KissMeData/015230/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190200	776819460	5470	5470	5470	5470	1702
3	20250307	190100	776819460	5470	5470	5470	5470	0
4	20250307	190000	776819460	5470	5470	5470	5470	0
5	20250307	185900	776819460	5470	5470	5470	5470	0
6	20250307	185800	776819460	5470	5470	5470	5470	0
7	20250307	185700	776819460	5470	5470	5470	5470	0
8	20250307	185600	776819460	5470	5470	5470	5470	0
9	20250307	185500	776819460	5470	5470	5470	5470	0
10	20250307	185400	776819460	5470	5470	5470	5470	0
11	20250307	185300	776819460	5470	5470	5470	5470	0
12	20250307	185200	776819460	5470	5470	5470	5470	0
13	20250307	185100	776819460	5470	5470	5470	5470	0
14	20250307	185000	776819460	5470	5470	5470	5470	0
15	20250307	184900	776819460	5470	5470	5470	5470	0
16	20250307	184800	776819460	5470	5470	5470	5470	0
17	20250307	184700	776819460	5470	5470	5470	5470	0
18	20250307	184600	776819460	5470	5470	5470	5470	0
19	20250307	184500	776819460	5470	5470	5470	5470	0
20	20250307	184400	776819460	5470	5470	5470	5470	0
21	20250307	184300	776819460	5470	5470	5470	5470	0
22	20250307	184200	776819460	5470	5470	5470	5470	0
23	20250307	184100	776819460	5470	5470	5470	5470	0
24	20250307	184000	776819460	5470	5470	5470	5470	0
25	20250307	183900	776819460	5470	5470	5470	5470	0
26	20250307	183800	776819460	5470	5470	5470	5470	0
27	20250307	183700	776819460	5470	5470	5470	5470	0
28	20250307	183600	776819460	5470	5470	5470	5470	0
29	20250307	183500	776819460	5470	5470	5470	5470	0
30	20250307	183400	776819460	5470	5470	5470	5470	0
31	20250307	183300	776819460	5470	5470	5470	5470	0
32	20250307	183200	776819460	5470	5470	5470	5470	1702
33	20250307	183100	776819460	5470	5470	5470	5470	0
34	20250307	183000	776819460	5470	5470	5470	5470	0
35	20250307	182900	776819460	5470	5470	5470	5470	0
36	20250307	182800	776819460	5470	5470	5470	5470	0
37	20250307	182700	776819460	5470	5470	5470	5470	0
38	20250307	182600	776819460	5470	5470	5470	5470	0
39	20250307	182500	776819460	5470	5470	5470	5470	0
40	20250307	182400	776819460	5470	5470	5470	5470	0
41	20250307	182300	776819460	5470	5470	5470	5470	0
42	20250307	182200	776819460	5470	5470	5470	5470	0
43	20250307	182100	776819460	5470	5470	5470	5470	0
44	20250307	182000	776819460	5470	5470	5470	5470	0
45	20250307	181900	776819460	5470	5470	5470	5470	0
46	20250307	181800	776819460	5470	5470	5470	5470	0
47	20250307	181700	776819460	5470	5470	5470	5470	0
48	20250307	181600	776819460	5470	5470	5470	5470	0
49	20250307	181500	776819460	5470	5470	5470	5470	0
50	20250307	181400	776819460	5470	5470	5470	5470	0
51	20250307	181300	776819460	5470	5470	5470	5470	0
52	20250307	181200	776819460	5470	5470	5470	5470	0
53	20250307	181100	776819460	5470	5470	5470	5470	0
54	20250307	181000	776819460	5470	5470	5470	5470	0
55	20250307	180900	776819460	5470	5470	5470	5470	0
56	20250307	180800	776819460	5470	5470	5470	5470	0
57	20250307	180700	776819460	5470	5470	5470	5470	0
58	20250307	180600	776819460	5470	5470	5470	5470	0
59	20250307	180500	776819460	5470	5470	5470	5470	0
60	20250307	180400	776819460	5470	5470	5470	5470	0
