26800685	2355	2355	2355	2355	0
343	20250307	141700	26800685	2355	2355	2355	2355	11
344	20250307	141600	26774780	2360	2360	2360	2360	5
345	20250307	141500	26762980	2355	2360	2360	2355	32
346	20250307	141400	26687610	2360	2360	2360	2360	2
347	20250307	141300	26682890	2360	2360	2360	2360	0
348	20250307	141200	26682890	2360	2360	2360	2360	8
349	20250307	141100	26664010	2360	2360	2360	2360	0
350	20250307	141000	26664010	2360	2360	2360	2360	0
351	20250307	140900	26664010	2360	2360	2360	2360	0
352	20250307	140800	26664010	2360	2355	2360	2355	1450
353	20250307	140700	23245270	2355	2355	2355	2355	5
354	20250307	140600	23233495	2355	2355	2355	2355	0
355	20250307	140500	23233495	2355	2355	2355	2355	1
356	20250307	140400	23231140	2355	2355	2355	2355	61
357	20250307	140300	23087485	2355	2355	2355	2355	0
358	20250307	140200	23087485	2355	2355	2355	2355	9
359	20250307	140100	23066290	2355	2355	2355	2355	0
360	20250307	140000	23066290	2355	2355	2355	2355	0
361	20250307	135900	23066290	2355	2355	2355	2355	0
362	20250307	135800	23066290	2355	2355	2355	2355	0
363	20250307	135700	23066290	2355	2355	2355	2355	6
364	20250307	135600	23052160	2355	2355	2355	2355	0
365	20250307	135500	23052160	2355	2355	2355	2355	3
366	20250307	135400	23045095	2355	2355	2355	2355	61
367	20250307	135300	22901440	2355	2355	2355	2355	0
368	20250307	135200	22901440	2355	2355	2355	2355	9
369	20250307	135100	22880245	2350	2350	2350	2350	0
370	20250307	135000	22880245	2350	2350	2350	2350	35
371	20250307	134900	22797995	2355	2355	2355	2355	0
372	20250307	134800	22797995	2355	2355	2355	2355	0
373	20250307	134700	22797995	2355	2355	2355	2355	6
374	20250307	134600	22783865	2350	2350	2350	2350	0
375	20250307	134500	22783865	2350	2350	2355	2350	12
376	20250307	134400	22755660	2355	2355	2355	2350	71
377	20250307	134300	22588505	2355	2355	2355	2355	0
378	20250307	134200	22588505	2355	2355	2355	2355	8
379	20250307	134100	22569665	2355	2355	2355	2355	0
380	20250307	134000	22569665	2355	2355	2355	2355	0
381	20250307	133900	22569665	2355	2355	2355	2355	0
382	20250307	133800	22569665	2355	2355	2355	2355	0
383	20250307	133700	22569665	2355	2355	2355	2355	5
384	20250307	133600	22557890	2355	2355	2355	2355	0
385	20250307	133500	22557890	2355	2355	2355	2355	2
386	20250307	133400	22553180	2355	2355	2355	2355	1
387	20250307	133300	22550825	2355	2355	2355	2355	0
388	20250307	133200	22550825	2355	2350	2355	2340	508
389	20250307	133100	21361135	2355	2355	2355	2355	0
390	20250307	133000	21361135	2355	2355	2355	2355	0
391	20250307	132900	21361135	2355	2355	2355	2355	0
392	20250307	132800	21361135	2355	2355	2355	2355	0
393	20250307	132700	21361135	2355	2355	2355	2355	5
394	20250307	132600	21349360	2355	2355	2355	2355	0
395	20250307	132500	21349360	2355	2355	2355	2355	2
396	20250307	132400	21344650	2355	2355	2355	2355	1
397	20250307	132300	21342295	2355	2355	2355	2355	0
398	20250307	132200	21342295	2355	2355	2355	2355	8
399	20250307	132100	21323455	2355	2355	2355	2355	0
400	20250307	132000	21323455	2355	2355	2355	2355	0
401	20250307	131900	21323455	2355	2355	2355	2355	0
402	20250307	131800	21323455	2355	2355	2355	2355	0
403	20250307	131700	21323455	2355	2355	2355	2355	5
404	20250307	131600	21311680	2355	2355	2355	2355	0
405	20250307	131500	21311680	2355	2355	2355	2355	2
