KissMeData/012860/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190000	303833660	1509	1509	1509	1509	6021
3	20250307	185900	303833660	1509	1509	1509	1509	0
4	20250307	185800	303833660	1509	1509	1509	1509	0
5	20250307	185700	303833660	1509	1509	1509	1509	0
6	20250307	185600	303833660	1509	1509	1509	1509	0
7	20250307	185500	303833660	1509	1509	1509	1509	0
8	20250307	185400	303833660	1509	1509	1509	1509	0
9	20250307	185300	303833660	1509	1509	1509	1509	0
10	20250307	185200	303833660	1509	1509	1509	1509	0
11	20250307	185100	303833660	1509	1509	1509	1509	0
12	20250307	185000	303833660	1509	1509	1509	1509	0
13	20250307	184900	303833660	1509	1509	1509	1509	0
14	20250307	184800	303833660	1509	1509	1509	1509	0
15	20250307	184700	303833660	1509	1509	1509	1509	0
16	20250307	184600	303833660	1509	1509	1509	1509	0
17	20250307	184500	303833660	1509	1509	1509	1509	0
18	20250307	184400	303833660	1509	1509	1509	1509	0
19	20250307	184300	303833660	1509	1509	1509	1509	0
20	20250307	184200	303833660	1509	1509	1509	1509	0
21	20250307	184100	303833660	1509	1509	1509	1509	0
22	20250307	184000	303833660	1509	1509	1509	1509	0
23	20250307	183900	303833660	1509	1509	1509	1509	0
24	20250307	183800	303833660	1509	1509	1509	1509	0
25	20250307	183700	303833660	1509	1509	1509	1509	0
26	20250307	183600	303833660	1509	1509	1509	1509	0
27	20250307	183500	303833660	1509	1509	1509	1509	0
28	20250307	183400	303833660	1509	1509	1509	1509	0
29	20250307	183300	303833660	1509	1509	1509	1509	0
30	20250307	183200	303833660	1509	1509	1509	1509	0
31	20250307	183100	303833660	1509	1509	1509	1509	0
32	20250307	183000	303833660	1509	1509	1509	1509	6021
33	20250307	182900	303833660	1509	1509	1509	1509	0
34	20250307	182800	303833660	1509	1509	1509	1509	0
35	20250307	182700	303833660	1509	1509	1509	1509	0
36	20250307	182600	303833660	1509	1509	1509	1509	0
37	20250307	182500	303833660	1509	1509	1509	1509	0
38	20250307	182400	303833660	1509	1509	1509	1509	0
39	20250307	182300	303833660	1509	1509	1509	1509	0
40	20250307	182200	303833660	1509	1509	1509	1509	0
41	20250307	182100	303833660	1509	1509	1509	1509	0
42	20250307	182000	303833660	1509	1509	1509	1509	0
43	20250307	181900	303833660	1509	1509	1509	1509	0
44	20250307	181800	303833660	1509	1509	1509	1509	0
45	20250307	181700	303833660	1509	1509	1509	1509	0
46	20250307	181600	303833660	1509	1509	1509	1509	0
47	20250307	181500	303833660	1509	1509	1509	1509	0
48	20250307	181400	303833660	1509	1509	1509	1509	0
49	20250307	181300	303833660	1509	1509	1509	1509	0
50	20250307	181200	303833660	1509	1509	1509	1509	0
51	20250307	181100	303833660	1509	1509	1509	1509	0
52	20250307	181000	303833660	1509	1509	1509	1509	0
53	20250307	180900	303833660	1509	1509	1509	1509	0
54	20250307	180800	303833660	1509	1509	1509	1509	0
55	20250307	180700	303833660	1509	1509	1509	1509	0
56	20250307	180600	303833660	1509	1509	1509	1509	0
57	20250307	180500	303833660	1509	1509	1509	1509	0
58	20250307	180400	303833660	1509	1509	1509	1509	0
59	20250307	180300	303833660	1509	1509	1509	1509	0
60	20250307	180200	303833660	1509	1509	1509	1509	0
61	20250307	180100	303833660	1509	1509	1509	1509	0
62	20250307	180000	303833660	1509	1509	1509	1509	6021
63	20250307	175900	303833660	1509	1509	1509	1509	0
64	20250307	175800	303833660	1509	1509	1509	1509	0
65	20250307	175700	303833660	1509	1509	1509	1509	0
66	20250307	175600	303833660	1509	1509	1509	1509	0
67	20250307	175500	303833660	1509	1509	1509	1509	0
68	20250307	175400	303833660	1509	1509	1509	1509	0
69	20250307	175300	303833660	1509	1509	1509	1509	0
70	20250307	175200	303833660	1509	1509	1509	1509	0
71	20250307	175100	303833660	1509	1509	1509	1509	0
72	20250307	175000	303833660	1509	1509	1509	1509	0
73	20250307	174900	303833660	1509	1509	1509	1509	0
74	20250307	174800	303833660	1509	1509	1509	1509	0
75	20250307	174700	303833660	1509	1509	1509	1509	0
76	20250307	174600	303833660	1509	1509	1509	1509	0
77	20250307	174500	303833660	1509	1509	1509	1509	0