61	20250307	180300	776819460	5470	5470	5470	5470	0
62	20250307	180200	776819460	5470	5470	5470	5470	1702
63	20250307	180100	776819460	5470	5470	5470	5470	0
64	20250307	180000	776819460	5470	5470	5470	5470	0
65	20250307	175900	776819460	5470	5470	5470	5470	0
66	20250307	175800	776819460	5470	5470	5470	5470	0
67	20250307	175700	776819460	5470	5470	5470	5470	0
68	20250307	175600	776819460	5470	5470	5470	5470	0
69	20250307	175500	776819460	5470	5470	5470	5470	0
70	20250307	175400	776819460	5470	5470	5470	5470	0
71	20250307	175300	776819460	5470	5470	5470	5470	0
72	20250307	175200	776819460	5470	5470	5470	5470	0
73	20250307	175100	776819460	5470	5470	5470	5470	0
74	20250307	175000	776819460	5470	5470	5470	5470	0
75	20250307	174900	776819460	5470	5470	5470	5470	0
76	20250307	174800	776819460	5470	5470	5470	5470	0
77	20250307	174700	776819460	5470	5470	5470	5470	0
78	20250307	174600	776819460	5470	5470	5470	5470	0
79	20250307	174500	776819460	5470	5470	5470	5470	0
80	20250307	174400	776819460	5470	5470	5470	5470	0
81	20250307	174300	776819460	5470	5470	5470	5470	0
82	20250307	174200	776819460	5470	5470	5470	5470	0
83	20250307	174100	776819460	5470	5470	5470	5470	0
84	20250307	174000	776819460	5470	5470	5470	5470	0
85	20250307	173900	776819460	5470	5470	5470	5470	0
86	20250307	173800	776819460	5470	5470	5470	5470	0
87	20250307	173700	776819460	5470	5470	5470	5470	0
88	20250307	173600	776819460	5470	5470	5470	5470	0
89	20250307	173500	776819460	5470	5470	5470	5470	0
90	20250307	173400	776819460	5470	5470	5470	5470	0
91	20250307	173300	776819460	5470	5470	5470	5470	0
92	20250307	173200	776819460	5470	5470	5470	5470	1702
93	20250307	173100	776819460	5470	5470	5470	5470	0
94	20250307	173000	776819460	5470	5470	5470	5470	0
95	20250307	172900	776819460	5470	5470	5470	5470	0
96	20250307	172800	776819460	5470	5470	5470	5470	0
97	20250307	172700	776819460	5470	5470	5470	5470	0
98	20250307	172600	776819460	5470	5470	5470	5470	0
99	20250307	172500	776819460	5470	5470	5470	5470	0
100	20250307	172400	776819460	5470	5470	5470	5470	0
101	20250307	172300	776819460	5470	5470	5470	5470	0
102	20250307	172200	776819460	5470	5470	5470	5470	0
103	20250307	172100	776819460	5470	5470	5470	5470	0
104	20250307	172000	776819460	5470	5470	5470	5470	0
105	20250307	171900	776819460	5470	5470	5470	5470	0
106	20250307	171800	776819460	5470	5470	5470	5470	0
107	20250307	171700	776819460	5470	5470	5470	5470	0
108	20250307	171600	776819460	5470	5470	5470	5470	0
109	20250307	171500	776819460	5470	5470	5470	5470	0
110	20250307	171400	776819460	5470	5470	5470	5470	0
111	20250307	171300	776819460	5470	5470	5470	5470	0
112	20250307	171200	776819460	5470	5470	5470	5470	0
113	20250307	171100	776819460	5470	5470	5470	5470	0
114	20250307	171000	776819460	5470	5470	5470	5470	0
115	20250307	170900	776819460	5470	5470	5470	5470	0
116	20250307	170800	776819460	5470	5470	5470	5470	0
117	20250307	170700	776819460	5470	5470	5470	5470	0
118	20250307	170600	776819460	5470	5470	5470	5470	0
119	20250307	170500	776819460	5470	5470	5470	5470	0
120	20250307	170400	776819460	5470	5470	5470	5470	0
121	20250307	170300	776819460	5470	5470	5470	5470	0
