KissMeData/086670/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200200	292288275	9580	9580	9580	9580	312
3	20250307	200100	292288275	9580	9580	9580	9580	0
4	20250307	200000	292288275	9580	9580	9580	9580	0
5	20250307	195900	292288275	9580	9580	9580	9580	0
6	20250307	195800	292288275	9580	9580	9580	9580	0
7	20250307	195700	292288275	9580	9580	9580	9580	0
8	20250307	195600	292288275	9580	9580	9580	9580	0
9	20250307	195500	292288275	9580	9580	9580	9580	0
10	20250307	195400	292288275	9580	9580	9580	9580	0
11	20250307	195300	292288275	9580	9580	9580	9580	0
12	20250307	195200	292288275	9580	9580	9580	9580	0
13	20250307	195100	292288275	9580	9580	9580	9580	0
14	20250307	195000	292288275	9580	9580	9580	9580	0
15	20250307	194900	292288275	9580	9580	9580	9580	0
16	20250307	194800	292288275	9580	9580	9580	9580	0
17	20250307	194700	292288275	9580	9580	9580	9580	0
18	20250307	194600	292288275	9580	9580	9580	9580	0
19	20250307	194500	292288275	9580	9580	9580	9580	0
20	20250307	194400	292288275	9580	9580	9580	9580	0
21	20250307	194300	292288275	9580	9580	9580	9580	0
22	20250307	194200	292288275	9580	9580	9580	9580	0
23	20250307	194100	292288275	9580	9580	9580	9580	0
24	20250307	194000	292288275	9580	9580	9580	9580	0
25	20250307	193900	292288275	9580	9580	9580	9580	0
26	20250307	193800	292288275	9580	9580	9580	9580	0
27	20250307	193700	292288275	9580	9580	9580	9580	0
28	20250307	193600	292288275	9580	9580	9580	9580	0
29	20250307	193500	292288275	9580	9580	9580	9580	0
30	20250307	193400	292288275	9580	9580	9580	9580	0
31	20250307	193300	292288275	9580	9580	9580	9580	0
32	20250307	193200	292288275	9580	9580	9580	9580	312
33	20250307	193100	292288275	9580	9580	9580	9580	0
34	20250307	193000	292288275	9580	9580	9580	9580	0
35	20250307	192900	292288275	9580	9580	9580	9580	0
36	20250307	192800	292288275	9580	9580	9580	9580	0
37	20250307	192700	292288275	9580	9580	9580	9580	0
38	20250307	192600	292288275	9580	9580	9580	9580	0
39	20250307	192500	292288275	9580	9580	9580	9580	0
40	20250307	192400	292288275	9580	9580	9580	9580	0
41	20250307	192300	292288275	9580	9580	9580	9580	0
42	20250307	192200	292288275	9580	9580	9580	9580	0
43	20250307	192100	292288275	9580	9580	9580	9580	0
44	20250307	192000	292288275	9580	9580	9580	9580	0
45	20250307	191900	292288275	9580	9580	9580	9580	0
46	20250307	191800	292288275	9580	9580	9580	9580	0
47	20250307	191700	292288275	9580	9580	9580	9580	0
48	20250307	191600	292288275	9580	9580	9580	9580	0
49	20250307	191500	292288275	9580	9580	9580	9580	0
50	20250307	191400	292288275	9580	9580	9580	9580	0
51	20250307	191300	292288275	9580	9580	9580	9580	0
52	20250307	191200	292288275	9580	9580	9580	9580	0
53	20250307	191100	292288275	9580	9580	9580	9580	0
54	20250307	191000	292288275	9580	9580	9580	9580	0
55	20250307	190900	292288275	9580	9580	9580	9580	0
56	20250307	190800	292288275	9580	9580	9580	9580	0
57	20250307	190700	292288275	9580	9580	9580	9580	0
58	20250307	190600	292288275	9580	9580	9580	9580	0
59	20250307	190500	292288275	9580	9580	9580	9580	0
60	20250307	190400	292288275	9580	9580	9580	9580	0
61	20250307	190300	292288275	9580	9580	9580	9580	0
62	20250307	190200	292288275	9580	9580	9580	9580	312
63	20250307	190100	292288275	9580	9580	9580	9580	0
64	20250307	190000	292288275	9580	9580	9580	9580	0
65	20250307	185900	292288275	9580	9580	9580	9580	0
66	20250307	185800	292288275	9580	9580	9580	9580	0
67	20250307	185700	292288275	9580	9580	9580	9580	0
68	20250307	185600	292288275	9580	9580	9580	9580	0
69	20250307	185500	292288275	9580	9580	9580	9580	0
70	20250307	185400	292288275	9580	9580	9580	9580	0
71	20250307	185300	292288275	9580	9580	9580	9580	0
72	20250307	185200	292288275	9580	9580	9580	9580	0
73	20250307	185100	292288275	9580	9580	9580	9580	0
74	20250307	185000	292288275	9580	9580	9580	9580	0
75	20250307	184900	292288275	9580	9580	9580	9580	0
76	20250307	184800	292288275	9580	9580	9580	9580	0
77	20250307	184700	292288275	9580	9580	9580	9580	0
78	20250307	184600	292288275	9580	9580	9580	9580	0
79	20250307	184500	292288275	9580	9580	9580	9580	0
80	20250307	184400	292288275	9580	9580	9580	9580	0
81	20250307	184300	292288275	9580	9580	9580	9580	0
82	20250307	184200	292288275	9580	9580	9580	9580	0
83	20250307	184100	292288275	9580	9580	9580	9580	0
84	20250307	184000	292288275	9580	9580	9580	9580	0
85	20250307	183900	292288275	9580	9580	9580	9580	0