406	20250307	131400	21306970	2355	2350	2355	2345	2030
407	20250307	131300	16527400	2350	2350	2350	2350	0
408	20250307	131200	16527400	2350	2350	2350	2350	8
409	20250307	131100	16508600	2350	2350	2350	2350	0
410	20250307	131000	16508600	2350	2350	2350	2350	1
411	20250307	130900	16506250	2340	2340	2340	2340	0
412	20250307	130800	16506250	2340	2345	2345	2340	3
413	20250307	130700	16499225	2350	2350	2350	2350	5
414	20250307	130600	16487475	2350	2350	2350	2350	0
415	20250307	130500	16487475	2350	2350	2350	2350	1
416	20250307	130400	16485125	2350	2350	2350	2350	78
417	20250307	130300	16301825	2350	2350	2350	2350	0
418	20250307	130200	16301825	2350	2350	2350	2350	9
419	20250307	130100	16280675	2350	2350	2350	2350	0
420	20250307	130000	16280675	2350	2350	2350	2350	1
421	20250307	125900	16278325	2345	2345	2345	2345	1
422	20250307	125800	16275980	2340	2345	2345	2340	43
423	20250307	125700	16175165	2350	2345	2350	2345	58
424	20250307	125600	16039125	2350	2350	2350	2350	0
425	20250307	125500	16039125	2350	2350	2350	2350	3
426	20250307	125400	16032075	2350	2350	2350	2350	75
427	20250307	125300	15855825	2350	2350	2350	2350	0
428	20250307	125200	15855825	2350	2350	2350	2350	8
429	20250307	125100	15837025	2350	2350	2350	2350	0
430	20250307	125000	15837025	2350	2350	2350	2350	0
431	20250307	124900	15837025	2350	2350	2350	2350	0
432	20250307	124800	15837025	2350	2350	2350	2350	0
433	20250307	124700	15837025	2350	2350	2350	2350	5
434	20250307	124600	15825275	2350	2350	2350	2350	0
435	20250307	124500	15825275	2350	2350	2350	2350	1
436	20250307	124400	15822925	2350	2345	2350	2345	57
437	20250307	124300	15689140	2350	2350	2350	2350	0
438	20250307	124200	15689140	2350	2350	2350	2350	8
439	20250307	124100	15670340	2350	2350	2350	2350	0
440	20250307	124000	15670340	2350	2350	2350	2350	0
441	20250307	123900	15670340	2350	2350	2350	2350	0
442	20250307	123800	15670340	2350	2350	2350	2350	0
443	20250307	123700	15670340	2350	2350	2350	2350	5
444	20250307	123600	15658590	2345	2345	2345	2345	2
445	20250307	123500	15653900	2350	2350	2350	2350	2
446	20250307	123400	15649200	2350	2350	2350	2350	79
447	20250307	123300	15463550	2350	2350	2350	2350	0
448	20250307	123200	15463550	2350	2350	2350	2350	8
449	20250307	123100	15444750	2350	2350	2350	2350	0
450	20250307	123000	15444750	2350	2350	2350	2350	0
451	20250307	122900	15444750	2350	2350	2350	2350	168
452	20250307	122800	15049950	2350	2350	2350	2350	0
453	20250307	122700	15049950	2350	2350	2350	2350	5
454	20250307	122600	15038200	2350	2350	2350	2350	0
455	20250307	122500	15038200	2350	2350	2350	2350	2
456	20250307	122400	15033500	2350	2350	2350	2350	80
457	20250307	122300	14845500	2350	2350	2350	2350	0
458	20250307	122200	14845500	2350	2350	2350	2350	8
459	20250307	122100	14826700	2350	2350	2350	2350	0
460	20250307	122000	14826700	2350	2350	2350	2350	0
461	20250307	121900	14826700	2350	2350	2350	2350	0
462	20250307	121800	14826700	2350	2350	2350	2350	0
463	20250307	121700	14826700	2350	2350	2350	2350	6
464	20250307	121600	14812600	2350	2350	2350	2350	0
465	20250307	121500	14812600	2350	2350	2350	2350	1
466	20250307	121400	14810250	2350	2350	2355	2350	82
467	20250307	121300	14617445	2350	2350	2350	2350	14
468	20250307	121200	14584545	2350	2350	2350	2350	0