122	20250307	170200	776819460	5470	5470	5470	5470	1702
123	20250307	170100	776819460	5470	5470	5470	5470	0
124	20250307	170000	776819460	5470	5470	5470	5470	0
125	20250307	165900	776819460	5470	5470	5470	5470	0
126	20250307	165800	776819460	5470	5470	5470	5470	0
127	20250307	165700	776819460	5470	5470	5470	5470	0
128	20250307	165600	776819460	5470	5470	5470	5470	0
129	20250307	165500	776819460	5470	5470	5470	5470	0
130	20250307	165400	776819460	5470	5470	5470	5470	0
131	20250307	165300	776819460	5470	5470	5470	5470	0
132	20250307	165200	776819460	5470	5470	5470	5470	0
133	20250307	165100	776819460	5470	5470	5470	5470	0
134	20250307	165000	776819460	5470	5470	5470	5470	0
135	20250307	164900	776819460	5470	5470	5470	5470	0
136	20250307	164800	776819460	5470	5470	5470	5470	0
137	20250307	164700	776819460	5470	5470	5470	5470	0
138	20250307	164600	776819460	5470	5470	5470	5470	0
139	20250307	164500	776819460	5470	5470	5470	5470	0
140	20250307	164400	776819460	5470	5470	5470	5470	0
141	20250307	164300	776819460	5470	5470	5470	5470	0
142	20250307	164200	776819460	5470	5470	5470	5470	0
143	20250307	164100	776819460	5470	5470	5470	5470	0
144	20250307	164000	776819460	5470	5470	5470	5470	0
145	20250307	163900	776819460	5470	5470	5470	5470	0
146	20250307	163800	776819460	5470	5470	5470	5470	0
147	20250307	163700	776819460	5470	5470	5470	5470	0
148	20250307	163600	776819460	5470	5470	5470	5470	0
149	20250307	163500	776819460	5470	5470	5470	5470	0
150	20250307	163400	776819460	5470	5470	5470	5470	0
151	20250307	163300	776819460	5470	5470	5470	5470	0
152	20250307	163200	776819460	5470	5470	5470	5470	1702
153	20250307	163100	776819460	5470	5470	5470	5470	0
154	20250307	163000	776819460	5470	5470	5470	5470	0
155	20250307	162900	776819460	5470	5470	5470	5470	0
156	20250307	162800	776819460	5470	5470	5470	5470	0
157	20250307	162700	776819460	5470	5470	5470	5470	0
158	20250307	162600	776819460	5470	5470	5470	5470	0
159	20250307	162500	776819460	5470	5470	5470	5470	0
160	20250307	162400	776819460	5470	5470	5470	5470	0
161	20250307	162300	776819460	5470	5470	5470	5470	0
162	20250307	162200	776819460	5470	5470	5470	5470	0
163	20250307	162100	776819460	5470	5470	5470	5470	0
164	20250307	162000	776819460	5470	5470	5470	5470	0
165	20250307	161900	776819460	5470	5470	5470	5470	0
166	20250307	161800	776819460	5470	5470	5470	5470	0
167	20250307	161700	776819460	5470	5470	5470	5470	0
168	20250307	161600	776819460	5470	5470	5470	5470	0
169	20250307	161500	776819460	5470	5470	5470	5470	0
170	20250307	161400	776819460	5470	5470	5470	5470	0
171	20250307	161300	776819460	5470	5470	5470	5470	0
172	20250307	161200	776819460	5470	5470	5470	5470	0
173	20250307	161100	776819460	5470	5470	5470	5470	0
174	20250307	161000	776819460	5470	5470	5470	5470	0
175	20250307	160900	776819460	5470	5470	5470	5470	0
176	20250307	160800	776819460	5470	5470	5470	5470	0
177	20250307	160700	776819460	5470	5470	5470	5470	0
178	20250307	160600	776819460	5470	5470	5470	5470	0
179	20250307	160500	776819460	5470	5470	5470	5470	0
180	20250307	160400	776819460	5470	5470	5470	5470	0