78	20250307	174400	303833660	1509	1509	1509	1509	0
79	20250307	174300	303833660	1509	1509	1509	1509	0
80	20250307	174200	303833660	1509	1509	1509	1509	0
81	20250307	174100	303833660	1509	1509	1509	1509	0
82	20250307	174000	303833660	1509	1509	1509	1509	0
83	20250307	173900	303833660	1509	1509	1509	1509	0
84	20250307	173800	303833660	1509	1509	1509	1509	0
85	20250307	173700	303833660	1509	1509	1509	1509	0
86	20250307	173600	303833660	1509	1509	1509	1509	0
87	20250307	173500	303833660	1509	1509	1509	1509	0
88	20250307	173400	303833660	1509	1509	1509	1509	0
89	20250307	173300	303833660	1509	1509	1509	1509	0
90	20250307	173200	303833660	1509	1509	1509	1509	0
91	20250307	173100	303833660	1509	1509	1509	1509	0
92	20250307	173000	303833660	1509	1509	1509	1509	6021
93	20250307	172900	303833660	1509	1509	1509	1509	0
94	20250307	172800	303833660	1509	1509	1509	1509	0
95	20250307	172700	303833660	1509	1509	1509	1509	0
96	20250307	172600	303833660	1509	1509	1509	1509	0
97	20250307	172500	303833660	1509	1509	1509	1509	0
98	20250307	172400	303833660	1509	1509	1509	1509	0
99	20250307	172300	303833660	1509	1509	1509	1509	0
100	20250307	172200	303833660	1509	1509	1509	1509	0
101	20250307	172100	303833660	1509	1509	1509	1509	0
102	20250307	172000	303833660	1509	1509	1509	1509	0
103	20250307	171900	303833660	1509	1509	1509	1509	0
104	20250307	171800	303833660	1509	1509	1509	1509	0
105	20250307	171700	303833660	1509	1509	1509	1509	0
106	20250307	171600	303833660	1509	1509	1509	1509	0
107	20250307	171500	303833660	1509	1509	1509	1509	0
108	20250307	171400	303833660	1509	1509	1509	1509	0
109	20250307	171300	303833660	1509	1509	1509	1509	0
110	20250307	171200	303833660	1509	1509	1509	1509	0
111	20250307	171100	303833660	1509	1509	1509	1509	0
112	20250307	171000	303833660	1509	1509	1509	1509	0
113	20250307	170900	303833660	1509	1509	1509	1509	0
114	20250307	170800	303833660	1509	1509	1509	1509	0
115	20250307	170700	303833660	1509	1509	1509	1509	0
116	20250307	170600	303833660	1509	1509	1509	1509	0
117	20250307	170500	303833660	1509	1509	1509	1509	0
118	20250307	170400	303833660	1509	1509	1509	1509	0
119	20250307	170300	303833660	1509	1509	1509	1509	0
120	20250307	170200	303833660	1509	1509	1509	1509	0
121	20250307	170100	303833660	1509	1509	1509	1509	0
122	20250307	170000	303833660	1509	1509	1509	1509	6021
123	20250307	165900	303833660	1509	1509	1509	1509	0
124	20250307	165800	303833660	1509	1509	1509	1509	0
125	20250307	165700	303833660	1509	1509	1509	1509	0
126	20250307	165600	303833660	1509	1509	1509	1509	0
127	20250307	165500	303833660	1509	1509	1509	1509	0
128	20250307	165400	303833660	1509	1509	1509	1509	0
129	20250307	165300	303833660	1509	1509	1509	1509	0
130	20250307	165200	303833660	1509	1509	1509	1509	0
131	20250307	165100	303833660	1509	1509	1509	1509	0
132	20250307	165000	303833660	1509	1509	1509	1509	0
133	20250307	164900	303833660	1509	1509	1509	1509	0
134	20250307	164800	303833660	1509	1509	1509	1509	0
135	20250307	164700	303833660	1509	1509	1509	1509	0
136	20250307	164600	303833660	1509	1509	1509	1509	0
137	20250307	164500	303833660	1509	1509	1509	1509	0
138	20250307	164400	303833660	1509	1509	1509	1509	0
139	20250307	164300	303833660	1509	1509	1509	1509	0
140	20250307	164200	303833660	1509	1509	1509	1509	0
141	20250307	164100	303833660	1509	1509	1509	1509	0
142	20250307	164000	303833660	1509	1509	1509	1509	0
143	20250307	163900	303833660	1509	1509	1509	1509	0
144	20250307	163800	303833660	1509	1509	1509	1509	0
145	20250307	163700	303833660	1509	1509	1509	1509	0
146	20250307	163600	303833660	1509	1509	1509	1509	0
147	20250307	163500	303833660	1509	1509	1509	1509	0
148	20250307	163400	303833660	1509	1509	1509	1509	0
149	20250307	163300	303833660	1509	1509	1509	1509	0
150	20250307	163200	303833660	1509	1509	1509	1509	0
151	20250307	163100	303833660	1509	1509	1509	1509	0
152	20250307	163000	303833660	1509	1509	1509	1509	6021
153	20250307	162900	303833660	1509	1509	1509	1509	0