469	20250307	121100	14584545	2350	2350	2350	2350	0
470	20250307	121000	14584545	2350	2350	2350	2350	0
471	20250307	120900	14584545	2350	2350	2350	2350	0
472	20250307	120800	14584545	2350	2350	2350	2350	0
473	20250307	120700	14584545	2350	2350	2350	2350	5
474	20250307	120600	14572795	2350	2350	2350	2350	0
475	20250307	120500	14572795	2350	2350	2350	2350	2
476	20250307	120400	14568095	2350	2350	2350	2350	20
477	20250307	120300	14521095	2345	2345	2345	2345	0
478	20250307	120200	14521095	2345	2345	2345	2345	2
479	20250307	120100	14516405	2340	2340	2340	2340	0
480	20250307	120000	14516405	2340	2340	2340	2340	0
481	20250307	115900	14516405	2340	2340	2340	2340	40
482	20250307	115800	14422805	2355	2355	2355	2355	0
483	20250307	115700	14422805	2355	2355	2355	2355	5
484	20250307	115600	14411030	2350	2345	2355	2345	17
485	20250307	115500	14371100	2350	2355	2355	2350	40
486	20250307	115400	14277090	2355	2350	2355	2350	39
487	20250307	115300	14185325	2350	2350	2350	2350	0
488	20250307	115200	14185325	2350	2350	2350	2350	8
489	20250307	115100	14166525	2355	2355	2355	2355	0
490	20250307	115000	14166525	2355	2355	2355	2355	0
491	20250307	114900	14166525	2355	2355	2355	2355	0
492	20250307	114800	14166525	2355	2355	2355	2355	0
493	20250307	114700	14166525	2355	2355	2355	2355	6
494	20250307	114600	14152395	2335	2335	2335	2335	0
495	20250307	114500	14152395	2335	2355	2355	2335	105
496	20250307	114400	13906080	2355	2355	2355	2355	23
497	20250307	114300	13851915	2355	2355	2355	2355	1
498	20250307	114200	13849560	2350	2350	2350	2350	8
499	20250307	114100	13830760	2355	2355	2355	2355	0
500	20250307	114000	13830760	2355	2355	2355	2355	0
501	20250307	113900	13830760	2355	2355	2355	2355	0
502	20250307	113800	13830760	2355	2355	2355	2355	0
503	20250307	113700	13830760	2355	2355	2355	2355	5
504	20250307	113600	13818985	2350	2350	2350	2350	59
505	20250307	113500	13680335	2355	2355	2355	2355	2
506	20250307	113400	13675625	2355	2350	2355	2350	20
507	20250307	113300	13628530	2350	2350	2350	2350	0
508	20250307	113200	13628530	2350	2350	2350	2350	9
509	20250307	113100	13607380	2355	2355	2355	2355	0
510	20250307	113000	13607380	2355	2355	2355	2355	0
511	20250307	112900	13607380	2355	2355	2355	2355	0
512	20250307	112800	13607380	2355	2355	2355	2355	0
513	20250307	112700	13607380	2355	2355	2355	2355	5
514	20250307	112600	13595605	2355	2355	2355	2355	0
515	20250307	112500	13595605	2355	2355	2355	2355	1
516	20250307	112400	13593250	2355	2355	2355	2355	101
517	20250307	112300	13355395	2355	2355	2355	2355	0
518	20250307	112200	13355395	2355	2355	2355	2355	8
519	20250307	112100	13336555	2355	2355	2355	2355	0
520	20250307	112000	13336555	2355	2355	2355	2355	0
521	20250307	111900	13336555	2355	2355	2355	2355	0
522	20250307	111800	13336555	2355	2355	2355	2355	0
523	20250307	111700	13336555	2355	2355	2355	2355	6
524	20250307	111600	13322425	2355	2355	2355	2355	1
525	20250307	111500	13320070	2355	2355	2355	2355	2
526	20250307	111400	13315360	2355	2350	2355	2350	64
527	20250307	111300	13164955	2350	2350	2350	2350	3
528	20250307	111200	13157905	2350	2350	2350	2350	5
529	20250307	111100	13146155	2345	2345	2345	2345	0
530	20250307	111000	13146155	2345	2345	2345	2345	0
531	20250307	110900	13146155	2345	2345	2345	2345	53