181	20250307	160300	776819460	5470	5470	5470	5470	0
182	20250307	160200	776819460	5470	5470	5470	5470	1702
183	20250307	160100	776819460	5470	5470	5470	5470	0
184	20250307	160000	776819460	5470	5470	5470	5470	0
185	20250307	155900	776819460	5470	5470	5470	5470	0
186	20250307	155800	776819460	5470	5470	5470	5470	0
187	20250307	155700	776819460	5470	5470	5470	5470	0
188	20250307	155600	776819460	5470	5470	5470	5470	0
189	20250307	155500	776819460	5470	5470	5470	5470	0
190	20250307	155400	776819460	5470	5470	5470	5470	0
191	20250307	155300	776819460	5470	5470	5470	5470	0
192	20250307	155200	776819460	5470	5470	5470	5470	0
193	20250307	155100	776819460	5470	5470	5470	5470	0
194	20250307	155000	776819460	5470	5470	5470	5470	0
195	20250307	154900	776819460	5470	5470	5470	5470	0
196	20250307	154800	776819460	5470	5470	5470	5470	0
197	20250307	154700	776819460	5470	5470	5470	5470	0
198	20250307	154600	776819460	5470	5470	5470	5470	0
199	20250307	154500	776819460	5470	5470	5470	5470	0
200	20250307	154400	776819460	5470	5470	5470	5470	0
201	20250307	154300	776819460	5470	5470	5470	5470	0
202	20250307	154200	776819460	5470	5470	5470	5470	0
203	20250307	154100	776819460	5470	5470	5470	5470	0
204	20250307	154000	776819460	5470	5470	5470	5470	0
205	20250307	153900	776819460	5470	5470	5470	5470	0
206	20250307	153800	776819460	5470	5470	5470	5470	0
207	20250307	153700	776819460	5470	5470	5470	5470	0
208	20250307	153600	776819460	5470	5470	5470	5470	0
209	20250307	153500	776819460	5470	5470	5470	5470	0
210	20250307	153400	776819460	5470	5470	5470	5470	0
211	20250307	153300	776819460	5470	5470	5470	5470	0
212	20250307	153200	776819460	5470	5470	5470	5470	1702
213	20250307	153100	776819460	5470	5470	5470	5470	0
214	20250307	153000	776819460	5470	5470	5470	5470	1702
215	20250307	152900	767509520	5480	5480	5480	5480	0
216	20250307	152800	767509520	5480	5480	5480	5480	0
217	20250307	152700	767509520	5480	5480	5480	5480	0
218	20250307	152600	767509520	5480	5480	5480	5480	0
219	20250307	152500	767509520	5480	5480	5480	5480	0
220	20250307	152400	767509520	5480	5480	5480	5480	0
221	20250307	152300	767509520	5480	5480	5480	5480	0
222	20250307	152200	767509520	5480	5480	5480	5480	0
223	20250307	152100	767509520	5480	5480	5480	5480	0
224	20250307	152000	767509520	5480	5480	5480	5480	0
225	20250307	151900	767509520	5480	5470	5480	5470	380
226	20250307	151800	765428510	5470	5460	5470	5460	1645
227	20250307	151700	756439380	5460	5460	5460	5460	4
228	20250307	151600	756417540	5450	5430	5450	5430	725
229	20250307	151500	752470790	5430	5420	5430	5420	449
230	20250307	151400	750035210	5420	5450	5460	5420	3310
231	20250307	151300	732055700	5450	5440	5450	5440	68
232	20250307	151200	731685770	5440	5430	5440	5420	583
233	20250307	151100	728517140	5430	5430	5430	5430	648
234	20250307	151000	724998500	5450	5450	5450	5450	0
235	20250307	150900	724998500	5450	5450	5450	5450	1
236	20250307	150800	724993050	5430	5430	5430	5430	228
237	20250307	150700	723755010	5430	5430	5430	5430	0
238	20250307	150600	723755010	5430	5430	5430	5430	0
239	20250307	150500	723755010	5430	5430	5430	5430	900