86	20250307	183800	292288275	9580	9580	9580	9580	0
87	20250307	183700	292288275	9580	9580	9580	9580	0
88	20250307	183600	292288275	9580	9580	9580	9580	0
89	20250307	183500	292288275	9580	9580	9580	9580	0
90	20250307	183400	292288275	9580	9580	9580	9580	0
91	20250307	183300	292288275	9580	9580	9580	9580	0
92	20250307	183200	292288275	9580	9580	9580	9580	312
93	20250307	183100	292288275	9580	9580	9580	9580	0
94	20250307	183000	292288275	9580	9580	9580	9580	0
95	20250307	182900	292288275	9580	9580	9580	9580	0
96	20250307	182800	292288275	9580	9580	9580	9580	0
97	20250307	182700	292288275	9580	9580	9580	9580	0
98	20250307	182600	292288275	9580	9580	9580	9580	0
99	20250307	182500	292288275	9580	9580	9580	9580	0
100	20250307	182400	292288275	9580	9580	9580	9580	0
101	20250307	182300	292288275	9580	9580	9580	9580	0
102	20250307	182200	292288275	9580	9580	9580	9580	0
103	20250307	182100	292288275	9580	9580	9580	9580	0
104	20250307	182000	292288275	9580	9580	9580	9580	0
105	20250307	181900	292288275	9580	9580	9580	9580	0
106	20250307	181800	292288275	9580	9580	9580	9580	0
107	20250307	181700	292288275	9580	9580	9580	9580	0
108	20250307	181600	292288275	9580	9580	9580	9580	0
109	20250307	181500	292288275	9580	9580	9580	9580	0
110	20250307	181400	292288275	9580	9580	9580	9580	0
111	20250307	181300	292288275	9580	9580	9580	9580	0
112	20250307	181200	292288275	9580	9580	9580	9580	0
113	20250307	181100	292288275	9580	9580	9580	9580	0
114	20250307	181000	292288275	9580	9580	9580	9580	0
115	20250307	180900	292288275	9580	9580	9580	9580	0
116	20250307	180800	292288275	9580	9580	9580	9580	0
117	20250307	180700	292288275	9580	9580	9580	9580	0
118	20250307	180600	292288275	9580	9580	9580	9580	0
119	20250307	180500	292288275	9580	9580	9580	9580	0
120	20250307	180400	292288275	9580	9580	9580	9580	0
121	20250307	180300	292288275	9580	9580	9580	9580	0
122	20250307	180200	292288275	9580	9580	9580	9580	312
123	20250307	180100	292288275	9580	9580	9580	9580	0
124	20250307	180000	292288275	9580	9580	9580	9580	0
125	20250307	175900	292288275	9580	9580	9580	9580	0
126	20250307	175800	292288275	9580	9580	9580	9580	0
127	20250307	175700	292288275	9580	9580	9580	9580	0
128	20250307	175600	292288275	9580	9580	9580	9580	0
129	20250307	175500	292288275	9580	9580	9580	9580	0
130	20250307	175400	292288275	9580	9580	9580	9580	0
131	20250307	175300	292288275	9580	9580	9580	9580	0
132	20250307	175200	292288275	9580	9580	9580	9580	0
133	20250307	175100	292288275	9580	9580	9580	9580	0
134	20250307	175000	292288275	9580	9580	9580	9580	0
135	20250307	174900	292288275	9580	9580	9580	9580	0
136	20250307	174800	292288275	9580	9580	9580	9580	0
137	20250307	174700	292288275	9580	9580	9580	9580	0
138	20250307	174600	292288275	9580	9580	9580	9580	0
139	20250307	174500	292288275	9580	9580	9580	9580	0
140	20250307	174400	292288275	9580	9580	9580	9580	0
141	20250307	174300	292288275	9580	9580	9580	9580	0
142	20250307	174200	292288275	9580	9580	9580	9580	0
143	20250307	174100	292288275	9580	9580	9580	9580	0
144	20250307	174000	292288275	9580	9580	9580	9580	0
145	20250307	173900	292288275	9580	9580	9580	9580	0
146	20250307	173800	292288275	9580	9580	9580	9580	0
147	20250307	173700	292288275	9580	9580	9580	9580	0
148	20250307	173600	292288275	9580	9580	9580	9580	0
149	20250307	173500	292288275	9580	9580	9580	9580	0
150	20250307	173400	292288275	9580	9580	9580	9580	0
151	20250307	173300	292288275	9580	9580	9580	9580	0
152	20250307	173200	292288275	9580	9580	9580	9580	312
153	20250307	173100	292288275	9580	9580	9580	9580	0
154	20250307	173000	292288275	9580	9580	9580	9580	0
155	20250307	172900	292288275	9580	9580	9580	9580	0
156	20250307	172800	292288275	9580	9580	9580	9580	0
157	20250307	172700	292288275	9580	9580	9580	9580	0
158	20250307	172600	292288275	9580	9580	9580	9580	0
159	20250307	172500	292288275	9580	9580	9580	9580	0
160	20250307	172400	292288275	9580	9580	9580	9580	0
161	20250307	172300	292288275	9580	9580	9580	9580	0
162	20250307	172200	292288275	9580	9580	9580	9580	0
163	20250307	172100	292288275	9580	9580	9580	9580	0
164	20250307	172000	292288275	9580	9580	9580	9580	0
165	20250307	171900	292288275	9580	9580	9580	9580	0
166	20250307	171800	292288275	9580	9580	9580	9580	0
167	20250307	171700	292288275	9580	9580	9580	9580	0
168	20250307	171600	292288275	9580	9580	9580	9580	0