532	20250307	110800	13021870	2350	2350	2350	2350	0
533	20250307	110700	13021870	2350	2350	2350	2350	0
534	20250307	110600	13021870	2350	2350	2350	2350	0
535	20250307	110500	13021870	2350	2350	2350	2350	0
536	20250307	110400	13021870	2350	2350	2350	2350	60
537	20250307	110300	12880870	2355	2355	2355	2355	0
538	20250307	110200	12880870	2355	2355	2355	2355	0
539	20250307	110100	12880870	2355	2355	2355	2355	0
540	20250307	110000	12880870	2355	2355	2355	2355	0
541	20250307	105900	12880870	2355	2355	2355	2355	0
542	20250307	105800	12880870	2355	2350	2355	2350	2
543	20250307	105700	12876165	2355	2355	2355	2355	0
544	20250307	105600	12876165	2355	2355	2355	2355	0
545	20250307	105500	12876165	2355	2355	2355	2355	0
546	20250307	105400	12876165	2355	2355	2355	2355	0
547	20250307	105300	12876165	2355	2355	2355	2355	0
548	20250307	105200	12876165	2355	2355	2355	2355	0
549	20250307	105100	12876165	2355	2355	2355	2355	0
550	20250307	105000	12876165	2355	2355	2355	2355	0
551	20250307	104900	12876165	2355	2355	2355	2355	0
552	20250307	104800	12876165	2355	2355	2355	2355	0
553	20250307	104700	12876165	2355	2355	2355	2355	0
554	20250307	104600	12876165	2355	2355	2355	2355	0
555	20250307	104500	12876165	2355	2355	2355	2355	10
556	20250307	104400	12852615	2350	2350	2350	2350	54
557	20250307	104300	12725715	2350	2350	2350	2350	50
558	20250307	104200	12608215	2350	2355	2355	2350	12
559	20250307	104100	12579965	2350	2350	2350	2350	0
560	20250307	104000	12579965	2350	2350	2350	2350	0
561	20250307	103900	12579965	2350	2350	2350	2350	8
562	20250307	103800	12561165	2355	2355	2355	2355	0
563	20250307	103700	12561165	2355	2355	2355	2355	0
564	20250307	103600	12561165	2355	2355	2355	2355	0
565	20250307	103500	12561165	2355	2355	2355	2355	0
566	20250307	103400	12561165	2355	2355	2355	2355	86
567	20250307	103300	12358635	2355	2355	2355	2355	0
568	20250307	103200	12358635	2355	2355	2355	2355	0
569	20250307	103100	12358635	2355	2355	2355	2355	0
570	20250307	103000	12358635	2355	2355	2355	2355	0
571	20250307	102900	12358635	2355	2355	2355	2355	0
572	20250307	102800	12358635	2355	2355	2355	2355	0
573	20250307	102700	12358635	2355	2355	2355	2355	0
574	20250307	102600	12358635	2355	2355	2355	2355	10
575	20250307	102500	12335085	2350	2350	2350	2350	0
576	20250307	102400	12335085	2350	2350	2350	2350	0
577	20250307	102300	12335085	2350	2350	2350	2350	0
578	20250307	102200	12335085	2350	2350	2350	2350	0
579	20250307	102100	12335085	2350	2350	2350	2350	0
580	20250307	102000	12335085	2350	2350	2350	2350	1
581	20250307	101900	12332735	2355	2340	2355	2340	4000
582	20250307	101800	2921695	2340	2340	2340	2340	0
583	20250307	101700	2921695	2340	2340	2340	2340	0
584	20250307	101600	2921695	2340	2340	2340	2340	0
585	20250307	101500	2921695	2340	2340	2340	2340	0
586	20250307	101400	2921695	2340	2340	2340	2340	54
587	20250307	101300	2795335	2340	2340	2340	2340	0
588	20250307	101200	2795335	2340	2340	2340	2340	0
589	20250307	101100	2795335	2340	2340	2340	2340	1
590	20250307	101000	2792995	2335	2335	2335	2335	0
591	20250307	100900	2792995	2335	2335	2335	2335	24
592	20250307	100800	2736955	2335	2335	2335	2335	0
593	20250307	100700	2736955	2335	2335	2335	2335	0
594	20250307	100600	2736955	2335	2335	2335	2335	0
595	20250307	100500	2736955	2335	2335	2335	2335	0