154	20250307	162800	303833660	1509	1509	1509	1509	0
155	20250307	162700	303833660	1509	1509	1509	1509	0
156	20250307	162600	303833660	1509	1509	1509	1509	0
157	20250307	162500	303833660	1509	1509	1509	1509	0
158	20250307	162400	303833660	1509	1509	1509	1509	0
159	20250307	162300	303833660	1509	1509	1509	1509	0
160	20250307	162200	303833660	1509	1509	1509	1509	0
161	20250307	162100	303833660	1509	1509	1509	1509	0
162	20250307	162000	303833660	1509	1509	1509	1509	0
163	20250307	161900	303833660	1509	1509	1509	1509	0
164	20250307	161800	303833660	1509	1509	1509	1509	0
165	20250307	161700	303833660	1509	1509	1509	1509	0
166	20250307	161600	303833660	1509	1509	1509	1509	0
167	20250307	161500	303833660	1509	1509	1509	1509	0
168	20250307	161400	303833660	1509	1509	1509	1509	0
169	20250307	161300	303833660	1509	1509	1509	1509	0
170	20250307	161200	303833660	1509	1509	1509	1509	0
171	20250307	161100	303833660	1509	1509	1509	1509	0
172	20250307	161000	303833660	1509	1509	1509	1509	0
173	20250307	160900	303833660	1509	1509	1509	1509	0
174	20250307	160800	303833660	1509	1509	1509	1509	0
175	20250307	160700	303833660	1509	1509	1509	1509	0
176	20250307	160600	303833660	1509	1509	1509	1509	0
177	20250307	160500	303833660	1509	1509	1509	1509	0
178	20250307	160400	303833660	1509	1509	1509	1509	0
179	20250307	160300	303833660	1509	1509	1509	1509	0
180	20250307	160200	303833660	1509	1509	1509	1509	0
181	20250307	160100	303833660	1509	1509	1509	1509	0
182	20250307	160000	303833660	1509	1509	1509	1509	6021
183	20250307	155900	303833660	1509	1509	1509	1509	0
184	20250307	155800	303833660	1509	1509	1509	1509	0
185	20250307	155700	303833660	1509	1509	1509	1509	0
186	20250307	155600	303833660	1509	1509	1509	1509	0
187	20250307	155500	303833660	1509	1509	1509	1509	0
188	20250307	155400	303833660	1509	1509	1509	1509	0
189	20250307	155300	303833660	1509	1509	1509	1509	0
190	20250307	155200	303833660	1509	1509	1509	1509	0
191	20250307	155100	303833660	1509	1509	1509	1509	0
192	20250307	155000	303833660	1509	1509	1509	1509	0
193	20250307	154900	303833660	1509	1509	1509	1509	0
194	20250307	154800	303833660	1509	1509	1509	1509	0
195	20250307	154700	303833660	1509	1509	1509	1509	0
196	20250307	154600	303833660	1509	1509	1509	1509	0
197	20250307	154500	303833660	1509	1509	1509	1509	0
198	20250307	154400	303833660	1509	1509	1509	1509	0
199	20250307	154300	303833660	1509	1509	1509	1509	0
200	20250307	154200	303833660	1509	1509	1509	1509	0
201	20250307	154100	303833660	1509	1509	1509	1509	0
202	20250307	154000	303833660	1509	1509	1509	1509	0
203	20250307	153900	303833660	1509	1509	1509	1509	0
204	20250307	153800	303833660	1509	1509	1509	1509	0
205	20250307	153700	303833660	1509	1509	1509	1509	0
206	20250307	153600	303833660	1509	1509	1509	1509	0
207	20250307	153500	303833660	1509	1509	1509	1509	0
208	20250307	153400	303833660	1509	1509	1509	1509	0
209	20250307	153300	303833660	1509	1509	1509	1509	0
210	20250307	153200	303833660	1509	1509	1509	1509	0
211	20250307	153100	303833660	1509	1509	1509	1509	0
212	20250307	153000	303833660	1509	1509	1509	1509	12042
213	20250307	152900	294747971	1517	1517	1517	1517	0
214	20250307	152800	294747971	1517	1517	1517	1517	0
215	20250307	152700	294747971	1517	1517	1517	1517	0
216	20250307	152600	294747971	1517	1517	1517	1517	0
217	20250307	152500	294747971	1517	1517	1517	1517	0
218	20250307	152400	294747971	1517	1517	1517	1517	0
219	20250307	152300	294747971	1517	1517	1517	1517	0
220	20250307	152200	294747971	1517	1517	1517	1517	0
221	20250307	152100	294747971	1517	1517	1517	1517	0
222	20250307	152000	294747971	1517	1517	1517	1517	0
223	20250307	151900	294747971	1517	1516	1517	1516	165
224	20250307	151800	294497767	1517	1516	1517	1516	68
225	20250307	151700	294394678	1517	1506	1517	1506	217
226	20250307	151600	294067714	1519	1519	1519	1519	0
227	20250307	151500	294067714	1519	1519	1519	1519	0
228	20250307	151400	294067714	1519	1510	1519	1503	3603
229	20250307	151300	288643321	1519	1511	1519	1510	2802