240	20250307	150400	718868010	5430	5440	5440	5430	250
241	20250307	150300	717510010	5450	5450	5450	5450	0
242	20250307	150200	717510010	5450	5450	5450	5450	0
243	20250307	150100	717510010	5450	5450	5450	5450	1
244	20250307	150000	717504560	5450	5440	5450	5440	28
245	20250307	145900	717352220	5440	5440	5440	5440	17
246	20250307	145800	717259740	5450	5450	5450	5450	0
247	20250307	145700	717259740	5450	5440	5450	5440	160
248	20250307	145600	716389320	5430	5430	5430	5430	17
249	20250307	145500	716297010	5440	5440	5440	5440	1
250	20250307	145400	716291570	5440	5440	5440	5440	0
251	20250307	145300	716291570	5440	5440	5440	5440	29
252	20250307	145200	716133810	5430	5440	5440	5430	130
253	20250307	145100	715426780	5440	5440	5440	5440	0
254	20250307	145000	715426780	5440	5440	5440	5440	1925
255	20250307	144900	704954780	5430	5430	5430	5430	17
256	20250307	144800	704862470	5440	5440	5440	5440	0
257	20250307	144700	704862470	5440	5440	5440	5440	10
258	20250307	144600	704808070	5430	5430	5430	5430	0
259	20250307	144500	704808070	5430	5430	5430	5430	145
260	20250307	144400	704020720	5440	5440	5440	5440	0
261	20250307	144300	704020720	5440	5440	5440	5440	2256
262	20250307	144200	691748080	5440	5440	5440	5440	22
263	20250307	144100	691628400	5460	5460	5460	5460	0
264	20250307	144000	691628400	5460	5460	5460	5460	0
265	20250307	143900	691628400	5460	5460	5460	5460	2
266	20250307	143800	691617480	5440	5440	5440	5440	17
267	20250307	143700	691525000	5460	5460	5460	5460	0
268	20250307	143600	691525000	5460	5460	5460	5460	0
269	20250307	143500	691525000	5460	5440	5460	5440	31
270	20250307	143400	691356200	5450	5450	5450	5450	10
271	20250307	143300	691301700	5440	5440	5440	5440	0
272	20250307	143200	691301700	5440	5440	5440	5440	9
273	20250307	143100	691252740	5460	5460	5460	5440	23
274	20250307	143000	691127500	5460	5460	5460	5460	0
275	20250307	142900	691127500	5460	5460	5460	5460	0
276	20250307	142800	691127500	5460	5440	5460	5440	26
277	20250307	142700	690985820	5440	5440	5440	5440	17
278	20250307	142600	690893340	5440	5440	5440	5440	0
279	20250307	142500	690893340	5440	5440	5440	5440	0
280	20250307	142400	690893340	5440	5460	5460	5440	19
281	20250307	142300	690789940	5450	5450	5450	5450	20
282	20250307	142200	690680940	5460	5460	5460	5460	3
283	20250307	142100	690664560	5460	5460	5460	5460	2
284	20250307	142000	690653640	5440	5440	5440	5440	17
285	20250307	141900	690561160	5440	5440	5440	5440	0
286	20250307	141800	690561160	5440	5440	5440	5440	0
287	20250307	141700	690561160	5440	5440	5440	5440	37
288	20250307	141600	690359880	5450	5460	5460	5450	100
289	20250307	141500	689814380	5460	5460	5460	5460	1
290	20250307	141400	689808920	5440	5440	5440	5440	0
291	20250307	141300	689808920	5440	5440	5440	5440	17
292	20250307	141200	689716440	5460	5440	5460	5440	2
293	20250307	141100	689705540	5440	5440	5440	5440	0
294	20250307	141000	689705540	5440	5450	5450	5440	218
295	20250307	140900	688517620	5450	5460	5460	5450	4502
296	20250307	140800	663944820	5460	5460	5460	5460	0
297	20250307	140700	663944820	5460	5460	5460	5460	0