596	20250307	100400	2736955	2335	2335	2335	2335	22
597	20250307	100300	2685585	2340	2340	2340	2340	0
598	20250307	100200	2685585	2340	2340	2340	2340	0
599	20250307	100100	2685585	2340	2330	2340	2330	44
600	20250307	100000	2583055	2330	2330	2330	2330	0
601	20250307	095900	2583055	2330	2340	2340	2330	62
602	20250307	095800	2437995	2350	2350	2350	2350	0
603	20250307	095700	2437995	2350	2350	2350	2350	0
604	20250307	095600	2437995	2350	2350	2350	2350	0
605	20250307	095500	2437995	2350	2350	2350	2350	0
606	20250307	095400	2437995	2350	2350	2350	2350	0
607	20250307	095300	2437995	2350	2350	2350	2350	0
608	20250307	095200	2437995	2350	2350	2350	2350	0
609	20250307	095100	2437995	2350	2350	2350	2350	0
610	20250307	095000	2437995	2350	2350	2350	2350	1
611	20250307	094900	2435645	2340	2340	2340	2340	5
612	20250307	094800	2423945	2350	2350	2350	2350	0
613	20250307	094700	2423945	2350	2350	2350	2350	0
614	20250307	094600	2423945	2350	2350	2350	2350	0
615	20250307	094500	2423945	2350	2345	2350	2345	44
616	20250307	094400	2320745	2340	2340	2340	2340	60
617	20250307	094300	2180345	2350	2350	2350	2350	0
618	20250307	094200	2180345	2350	2350	2350	2350	0
619	20250307	094100	2180345	2350	2350	2350	2350	0
620	20250307	094000	2180345	2350	2350	2350	2350	0
621	20250307	093900	2180345	2350	2320	2350	2320	288
622	20250307	093800	1509275	2325	2325	2325	2325	0
623	20250307	093700	1509275	2325	2325	2325	2325	0
624	20250307	093600	1509275	2325	2325	2325	2325	0
625	20250307	093500	1509275	2325	2325	2325	2325	1
626	20250307	093400	1506950	2330	2330	2330	2330	60
627	20250307	093300	1367150	2330	2330	2330	2330	0
628	20250307	093200	1367150	2330	2330	2330	2330	26
629	20250307	093100	1306570	2320	2320	2320	2320	0
630	20250307	093000	1306570	2320	2320	2320	2320	0
631	20250307	092900	1306570	2320	2320	2320	2320	3
632	20250307	092800	1299610	2325	2325	2325	2325	16
633	20250307	092700	1262410	2325	2325	2325	2325	64
634	20250307	092600	1113610	2325	2325	2325	2325	5
635	20250307	092500	1101985	2330	2330	2330	2330	0
636	20250307	092400	1101985	2330	2330	2330	2330	94
637	20250307	092300	882965	2330	2330	2330	2330	36
638	20250307	092200	799085	2345	2345	2345	2345	0
639	20250307	092100	799085	2345	2345	2345	2345	5
640	20250307	092000	787360	2345	2345	2345	2345	28
641	20250307	091900	721700	2345	2350	2350	2345	36
642	20250307	091800	637120	2350	2350	2350	2350	0
643	20250307	091700	637120	2350	2350	2350	2350	0
644	20250307	091600	637120	2350	2350	2350	2350	1
645	20250307	091500	634770	2345	2345	2350	2345	39
646	20250307	091400	543295	2345	2345	2345	2345	18
647	20250307	091300	501085	2345	2345	2345	2345	0
648	20250307	091200	501085	2345	2335	2345	2335	10
649	20250307	091100	477715	2330	2330	2330	2330	0
650	20250307	091000	477715	2330	2330	2330	2330	0
651	20250307	090900	477715	2330	2330	2330	2330	1
652	20250307	090800	475385	2330	2330	2330	2330	0
653	20250307	090700	475385	2330	2330	2330	2330	1
654	20250307	090600	473055	2330	2330	2330	2330	0
655	20250307	090500	473055	2330	2330	2330	2330	0
656	20250307	090400	473055	2330	2340	2340	2330	200
657	20250307	090300	7035	2345	2345	2345	2345	0
658	20250307	090200	7035	2345	2345	2345	2345	0
659	20250307	090100	7035	2345	2345	2345	2345	0
660	20250307	090000	7035	2345	2345	2345	2345	3