230	20250307	151200	284411190	1521	1512	1521	1511	201
231	20250307	151100	284107465	1521	1521	1521	1521	0
232	20250307	151000	284107465	1521	1521	1521	1511	145
233	20250307	150900	283888277	1511	1511	1511	1511	300
234	20250307	150800	283434977	1521	1512	1521	1511	1449
235	20250307	150700	281244686	1522	1522	1522	1522	1
236	20250307	150600	281243164	1524	1512	1524	1512	2304
237	20250307	150500	277740740	1519	1519	1519	1519	0
238	20250307	150400	277740740	1519	1513	1519	1513	783
239	20250307	150300	276553271	1519	1519	1519	1519	0
240	20250307	150200	276553271	1519	1519	1519	1519	0
241	20250307	150100	276553271	1519	1519	1519	1519	1
242	20250307	150000	276551752	1520	1520	1520	1520	0
243	20250307	145900	276551752	1520	1513	1520	1513	3
244	20250307	145800	276547206	1520	1513	1520	1513	3
245	20250307	145700	276542660	1520	1520	1520	1520	1
246	20250307	145600	276541140	1513	1520	1520	1513	54
247	20250307	145500	276459431	1513	1514	1514	1513	600
248	20250307	145400	275551531	1520	1520	1520	1520	131
249	20250307	145300	275352411	1522	1522	1522	1522	0
250	20250307	145200	275352411	1522	1522	1522	1522	0
251	20250307	145100	275352411	1522	1522	1522	1522	0
252	20250307	145000	275352411	1522	1522	1522	1522	0
253	20250307	144900	275352411	1522	1522	1522	1522	0
254	20250307	144800	275352411	1522	1522	1522	1522	0
255	20250307	144700	275352411	1522	1522	1522	1522	1
256	20250307	144600	275350889	1512	1513	1513	1512	1000
257	20250307	144500	273838750	1524	1526	1526	1513	71
258	20250307	144400	273731264	1529	1529	1529	1529	0
259	20250307	144300	273731264	1529	1516	1529	1516	1530
260	20250307	144200	271411771	1516	1516	1516	1516	280
261	20250307	144100	270987291	1516	1516	1516	1516	30
262	20250307	144000	270941811	1516	1516	1516	1516	10
263	20250307	143900	270926651	1513	1512	1513	1512	21
264	20250307	143800	270894879	1516	1516	1516	1516	2
265	20250307	143700	270891847	1511	1511	1511	1511	678
266	20250307	143600	269867389	1511	1511	1511	1511	0
267	20250307	143500	269867389	1511	1511	1514	1510	23
268	20250307	143400	269832636	1514	1514	1514	1510	6214
269	20250307	143300	260448094	1514	1514	1514	1514	76
270	20250307	143200	260333030	1516	1516	1516	1515	2103
271	20250307	143100	257146873	1533	1533	1533	1533	0
272	20250307	143000	257146873	1533	1533	1533	1533	1
273	20250307	142900	257145340	1533	1533	1533	1533	0
274	20250307	142800	257145340	1533	1533	1533	1533	0
275	20250307	142700	257145340	1533	1533	1533	1533	0
276	20250307	142600	257145340	1533	1533	1533	1533	2
277	20250307	142500	257142274	1533	1533	1533	1533	0
278	20250307	142400	257142274	1533	1533	1533	1520	18
279	20250307	142300	257114875	1520	1531	1534	1518	1965
280	20250307	142200	254101981	1517	1517	1517	1517	4
281	20250307	142100	254095913	1534	1522	1534	1522	1432
282	20250307	142000	251908047	1522	1522	1522	1522	0
283	20250307	141900	251908047	1522	1515	1522	1515	403
284	20250307	141800	251297481	1522	1522	1522	1522	514
285	20250307	141700	250515173	1514	1522	1522	1514	5208
286	20250307	141600	242625768	1516	1522	1522	1516	308
287	20250307	141500	242158690	1531	1531	1531	1531	0
288	20250307	141400	242158690	1531	1531	1531	1531	0
289	20250307	141300	242158690	1531	1521	1531	1517	1107
290	20250307	141200	240477637	1531	1533	1533	1522	293
291	20250307	141100	240029570	1534	1534	1534	1534	0
292	20250307	141000	240029570	1534	1534	1534	1533	1770
293	20250307	140900	237314845	1534	1534	1534	1534	0
294	20250307	140800	237314845	1534	1534	1534	1534	3
295	20250307	140700	237310243	1535	1532	1535	1532	343
296	20250307	140600	236784764	1532	1515	1535	1515	4536
297	20250307	140500	229887195	1515	1520	1520	1515	985
298	20250307	140400	228394910	1520	1517	1520	1515	5583
299	20250307	140300	219932878	1525	1518	1525	1517	58
300	20250307	140200	219844873	1519	1519	1519	1519	1
301	20250307	140100	219843354	1520	1520	1520	1520	1
302	20250307	140000	219841834	1519	1520	1520	1519	463
303	20250307	135900	219138535	1520	1520	1520	1520	68