169	20250307	171500	292288275	9580	9580	9580	9580	0
170	20250307	171400	292288275	9580	9580	9580	9580	0
171	20250307	171300	292288275	9580	9580	9580	9580	0
172	20250307	171200	292288275	9580	9580	9580	9580	0
173	20250307	171100	292288275	9580	9580	9580	9580	0
174	20250307	171000	292288275	9580	9580	9580	9580	0
175	20250307	170900	292288275	9580	9580	9580	9580	0
176	20250307	170800	292288275	9580	9580	9580	9580	0
177	20250307	170700	292288275	9580	9580	9580	9580	0
178	20250307	170600	292288275	9580	9580	9580	9580	0
179	20250307	170500	292288275	9580	9580	9580	9580	0
180	20250307	170400	292288275	9580	9580	9580	9580	0
181	20250307	170300	292288275	9580	9580	9580	9580	0
182	20250307	170200	292288275	9580	9580	9580	9580	312
183	20250307	170100	292288275	9580	9580	9580	9580	0
184	20250307	170000	292288275	9580	9580	9580	9580	0
185	20250307	165900	292288275	9580	9580	9580	9580	0
186	20250307	165800	292288275	9580	9580	9580	9580	0
187	20250307	165700	292288275	9580	9580	9580	9580	0
188	20250307	165600	292288275	9580	9580	9580	9580	0
189	20250307	165500	292288275	9580	9580	9580	9580	0
190	20250307	165400	292288275	9580	9580	9580	9580	0
191	20250307	165300	292288275	9580	9580	9580	9580	0
192	20250307	165200	292288275	9580	9580	9580	9580	0
193	20250307	165100	292288275	9580	9580	9580	9580	0
194	20250307	165000	292288275	9580	9580	9580	9580	0
195	20250307	164900	292288275	9580	9580	9580	9580	0
196	20250307	164800	292288275	9580	9580	9580	9580	0
197	20250307	164700	292288275	9580	9580	9580	9580	0
198	20250307	164600	292288275	9580	9580	9580	9580	0
199	20250307	164500	292288275	9580	9580	9580	9580	0
200	20250307	164400	292288275	9580	9580	9580	9580	0
201	20250307	164300	292288275	9580	9580	9580	9580	0
202	20250307	164200	292288275	9580	9580	9580	9580	0
203	20250307	164100	292288275	9580	9580	9580	9580	0
204	20250307	164000	292288275	9580	9580	9580	9580	0
205	20250307	163900	292288275	9580	9580	9580	9580	0
206	20250307	163800	292288275	9580	9580	9580	9580	0
207	20250307	163700	292288275	9580	9580	9580	9580	0
208	20250307	163600	292288275	9580	9580	9580	9580	0
209	20250307	163500	292288275	9580	9580	9580	9580	0
210	20250307	163400	292288275	9580	9580	9580	9580	0
211	20250307	163300	292288275	9580	9580	9580	9580	0
212	20250307	163200	292288275	9580	9580	9580	9580	312
213	20250307	163100	292288275	9580	9580	9580	9580	0
214	20250307	163000	292288275	9580	9580	9580	9580	0
215	20250307	162900	292288275	9580	9580	9580	9580	0
216	20250307	162800	292288275	9580	9580	9580	9580	0
217	20250307	162700	292288275	9580	9580	9580	9580	0
218	20250307	162600	292288275	9580	9580	9580	9580	0
219	20250307	162500	292288275	9580	9580	9580	9580	0
220	20250307	162400	292288275	9580	9580	9580	9580	0
221	20250307	162300	292288275	9580	9580	9580	9580	0
222	20250307	162200	292288275	9580	9580	9580	9580	0
223	20250307	162100	292288275	9580	9580	9580	9580	0
224	20250307	162000	292288275	9580	9580	9580	9580	0
225	20250307	161900	292288275	9580	9580	9580	9580	0
226	20250307	161800	292288275	9580	9580	9580	9580	0
227	20250307	161700	292288275	9580	9580	9580	9580	0
228	20250307	161600	292288275	9580	9580	9580	9580	0
229	20250307	161500	292288275	9580	9580	9580	9580	0
230	20250307	161400	292288275	9580	9580	9580	9580	0
231	20250307	161300	292288275	9580	9580	9580	9580	0
232	20250307	161200	292288275	9580	9580	9580	9580	0
233	20250307	161100	292288275	9580	9580	9580	9580	0
234	20250307	161000	292288275	9580	9580	9580	9580	0
235	20250307	160900	292288275	9580	9580	9580	9580	0
236	20250307	160800	292288275	9580	9580	9580	9580	0
237	20250307	160700	292288275	9580	9580	9580	9580	0
238	20250307	160600	292288275	9580	9580	9580	9580	0
239	20250307	160500	292288275	9580	9580	9580	9580	0
240	20250307	160400	292288275	9580	9580	9580	9580	0
241	20250307	160300	292288275	9580	9580	9580	9580	0
242	20250307	160200	292288275	9580	9580	9580	9580	312
243	20250307	160100	292288275	9580	9580	9580	9580	0
244	20250307	160000	292288275	9580	9580	9580	9580	0
245	20250307	155900	292288275	9580	9580	9580	9580	0
246	20250307	155800	292288275	9580	9580	9580	9580	0
247	20250307	155700	292288275	9580	9580	9580	9580	0
248	20250307	155600	292288275	9580	9580	9580	9580	0
249	20250307	155500	292288275	9580	9580	9580	9580	0
250	20250307	155400	292288275	9580	9580	9580	9580	0
251	20250307	155300	292288275	9580	9580	9580	9580	0
252	20250307	155200	292288275	9580	9580	9580	9580	0
253	20250307	155100	292288275	9580	9580	9580	9580	0
254	20250307	155000	292288275	9580	9580	9580	9580	0
255	20250307	154900	292288275	9580	9580	9580	9580	0
256	20250307	154800	292288275	9580	9580	9580	9580	0
257	20250307	154700	292288275	9580	9580	9580	9580	0
258	20250307	154600	292288275	9580	9580	9580	9580	0
259	20250307	154500	292288275	9580	9580	9580	9580	0
260	20250307	154400	292288275	9580	9580	9580	9580	0
261	20250307	154300	292288275	9580	9580	9580	9580	0
262	20250307	154200	292288275	9580	9580	9580	9580	0
263	20250307	154100	292288275	9580	9580	9580	9580	0
264	20250307	154000	292288275	9580	9580	9580	9580	0
265	20250307	153900	292288275	9580	9580	9580	9580	0
266	20250307	153800	292288275	9580	9580	9580	9580	0
267	20250307	153700	292288275	9580	9580	9580	9580	0
268	20250307	153600	292288275	9580	9580	9580	9580	0
269	20250307	153500	292288275	9580	9580	9580	9580	0
270	20250307	153400	292288275	9580	9580	9580	9580	0
271	20250307	153300	292288275	9580	9580	9580	9580	0
272	20250307	153200	292288275	9580	9580	9580	9580	312
273	20250307	153100	292288275	9580	9580	9580	9580	0
274	20250307	153000	292288275	9580	9580	9580	9580	312
275	20250307	152900	289299315	9580	9580	9580	9580	0
276	20250307	152800	289299315	9580	9580	9580	9580	0
277	20250307	152700	289299315	9580	9580	9580	9580	0
278	20250307	152600	289299315	9580	9580	9580	9580	0
279	20250307	152500	289299315	9580	9580	9580	9580	0
280	20250307	152400	289299315	9580	9580	9580	9580	0
281	20250307	152300	289299315	9580	9580	9580	9580	0
282	20250307	152200	289299315	9580	9580	9580	9580	0
283	20250307	152100	289299315	9580	9580	9580	9580	0
284	20250307	152000	289299315	9580	9580	9580	9580	0
285	20250307	151900	289299315	9580	9580	9580	9580	68
286	20250307	151800	288647875	9620	9620	9620	9620	0
287	20250307	151700	288647875	9620	9620	9620	9620	0
288	20250307	151600	288647875	9620	9620	9620	9620	0
289	20250307	151500	288647875	9620	9620	9620	9620	0
290	20250307	151400	288647875	9620	9620	9620	9620	0
291	20250307	151300	288647875	9620	9620	9620	9620	0
292	20250307	151200	288647875	9620	9620	9620	9620	0
293	20250307	151100	288647875	9620	9620	9620	9620	0
294	20250307	151000	288647875	9620	9620	9620	9620	0
295	20250307	150900	288647875	9620	9620	9620	9620	1
296	20250307	150800	288638255	9580	9580	9580	9580	19
297	20250307	150700	288456235	9580	9580	9580	9580	0
298	20250307	150600	288456235	9580	9610	9610	9580	146
299	20250307	150500	287057495	9620	9620	9620	9620	0
300	20250307	150400	287057495	9620	9620	9620	9620	0
301	20250307	150300	287057495	9620	9620	9620	9620	0
302	20250307	150200	287057495	9620	9620	9620	9620	0
303	20250307	150100	287057495	9620	9620	9620	9620	0
304	20250307	150000	287057495	9620	9620	9620	9620	0
305	20250307	145900	287057495	9620	9620	9620	9620	0
306	20250307	145800	287057495	9620	9620	9620	9620	1
307	20250307	145700	287047875	9620	9620	9620	9620	1
308	20250307	145600	287038255	9630	9630	9630	9630	0
309	20250307	145500	287038255	9630	9630	9630	9630	0
310	20250307	145400	287038255	9630	9630	9630	9630	0
311	20250307	145300	287038255	9630	9630	9630	9630	1
312	20250307	145200	287028625	9580	9580	9580	9580	9
313	20250307	145100	286942405	9580	9590	9590	9580	716
314	20250307	145000	280076025	9590	9590	9590	9590	4
315	20250307	144900	280037665	9590	9590	9590	9590	204
316	20250307	144800	278081305	9590	9590	9590	9590	0
317	20250307	144700	278081305	9590	9590	9590	9590	0
318	20250307	144600	278081305	9590	9590	9590	9590	0
319	20250307	144500	278081305	9590	9590	9590	9590	0
320	20250307	144400	278081305	9590	9615	9615	9590	250
321	20250307	144300	275682555	9600	9610	9610	9600	300
322	20250307	144200	272801695	9640	9640	9640	9640	1
323	20250307	144100	272792055	9610	9610	9610	9610	0
324	20250307	144000	272792055	9610	9610	9610	9610	6
325	20250307	143900	272734395	9610	9610	9610	9610	0
326	20250307	143800	272734395	9610	9610	9610	9610	0
327	20250307	143700	272734395	9610	9610	9610	9610	0
328	20250307	143600	272734395	9610	9610	9610	9610	0
329	20250307	143500	272734395	9610	9610	9610	9610	0
330	20250307	143400	272734395	9610	9610	9610	9610	8
331	20250307	143300	272657515	9650	9650	9650	9650	36
332	20250307	143200	272310115	9680	9650	9680	9650	19
333	20250307	143100	272126735	9650	9650	9650	9650	1
334	20250307	143000	272117085	9700	9700	9700	9700	50