304	20250307	135800	219035175	1520	1521	1521	1520	904
305	20250307	135700	217661022	1525	1525	1525	1525	0
306	20250307	135600	217661022	1525	1521	1525	1521	29
307	20250307	135500	217616908	1525	1525	1525	1525	0
308	20250307	135400	217616908	1525	1525	1525	1525	2
309	20250307	135300	217613858	1523	1523	1528	1523	29
310	20250307	135200	217569681	1521	1521	1521	1520	67
311	20250307	135100	217467775	1521	1520	1521	1520	79
312	20250307	135000	217347676	1521	1523	1523	1521	95
313	20250307	134900	217203175	1523	1523	1523	1522	31
314	20250307	134800	217155982	1528	1528	1528	1528	0
315	20250307	134700	217155982	1528	1528	1528	1528	0
316	20250307	134600	217155982	1528	1528	1528	1528	0
317	20250307	134500	217155982	1528	1528	1528	1528	0
318	20250307	134400	217155982	1528	1528	1528	1528	0
319	20250307	134300	217155982	1528	1528	1528	1528	0
320	20250307	134200	217155982	1528	1528	1528	1528	0
321	20250307	134100	217155982	1528	1528	1528	1528	0
322	20250307	134000	217155982	1528	1528	1528	1528	0
323	20250307	133900	217155982	1528	1528	1528	1528	1
324	20250307	133800	217154454	1523	1523	1523	1523	308
325	20250307	133700	216685370	1523	1523	1523	1523	10
326	20250307	133600	216670140	1528	1528	1528	1528	0
327	20250307	133500	216670140	1528	1528	1528	1528	1
328	20250307	133400	216668612	1527	1527	1527	1527	0
329	20250307	133300	216668612	1527	1527	1527	1527	0
330	20250307	133200	216668612	1527	1527	1527	1527	1
331	20250307	133100	216667085	1528	1528	1528	1528	0
332	20250307	133000	216667085	1528	1528	1528	1528	50
333	20250307	132900	216590685	1528	1525	1528	1524	214
334	20250307	132800	216264532	1528	1528	1528	1528	0
335	20250307	132700	216264532	1528	1528	1528	1528	118
336	20250307	132600	216084228	1528	1528	1528	1528	0
337	20250307	132500	216084228	1528	1528	1528	1528	0
338	20250307	132400	216084228	1528	1528	1528	1528	1
339	20250307	132300	216082700	1528	1527	1528	1524	1601
340	20250307	132200	213641582	1527	1527	1527	1527	114
341	20250307	132100	213467504	1530	1530	1530	1530	100
342	20250307	132000	213314504	1530	1530	1530	1530	500
343	20250307	131900	212549504	1530	1530	1530	1528	111
344	20250307	131800	212379694	1530	1530	1530	1530	0
345	20250307	131700	212379694	1530	1530	1530	1530	9287
346	20250307	131600	198170584	1530	1527	1530	1526	241
347	20250307	131500	197802598	1532	1532	1532	1532	8
348	20250307	131400	197790342	1532	1532	1532	1532	20
349	20250307	131300	197759702	1532	1532	1532	1532	0
350	20250307	131200	197759702	1532	1532	1532	1532	0
351	20250307	131100	197759702	1532	1529	1532	1528	549
352	20250307	131000	196920823	1532	1530	1532	1530	79
353	20250307	130900	196799943	1532	1532	1532	1532	0
354	20250307	130800	196799943	1532	1532	1532	1532	5
355	20250307	130700	196792283	1531	1529	1531	1529	68
356	20250307	130600	196688309	1530	1530	1530	1530	285
357	20250307	130500	196252259	1530	1530	1530	1530	16
358	20250307	130400	196227779	1530	1530	1530	1530	8
359	20250307	130300	196215539	1530	1530	1530	1530	0
360	20250307	130200	196215539	1530	1530	1530	1530	1
361	20250307	130100	196214009	1530	1530	1530	1530	0
362	20250307	130000	196214009	1530	1530	1530	1530	118
363	20250307	125900	196033469	1530	1531	1532	1530	319
364	20250307	125800	195545137	1532	1533	1533	1532	255
365	20250307	125700	195154472	1533	1532	1536	1532	312
366	20250307	125600	194676321	1536	1532	1536	1532	11
367	20250307	125500	194659465	1537	1538	1538	1530	116
368	20250307	125400	194481912	1531	1532	1532	1531	120
369	20250307	125300	194298142	1539	1539	1539	1539	0
370	20250307	125200	194298142	1539	1537	1539	1537	557
371	20250307	125100	193441925	1538	1538	1538	1538	1149
372	20250307	125000	191674763	1538	1537	1538	1536	1366
373	20250307	124900	189575308	1531	1532	1537	1531	1149
374	20250307	124800	187811625	1535	1535	1535	1535	11
375	20250307	124700	187794740	1535	1532	1535	1532	200
376	20250307	124600	187488045	1532	1525	1532	1525	43
377	20250307	124500	187422302	1533	1533	1533	1530	684