335	20250307	142900	271632085	9700	9700	9700	9700	0
336	20250307	142800	271632085	9700	9700	9700	9700	51
337	20250307	142700	271137385	9700	9700	9700	9700	0
338	20250307	142600	271137385	9700	9700	9700	9700	50
339	20250307	142500	270652385	9700	9700	9700	9700	50
340	20250307	142400	270167385	9700	9700	9700	9700	0
341	20250307	142300	270167385	9700	9700	9700	9700	51
342	20250307	142200	269672685	9710	9710	9710	9710	100
343	20250307	142100	268701685	9710	9710	9710	9710	0
344	20250307	142000	268701685	9710	9710	9710	9710	50
345	20250307	141900	268216185	9710	9710	9715	9710	51
346	20250307	141800	267720970	9710	9710	9710	9710	1
347	20250307	141700	267711260	9690	9690	9690	9690	0
348	20250307	141600	267711260	9690	9690	9690	9690	100
349	20250307	141500	266742260	9690	9690	9690	9690	0
350	20250307	141400	266742260	9690	9690	9690	9690	100
351	20250307	141300	265773260	9690	9690	9690	9690	100
352	20250307	141200	264804260	9690	9690	9690	9690	1
353	20250307	141100	264794570	9650	9650	9650	9650	0
354	20250307	141000	264794570	9650	9650	9650	9650	0
355	20250307	140900	264794570	9650	9650	9650	9650	0
356	20250307	140800	264794570	9650	9690	9690	9650	96
357	20250307	140700	263867130	9670	9670	9670	9670	0
358	20250307	140600	263867130	9670	9670	9670	9670	0
359	20250307	140500	263867130	9670	9670	9670	9670	50
360	20250307	140400	263383630	9670	9670	9670	9670	50
361	20250307	140300	262900130	9670	9670	9670	9670	0
362	20250307	140200	262900130	9670	9710	9710	9670	290
363	20250307	140100	260092830	9710	9710	9710	9710	50
364	20250307	140000	259607330	9710	9710	9710	9710	0
365	20250307	135900	259607330	9710	9710	9710	9710	50
366	20250307	135800	259121830	9710	9710	9710	9710	50
367	20250307	135700	258636330	9710	9710	9710	9710	250
368	20250307	135600	256208830	9710	9710	9710	9710	0
369	20250307	135500	256208830	9710	9710	9710	9710	0
370	20250307	135400	256208830	9710	9710	9710	9710	0
371	20250307	135300	256208830	9710	9710	9710	9710	0
372	20250307	135200	256208830	9710	9710	9710	9710	0
373	20250307	135100	256208830	9710	9710	9710	9710	0
374	20250307	135000	256208830	9710	9710	9710	9710	100
375	20250307	134900	255237830	9710	9710	9710	9710	50
376	20250307	134800	254752330	9710	9710	9710	9710	1
377	20250307	134700	254742620	9680	9680	9680	9680	0
378	20250307	134600	254742620	9680	9680	9680	9680	100
379	20250307	134500	253774620	9670	9670	9670	9670	0
380	20250307	134400	253774620	9670	9670	9670	9670	50
381	20250307	134300	253291120	9670	9670	9670	9670	51
382	20250307	134200	252797950	9670	9670	9670	9670	1
383	20250307	134100	252788280	9690	9690	9690	9690	50
384	20250307	134000	252303780	9690	9690	9690	9690	50
385	20250307	133900	251819280	9690	9690	9690	9690	0
386	20250307	133800	251819280	9690	9690	9690	9690	50
387	20250307	133700	251334780	9690	9690	9690	9690	100
388	20250307	133600	250365780	9690	9690	9690	9690	0
389	20250307	133500	250365780	9690	9650	9700	9650	1141
390	20250307	133400	239329080	9640	9600	9640	9600	659
391	20250307	133300	232985150	9610	9610	9610	9610	0
392	20250307	133200	232985150	9610	9610	9610	9610	1
393	20250307	133100	232975540	9580	9580	9580	9580	0
394	20250307	133000	232975540	9580	9580	9580	9580	150
395	20250307	132900	231538540	9580	9610	9610	9580	54
396	20250307	132800	231019720	9610	9610	9610	9610	1
397	20250307	132700	231010110	9580	9580	9580	9580	0
398	20250307	132600	231010110	9580	9590	9590	9580	1619
399	20250307	132500	215497420	9620	9620	9620	9620	119
400	20250307	132400	214352640	9620	9620	9620	9620	0
401	20250307	132300	214352640	9620	9620	9620	9620	0
402	20250307	132200	214352640	9620	9620	9620	9620	50
403	20250307	132100	213871640	9620	9620	9620	9620	50
404	20250307	132000	213390640	9620	9620	9620	9620	0
405	20250307	131900	213390640	9620	9620	9620	9620	50
406	20250307	131800	212909640	9620	9620	9620	9620	0
407	20250307	131700	212909640	9620	9620	9620	9620	50
408	20250307	131600	212428640	9620	9630	9630	9620	60
409	20250307	131500	211850940	9630	9630	9630	9630	20
410	20250307	131400	211658340	9630	9630	9630	9630	274
411	20250307	131300	209019720	9630	9630	9630	9630	0
412	20250307	131200	209019720	9630	9630	9630	9630	0
413	20250307	131100	209019720	9630	9630	9630	9630	0
414	20250307	131000	209019720	9630	9630	9630	9630	0
415	20250307	130900	209019720	9630	9630	9630	9630	0
416	20250307	130800	209019720	9630	9630	9630	9630	51
417	20250307	130700	208528590	9620	9620	9620	9620	0
418	20250307	130600	208528590	9620	9620	9620	9620	0
419	20250307	130500	208528590	9620	9620	9620	9620	64
420	20250307	130400	207912910	9620	9620	9620	9620	50
421	20250307	130300	207431910	9620	9620	9620	9620	100
422	20250307	130200	206469910	9620	9620	9620	9620	0
423	20250307	130100	206469910	9620	9620	9620	9620	0
424	20250307	130000	206469910	9620	9620	9620	9620	0
425	20250307	125900	206469910	9620	9620	9620	9620	103
426	20250307	125800	205479050	9620	9620	9620	9620	0
427	20250307	125700	205479050	9620	9620	9620	9620	0
428	20250307	125600	205479050	9620	9620	9620	9620	50
429	20250307	125500	204998050	9620	9620	9630	9620	70
430	20250307	125400	204324210	9630	9630	9630	9630	0
431	20250307	125300	204324210	9630	9630	9630	9630	50
432	20250307	125200	203842710	9630	9610	9630	9610	52
433	20250307	125100	203342490	9620	9620	9620	9620	0
434	20250307	125000	203342490	9620	9620	9620	9620	50
435	20250307	124900	202861490	9620	9620	9620	9620	50
436	20250307	124800	202380490	9620	9620	9620	9620	1
437	20250307	124700	202370870	9620	9620	9620	9620	100
438	20250307	124600	201408870	9620	9620	9620	9620	0
439	20250307	124500	201408870	9620	9620	9620	9620	70
440	20250307	124400	200735470	9630	9620	9630	9620	50
441	20250307	124300	200254050	9630	9630	9630	9630	1
442	20250307	124200	200244420	9580	9620	9620	9580	8
443	20250307	124100	200167500	9620	9620	9620	9620	43
444	20250307	124000	199753840	9620	9620	9620	9620	10
445	20250307	123900	199657640	9610	9610	9610	9610	100
446	20250307	123800	198696640	9610	9610	9610	9610	0
447	20250307	123700	198696640	9610	9610	9610	9610	50
448	20250307	123600	198216140	9610	9610	9610	9610	0
449	20250307	123500	198216140	9610	9610	9610	9610	68
450	20250307	123400	197562660	9630	9630	9630	9630	0
451	20250307	123300	197562660	9630	9620	9630	9620	50
452	20250307	123200	197081240	9630	9630	9630	9630	60
453	20250307	123100	196503440	9620	9620	9620	9620	0
454	20250307	123000	196503440	9620	9620	9620	9620	50
455	20250307	122900	196022440	9620	9620	9620	9620	50
456	20250307	122800	195541440	9620	9620	9620	9620	0
457	20250307	122700	195541440	9620	9620	9620	9620	50
458	20250307	122600	195060440	9620	9620	9620	9620	50
459	20250307	122500	194579440	9620	9620	9620	9620	20
460	20250307	122400	194387040	9630	9620	9630	9620	50
461	20250307	122300	193905960	9630	9600	9630	9600	102
462	20250307	122200	192926700	9600	9600	9600	9600	0
463	20250307	122100	192926700	9600	9600	9600	9600	0
464	20250307	122000	192926700	9600	9630	9630	9600	200
465	20250307	121900	191003700	9630	9630	9630	9630	0
466	20250307	121800	191003700	9630	9630	9630	9630	51
467	20250307	121700	190512570	9630	9630	9630	9630	50
468	20250307	121600	190031070	9630	9620	9630	9620	151
469	20250307	121500	188577940	9570	9610	9610	9570	143
470	20250307	121400	187207750	9620	9610	9620	9610	100
471	20250307	121300	186246230	9620	9620	9620	9620	1
472	20250307	121200	186236610	9630	9630	9630	9620	53
473	20250307	121100	185726240	9620	9620	9620	9620	94
474	20250307	121000	184821960	9620	9580	9620	9580	5
475	20250307	120900	184773910	9560	9560	9560	9560	7
476	20250307	120800	184706990	9600	9600	9600	9600	50
477	20250307	120700	184226990	9600	9600	9600	9600	0
478	20250307	120600	184226990	9600	9600	9600	9600	51
479	20250307	120500	183737390	9550	9550	9550	9550	0
480	20250307	120400	183737390	9550	9600	9610	9550	249
481	20250307	120300	181359000	9620	9580	9620	9580	50
482	20250307	120200	180878540	9620	9590	9620	9570	602
483	20250307	120100	175116710	9630	9630	9630	9630	0
484	20250307	120000	175116710	9630	9630	9630	9630	50
485	20250307	115900	174635210	9630	9630	9630	9630	50
486	20250307	115800	174153710	9630	9630	9630	9630	2
487	20250307	115700	174134450	9600	9600	9600	9600	60
488	20250307	115600	173558450	9600	9620	9630	9600	90
489	20250307	115500	172692960	9640	9640	9640	9640	20
490	20250307	115400	172500160	9640	9630	9640	9630	50
491	20250307	115300	172018250	9640	9640	9640	9640	50
492	20250307	115200	171536250	9640	9640	9640	9640	1
493	20250307	115100	171526610	9640	9640	9640	9630	51
494	20250307	115000	171035090	9600	9600	9600	9600	100
495	20250307	114900	170075090	9600	9600	9600	9600	100
496	20250307	114800	169115090	9600	9600	9600	9600	0
497	20250307	114700	169115090	9600	9600	9600	9600	200
498	20250307	114600	167195090	9600	9600	9600	9600	200