378	20250307	124400	186375680	1530	1522	1530	1522	14314
379	20250307	124300	164540398	1522	1522	1522	1521	1272
380	20250307	124200	162604514	1521	1518	1521	1518	3993
381	20250307	124100	156537942	1518	1518	1518	1518	9
382	20250307	124000	156524280	1518	1516	1518	1516	4467
383	20250307	123900	149747985	1516	1516	1516	1516	10
384	20250307	123800	149732825	1515	1515	1515	1515	66
385	20250307	123700	149632835	1516	1516	1516	1516	0
386	20250307	123600	149632835	1516	1516	1516	1516	0
387	20250307	123500	149632835	1516	1515	1516	1515	13
388	20250307	123400	149613130	1516	1515	1516	1515	7
389	20250307	123300	149602520	1516	1516	1516	1516	0
390	20250307	123200	149602520	1516	1515	1516	1515	6
391	20250307	123100	149593425	1516	1516	1516	1516	0
392	20250307	123000	149593425	1516	1516	1516	1516	0
393	20250307	122900	149593425	1516	1515	1516	1515	15
394	20250307	122800	149570695	1516	1516	1516	1516	1
395	20250307	122700	149569179	1516	1516	1516	1516	0
396	20250307	122600	149569179	1516	1516	1516	1516	0
397	20250307	122500	149569179	1516	1516	1516	1516	1
398	20250307	122400	149567663	1516	1512	1516	1512	26
399	20250307	122300	149528311	1512	1512	1512	1512	2
400	20250307	122200	149525287	1512	1512	1512	1512	7
401	20250307	122100	149514703	1512	1512	1512	1510	6
402	20250307	122000	149505633	1512	1512	1512	1512	5
403	20250307	121900	149498073	1510	1510	1510	1510	93
404	20250307	121800	149357643	1512	1512	1512	1512	5
405	20250307	121700	149350083	1511	1511	1511	1511	40
406	20250307	121600	149289643	1512	1512	1512	1512	0
407	20250307	121500	149289643	1512	1512	1512	1512	5
408	20250307	121400	149282083	1512	1512	1512	1512	5
409	20250307	121300	149274523	1516	1516	1516	1516	0
410	20250307	121200	149274523	1516	1516	1516	1516	0
411	20250307	121100	149274523	1516	1516	1516	1516	0
412	20250307	121000	149274523	1516	1516	1516	1516	0
413	20250307	120900	149274523	1516	1516	1516	1516	0
414	20250307	120800	149274523	1516	1516	1516	1516	5
415	20250307	120700	149266943	1515	1515	1515	1515	1200
416	20250307	120600	147448943	1517	1517	1517	1517	0
417	20250307	120500	147448943	1517	1517	1517	1517	0
418	20250307	120400	147448943	1517	1517	1517	1517	0
419	20250307	120300	147448943	1517	1517	1517	1517	0
420	20250307	120200	147448943	1517	1517	1517	1517	0
421	20250307	120100	147448943	1517	1517	1517	1517	10
422	20250307	120000	147433773	1517	1517	1517	1517	0
423	20250307	115900	147433773	1517	1517	1517	1517	0
424	20250307	115800	147433773	1517	1517	1517	1517	0
425	20250307	115700	147433773	1517	1517	1517	1517	0
426	20250307	115600	147433773	1517	1517	1517	1517	0
427	20250307	115500	147433773	1517	1517	1517	1517	0
428	20250307	115400	147433773	1517	1517	1517	1517	0
429	20250307	115300	147433773	1517	1517	1517	1517	0
430	20250307	115200	147433773	1517	1510	1517	1510	20
431	20250307	115100	147403538	1517	1517	1517	1517	0
432	20250307	115000	147403538	1517	1517	1517	1517	0
433	20250307	114900	147403538	1517	1517	1517	1517	2
434	20250307	114800	147400504	1517	1517	1517	1517	3
435	20250307	114700	147395953	1518	1518	1518	1518	0
436	20250307	114600	147395953	1518	1518	1518	1518	84
437	20250307	114500	147268441	1518	1518	1518	1518	0
438	20250307	114400	147268441	1518	1518	1518	1518	0
439	20250307	114300	147268441	1518	1518	1518	1518	0
440	20250307	114200	147268441	1518	1518	1518	1518	0
441	20250307	114100	147268441	1518	1518	1518	1518	5
442	20250307	114000	147260851	1509	1516	1516	1509	7678
443	20250307	113900	135665879	1519	1519	1519	1519	200
444	20250307	113800	135362079	1519	1519	1519	1519	4
445	20250307	113700	135356003	1519	1519	1519	1519	65
446	20250307	113600	135257268	1519	1519	1519	1519	0
447	20250307	113500	135257268	1519	1519	1519	1519	5
448	20250307	113400	135249673	1516	1517	1517	1516	11
449	20250307	113300	135232996	1519	1519	1519	1519	0
450	20250307	113200	135232996	1519	1519	1519	1519	0
451	20250307	113100	135232996	1519	1519	1519	1519	2000
452	20250307	113000	132194996	1519	1519	1519	1519	3
453	20250307	112900	132190439	1519	1519	1519	1519	0
454	20250307	112800	132190439	1519	1519	1519	1519	0
455	20250307	112700	132190439	1519	1519	1519	1519	0
456	20250307	112600	132190439	1519	1519	1519	1519	0
457	20250307	112500	132190439	1519	1519	1519	1519	0
458	20250307	112400	132190439	1519	1517	1519	1517	15
459	20250307	112300	132167674	1519	1519	1519	1519	0
460	20250307	112200	132167674	1519	1519	1519	1519	0
461	20250307	112100	132167674	1519	1519	1519	1519	16
462	20250307	112000	132143370	1519	1519	1519	1519	0
463	20250307	111900	132143370	1519	1519	1519	1519	0
464	20250307	111800	132143370	1519	1519	1519	1519	0
465	20250307	111700	132143370	1519	1519	1519	1519	0
466	20250307	111600	132143370	1519	1519	1519	1519	482
467	20250307	111500	131411212	1519	1517	1519	1517	24
468	20250307	111400	131374792	1517	1514	1517	1514	126
469	20250307	111300	131184013	1517	1517	1517	1517	5
470	20250307	111200	131176428	1514	1515	1515	1514	500
471	20250307	111100	130419050	1515	1516	1516	1515	152
472	20250307	111000	130188760	1517	1517	1517	1517	0
473	20250307	110900	130188760	1517	1517	1517	1517	0
474	20250307	110800	130188760	1517	1517	1517	1517	0
475	20250307	110700	130188760	1517	1517	1517	1517	2
476	20250307	110600	130185726	1517	1517	1517	1517	0
477	20250307	110500	130185726	1517	1517	1517	1517	10
478	20250307	110400	130170556	1519	1519	1519	1519	0
479	20250307	110300	130170556	1519	1519	1519	1519	0
480	20250307	110200	130170556	1519	1519	1519	1519	0
481	20250307	110100	130170556	1519	1518	1519	1518	1005
482	20250307	110000	128644961	1518	1518	1518	1518	5
483	20250307	105900	128637371	1515	1514	1515	1514	27
484	20250307	105800	128596488	1515	1515	1515	1515	57
485	20250307	105700	128510133	1518	1518	1518	1518	0
486	20250307	105600	128510133	1518	1518	1518	1518	5
487	20250307	105500	128502543	1515	1515	1515	1515	50
488	20250307	105400	128426793	1518	1518	1518	1518	0
489	20250307	105300	128426793	1518	1518	1518	1518	5
490	20250307	105200	128419203	1517	1517	1517	1517	1124
491	20250307	105100	126714095	1518	1518	1518	1518	0
492	20250307	105000	126714095	1518	1514	1518	1514	105
493	20250307	104900	126555105	1519	1519	1519	1519	5
494	20250307	104800	126547510	1514	1515	1519	1514	526
495	20250307	104700	125750971	1516	1514	1516	1514	8533
496	20250307	104600	112816427	1515	1515	1516	1515	948
497	20250307	104500	111379759	1515	1515	1515	1515	117
498	20250307	104400	111202504	1516	1516	1516	1515	22
499	20250307	104300	111169155	1516	1516	1516	1516	0
500	20250307	104200	111169155	1516	1516	1516	1516	0
501	20250307	104100	111169155	1516	1517	1517	1516	15
502	20250307	104000	111146410	1517	1518	1519	1517	26
503	20250307	103900	111106943	1517	1518	1519	1517	67
504	20250307	103800	111005187	1519	1518	1519	1518	300
505	20250307	103700	110549782	1518	1518	1518	1518	0
506	20250307	103600	110549782	1518	1518	1518	1518	0
507	20250307	103500	110549782	1518	1515	1518	1515	501
508	20250307	103400	109790652	1515	1515	1515	1515	9
509	20250307	103300	109777017	1515	1515	1515	1515	1
510	20250307	103200	109775502	1515	1515	1515	1515	1
511	20250307	103100	109773987	1519	1519	1519	1519	0
512	20250307	103000	109773987	1519	1519	1519	1519	0
513	20250307	102900	109773987	1519	1519	1519	1519	0
514	20250307	102800	109773987	1519	1519	1519	1519	0
515	20250307	102700	109773987	1519	1519	1519	1519	0
516	20250307	102600	109773987	1519	1519	1519	1519	5
517	20250307	102500	109766392	1510	1515	1515	1510	2001
518	20250307	102400	106743912	1516	1516	1516	1516	10
519	20250307	102300	106728752	1519	1517	1519	1517	15
520	20250307	102200	106705987	1517	1518	1518	1517	20
521	20250307	102100	106675637	1519	1519	1519	1519	0
522	20250307	102000	106675637	1519	1519	1519	1519	0
523	20250307	101900	106675637	1519	1519	1519	1519	0
524	20250307	101800	106675637	1519	1519	1519	1519	0
525	20250307	101700	106675637	1519	1519	1519	1519	1
526	20250307	101600	106674118	1519	1518	1519	1518	1001
527	20250307	101500	105154599	1519	1513	1519	1513	45