499	20250307	114500	165275090	9600	9600	9600	9600	105
500	20250307	114400	164267090	9590	9590	9590	9590	200
501	20250307	114300	162349090	9590	9590	9590	9590	6
502	20250307	114200	162291550	9570	9570	9570	9570	0
503	20250307	114100	162291550	9570	9570	9570	9570	0
504	20250307	114000	162291550	9570	9570	9570	9570	15
505	20250307	113900	162148000	9650	9650	9650	9650	50
506	20250307	113800	161665500	9650	9680	9690	9550	1396
507	20250307	113700	148276780	9680	9680	9680	9680	250
508	20250307	113600	145856780	9680	9680	9680	9680	0
509	20250307	113500	145856780	9680	9670	9680	9670	50
510	20250307	113400	145373020	9680	9680	9680	9680	0
511	20250307	113300	145373020	9680	9680	9680	9680	51
512	20250307	113200	144879340	9680	9610	9680	9580	920
513	20250307	113100	136056790	9600	9670	9670	9600	450
514	20250307	113000	131722430	9680	9680	9680	9680	60
515	20250307	112900	131141630	9680	9690	9690	9680	150
516	20250307	112800	129689130	9690	9710	9710	9690	65
517	20250307	112700	129058860	9690	9690	9690	9690	16
518	20250307	112600	128903820	9680	9680	9680	9680	0
519	20250307	112500	128903820	9680	9680	9680	9680	16
520	20250307	112400	128748940	9680	9670	9680	9670	50
521	20250307	112300	128265090	9680	9680	9680	9680	50
522	20250307	112200	127781090	9700	9700	9700	9700	0
523	20250307	112100	127781090	9700	9700	9700	9700	100
524	20250307	112000	126811090	9720	9720	9720	9720	50
525	20250307	111900	126325090	9720	9720	9720	9720	0
526	20250307	111800	126325090	9720	9720	9720	9720	51
527	20250307	111700	125829370	9670	9670	9670	9670	0
528	20250307	111600	125829370	9670	9680	9680	9670	600
529	20250307	111500	120026670	9710	9720	9720	9670	631
530	20250307	111400	113906100	9730	9730	9730	9730	123
531	20250307	111300	112709310	9730	9730	9730	9730	8
532	20250307	111200	112631470	9730	9730	9730	9730	300
533	20250307	111100	109712470	9730	9730	9730	9730	0
534	20250307	111000	109712470	9730	9730	9730	9730	0
535	20250307	110900	109712470	9730	9730	9730	9730	1
536	20250307	110800	109702740	9730	9730	9730	9730	0
537	20250307	110700	109702740	9730	9730	9730	9730	0
538	20250307	110600	109702740	9730	9730	9730	9730	0
539	20250307	110500	109702740	9730	9730	9730	9730	0
540	20250307	110400	109702740	9730	9730	9730	9730	133
541	20250307	110300	108408650	9740	9740	9740	9740	101
542	20250307	110200	107424910	9760	9760	9760	9760	1
543	20250307	110100	107415150	9760	9760	9760	9760	50
544	20250307	110000	106927150	9760	9760	9760	9760	1
545	20250307	105900	106917390	9740	9750	9750	9740	150
546	20250307	105800	105455390	9750	9750	9750	9750	0
547	20250307	105700	105455390	9750	9750	9750	9750	0
548	20250307	105600	105455390	9750	9750	9750	9750	50
549	20250307	105500	104967890	9750	9750	9750	9750	20
550	20250307	105400	104772890	9750	9750	9750	9750	50
551	20250307	105300	104285390	9750	9750	9750	9750	41
552	20250307	105200	103885640	9750	9760	9760	9750	588
553	20250307	105100	98151940	9750	9750	9750	9750	0
554	20250307	105000	98151940	9750	9750	9750	9750	0
555	20250307	104900	98151940	9750	9750	9750	9750	0
556	20250307	104800	98151940	9750	9750	9750	9750	0
557	20250307	104700	98151940	9750	9750	9750	9750	0
558	20250307	104600	98151940	9750	9750	9750	9750	0
559	20250307	104500	98151940	9750	9750	9750	9750	0
560	20250307	104400	98151940	9750	9750	9750	9750	238
561	20250307	104300	95831440	9750	9760	9760	9750	12
562	20250307	104200	95714390	9720	9720	9720	9720	0
563	20250307	104100	95714390	9720	9720	9720	9720	0
564	20250307	104000	95714390	9720	9720	9720	9720	0
565	20250307	103900	95714390	9720	9720	9720	9720	0
566	20250307	103800	95714390	9720	9720	9720	9720	0
567	20250307	103700	95714390	9720	9720	9720	9720	0
568	20250307	103600	95714390	9720	9720	9720	9720	0
569	20250307	103500	95714390	9720	9720	9720	9720	0
570	20250307	103400	95714390	9720	9720	9720	9720	27
571	20250307	103300	95451950	9720	9720	9720	9720	3
572	20250307	103200	95422790	9710	9710	9710	9710	0
573	20250307	103100	95422790	9710	9710	9710	9710	0
574	20250307	103000	95422790	9710	9740	9740	9710	206
575	20250307	102900	93418610	9740	9740	9740	9740	0
576	20250307	102800	93418610	9740	9740	9740	9740	0
577	20250307	102700	93418610	9740	9740	9740	9740	50
578	20250307	102600	92931610	9740	9750	9750	9740	65
579	20250307	102500	92298160	9760	9760	9760	9760	116
580	20250307	102400	91166000	9760	9760	9760	9760	4
581	20250307	102300	91126960	9760	9760	9760	9760	4
582	20250307	102200	91087920	9770	9770	9770	9770	50
583	20250307	102100	90599420	9770	9760	9770	9760	50
584	20250307	102000	90111160	9770	9770	9770	9770	0
585	20250307	101900	90111160	9770	9770	9770	9770	50
586	20250307	101800	89622660	9770	9780	9780	9770	107
587	20250307	101700	88576700	9770	9770	9770	9770	92
588	20250307	101600	87677860	9780	9780	9780	9780	97
589	20250307	101500	86729200	9810	9780	9810	9780	73
590	20250307	101400	86013520	9770	9770	9770	9770	0
591	20250307	101300	86013520	9770	9770	9770	9770	8
592	20250307	101200	85935360	9770	9770	9770	9770	349
593	20250307	101100	82525630	9770	9770	9770	9770	0
594	20250307	101000	82525630	9770	9770	9770	9770	1
595	20250307	100900	82515860	9770	9770	9770	9770	0
596	20250307	100800	82515860	9770	9770	9770	9770	0
597	20250307	100700	82515860	9770	9770	9770	9770	0
598	20250307	100600	82515860	9770	9830	9830	9770	393
599	20250307	100500	78658670	9830	9780	9830	9780	126
600	20250307	100400	77425590	9770	9770	9770	9770	0
601	20250307	100300	77425590	9770	9770	9770	9770	7
602	20250307	100200	77357200	9770	9770	9770	9770	0
603	20250307	100100	77357200	9770	9770	9770	9770	100
604	20250307	100000	76380200	9760	9760	9760	9760	0
605	20250307	095900	76380200	9760	9760	9760	9760	0
606	20250307	095800	76380200	9760	9760	9760	9760	1
607	20250307	095700	76370440	9760	9760	9760	9760	0
608	20250307	095600	76370440	9760	9840	9840	9760	213
609	20250307	095500	74275160	9840	9830	9840	9830	1565
610	20250307	095400	58875960	9840	9820	9840	9820	75
611	20250307	095300	58138220	9750	9810	9820	9750	161
612	20250307	095200	56558960	9800	9800	9800	9800	50
613	20250307	095100	56068960	9800	9800	9800	9800	50
614	20250307	095000	55578960	9800	9800	9800	9800	175
615	20250307	094900	53863960	9800	9800	9800	9800	544
616	20250307	094800	48532760	9800	9800	9800	9800	50
617	20250307	094700	48042760	9800	9800	9800	9800	0
618	20250307	094600	48042760	9800	9780	9800	9780	952
619	20250307	094500	38720540	9710	9710	9710	9710	0
620	20250307	094400	38720540	9710	9710	9710	9710	0
621	20250307	094300	38720540	9710	9780	9780	9710	58
622	20250307	094200	38153860	9780	9760	9780	9760	51
623	20250307	094100	37656080	9760	9700	9760	9670	523
624	20250307	094000	32593640	9790	9760	9790	9760	727
625	20250307	093900	25483480	9760	9730	9760	9730	225
626	20250307	093800	23292560	9730	9730	9730	9730	20
627	20250307	093700	23097960	9720	9720	9720	9720	150
628	20250307	093600	21639960	9720	9720	9720	9720	55
629	20250307	093500	21105360	9720	9720	9720	9720	22
630	20250307	093400	20891520	9730	9730	9730	9730	2
631	20250307	093300	20872060	9680	9720	9720	9680	57
632	20250307	093200	20318300	9720	9710	9720	9710	51
633	20250307	093100	19823080	9710	9710	9710	9710	0
634	20250307	093000	19823080	9710	9710	9710	9710	50
635	20250307	092900	19337580	9710	9710	9710	9710	1
636	20250307	092800	19327870	9670	9720	9720	9670	9
637	20250307	092700	19240740	9720	9720	9720	9720	0
638	20250307	092600	19240740	9720	9710	9720	9670	141
639	20250307	092500	17875620	9720	9720	9720	9720	0
640	20250307	092400	17875620	9720	9720	9720	9720	1
641	20250307	092300	17865900	9660	9660	9660	9660	8
642	20250307	092200	17788620	9720	9720	9720	9720	6
643	20250307	092100	17730300	9730	9730	9730	9730	0
644	20250307	092000	17730300	9730	9720	9730	9720	3
645	20250307	091900	17701130	9650	9670	9670	9650	133
646	20250307	091800	16417090	9730	9730	9730	9730	0
647	20250307	091700	16417090	9730	9730	9730	9730	0
648	20250307	091600	16417090	9730	9700	9730	9700	289
649	20250307	091500	13610230	9690	9680	9690	9680	12
650	20250307	091400	13493990	9630	9630	9630	9630	4
651	20250307	091300	13455470	9620	9700	9700	9620	7
652	20250307	091200	13387730	9700	9680	9700	9680	17
653	20250307	091100	13223100	9600	9600	9600	9600	30
654	20250307	091000	12935100	9670	9590	9670	9580	295
655	20250307	090900	10108330	9640	9640	9640	9640	2
656	20250307	090800	10089050	9580	9570	9580	9570	3
657	20250307	090700	10060330	9560	9590	9590	9560	120
658	20250307	090600	8911360	9590	9590	9590	9590	0
659	20250307	090500	8911360	9590	9580	9590	9580	157
660	20250307	090400	7407180	9550	9550	9550	9550	2
661	20250307	090300	7388080	9550	9590	9590	9550	12
662	20250307	090200	7273250	9590	9520	9590	9460	245
663	20250307	090100	4946640	9520	9530	9530	9520	409
664	20250307	090000	1049180	9530	9540	9540	9530	110