528	20250307	101400	105086484	1519	1519	1519	1519	0
529	20250307	101300	105086484	1519	1519	1519	1519	0
530	20250307	101200	105086484	1519	1519	1519	1519	0
531	20250307	101100	105086484	1519	1519	1519	1519	0
532	20250307	101000	105086484	1519	1519	1519	1519	1
533	20250307	100900	105084965	1519	1519	1519	1519	480
534	20250307	100800	104355845	1519	1519	1519	1519	0
535	20250307	100700	104355845	1519	1519	1519	1519	329
536	20250307	100600	103856094	1519	1519	1519	1519	0
537	20250307	100500	103856094	1519	1514	1519	1514	1348
538	20250307	100400	101815197	1519	1519	1519	1519	0
539	20250307	100300	101815197	1519	1519	1519	1519	0
540	20250307	100200	101815197	1519	1519	1519	1519	0
541	20250307	100100	101815197	1519	1519	1519	1519	0
542	20250307	100000	101815197	1519	1519	1519	1519	0
543	20250307	095900	101815197	1519	1519	1519	1519	0
544	20250307	095800	101815197	1519	1519	1519	1519	0
545	20250307	095700	101815197	1519	1519	1519	1519	0
546	20250307	095600	101815197	1519	1516	1519	1515	3008
547	20250307	095500	97255064	1517	1517	1517	1517	10
548	20250307	095400	97239894	1519	1519	1519	1518	1014
549	20250307	095300	95699638	1519	1518	1519	1518	2998
550	20250307	095200	91148669	1518	1516	1518	1516	2306
551	20250307	095100	87652771	1516	1516	1516	1516	197
552	20250307	095000	87354119	1516	1515	1516	1515	501
553	20250307	094900	86595103	1515	1514	1515	1514	5698
554	20250307	094800	77963835	1514	1514	1514	1514	67
555	20250307	094700	77862397	1514	1514	1514	1514	453
556	20250307	094600	77176555	1514	1514	1514	1514	3
557	20250307	094500	77172013	1514	1514	1514	1514	37
558	20250307	094400	77115995	1514	1514	1514	1514	0
559	20250307	094300	77115995	1514	1514	1514	1514	0
560	20250307	094200	77115995	1514	1514	1515	1514	3637
561	20250307	094100	71609572	1514	1510	1514	1510	1305
562	20250307	094000	69637806	1514	1514	1514	1514	0
563	20250307	093900	69637806	1514	1514	1514	1514	33
564	20250307	093800	69587844	1514	1510	1514	1510	68
565	20250307	093700	69485144	1514	1513	1514	1513	3955
566	20250307	093600	63501224	1513	1509	1513	1509	305
567	20250307	093500	63040959	1513	1513	1513	1513	0
568	20250307	093400	63040959	1513	1513	1513	1513	0
569	20250307	093300	63040959	1513	1509	1513	1509	135
570	20250307	093200	62837224	1513	1512	1513	1512	6
571	20250307	093100	62828147	1513	1513	1513	1513	5
572	20250307	093000	62820582	1510	1510	1510	1510	224
573	20250307	092900	62482342	1513	1513	1513	1513	660
574	20250307	092800	61483762	1513	1513	1513	1513	0
575	20250307	092700	61483762	1513	1513	1513	1513	0
576	20250307	092600	61483762	1513	1513	1513	1513	152
577	20250307	092500	61253786	1513	1514	1514	1509	387
578	20250307	092400	60669758	1509	1509	1509	1509	5191
579	20250307	092300	52836539	1516	1516	1516	1509	7
580	20250307	092200	52825934	1510	1515	1516	1510	1205
581	20250307	092100	51001354	1516	1513	1516	1513	6549
582	20250307	092000	41082568	1511	1511	1511	1511	1882
583	20250307	091900	38238866	1511	1510	1511	1510	6015
584	20250307	091800	29156211	1510	1507	1510	1507	1737
585	20250307	091700	26536000	1506	1506	1506	1506	1226
586	20250307	091600	24689644	1506	1506	1506	1506	215
587	20250307	091500	24365854	1505	1505	1506	1505	205
588	20250307	091400	24057316	1505	1505	1505	1505	35
589	20250307	091300	24004641	1504	1500	1504	1500	4232
590	20250307	091200	17654781	1495	1495	1495	1495	20
591	20250307	091100	17624881	1502	1497	1502	1491	3149
592	20250307	091000	12924210	1503	1503	1503	1503	0
593	20250307	090900	12924210	1503	1503	1503	1503	5
594	20250307	090800	12916695	1497	1503	1503	1497	400
595	20250307	090700	12317595	1503	1505	1505	1500	1009
596	20250307	090600	10804064	1508	1504	1508	1504	2306
597	20250307	090500	7328954	1507	1504	1507	1504	1000
598	20250307	090400	5822323	1507	1507	1507	1507	0
599	20250307	090300	5822323	1507	1496	1507	1496	129
600	20250307	090200	5629284	1508	1508	1508	1508	0
601	20250307	090100	5629284	1508	1508	1508	1508	5
602	20250307	090000	5621744	1501	1509	1509	1496	3747