298	20250307	140600	663944820	5460	5460	5460	5460	17
299	20250307	140500	663852000	5460	5460	5460	5460	0
300	20250307	140400	663852000	5460	5460	5460	5460	1
301	20250307	140300	663846540	5460	5460	5460	5460	288
302	20250307	140200	662274060	5470	5470	5470	5470	133
303	20250307	140100	661546550	5490	5490	5490	5490	0
304	20250307	140000	661546550	5490	5490	5490	5490	24
305	20250307	135900	661414790	5470	5490	5490	5470	64
306	20250307	135800	661063770	5490	5490	5490	5490	4
307	20250307	135700	661041810	5480	5480	5480	5480	254
308	20250307	135600	659649890	5470	5470	5470	5470	1376
309	20250307	135500	652123170	5460	5470	5470	5460	118
310	20250307	135400	651478880	5470	5470	5470	5470	4
311	20250307	135300	651457000	5470	5470	5470	5470	5
312	20250307	135200	651429650	5460	5470	5470	5460	25
313	20250307	135100	651293110	5470	5470	5470	5470	221
314	20250307	135000	650084240	5470	5460	5470	5460	505
315	20250307	134900	647326890	5470	5460	5470	5460	309
316	20250307	134800	645639710	5460	5470	5470	5460	26
317	20250307	134700	645497710	5460	5460	5460	5460	100
318	20250307	134600	644951710	5470	5470	5470	5470	5
319	20250307	134500	644924360	5470	5470	5470	5460	521
320	20250307	134400	642074660	5470	5470	5470	5470	4
321	20250307	134300	642052780	5460	5460	5460	5460	100
322	20250307	134200	641506780	5460	5460	5460	5460	5
323	20250307	134100	641479480	5460	5470	5470	5460	54
324	20250307	134000	641184600	5470	5470	5470	5470	5
325	20250307	133900	641157250	5470	5470	5470	5470	4
326	20250307	133800	641135370	5450	5450	5450	5450	17
327	20250307	133700	641042720	5470	5470	5470	5470	4
328	20250307	133600	641020840	5450	5470	5470	5450	22
329	20250307	133500	640900840	5470	5470	5470	5470	4
330	20250307	133400	640878960	5450	5450	5450	5450	16
331	20250307	133300	640791760	5470	5470	5470	5470	4
332	20250307	133200	640769880	5470	5470	5470	5470	5
333	20250307	133100	640742530	5470	5450	5470	5450	21
334	20250307	133000	640628000	5470	5470	5470	5470	0
335	20250307	132900	640628000	5470	5450	5470	5450	2806
336	20250307	132800	625335200	5470	5460	5470	5460	466
337	20250307	132700	622790800	5460	5470	5470	5460	9
338	20250307	132600	622741620	5460	5460	5460	5460	0
339	20250307	132500	622741620	5460	5460	5460	5460	505
340	20250307	132400	619984320	5460	5460	5460	5460	12
341	20250307	132300	619918800	5470	5470	5470	5470	8
342	20250307	132200	619875040	5470	5470	5470	5470	0
343	20250307	132100	619875040	5470	5470	5470	5470	4
344	20250307	132000	619853160	5470	5460	5470	5460	21
345	20250307	131900	619738460	5470	5470	5470	5470	5
346	20250307	131800	619711110	5470	5470	5470	5470	4
347	20250307	131700	619689230	5450	5450	5450	5450	0
348	20250307	131600	619689230	5450	5470	5470	5450	21
349	20250307	131500	619574700	5470	5470	5470	5470	12
350	20250307	131400	619509060	5460	5460	5460	5460	20
351	20250307	131300	619399860	5450	5450	5450	5450	220
352	20250307	131200	618200860	5450	5460	5460	5450	3120
353	20250307	131100	601196810	5460	5450	5460	5450	144
354	20250307	131000	600411960	5450	5440	5450	5440	205
355	20250307	130900	599294720	5440	5440	5440	5440	17
356	20250307	130800	599202240	5460	5460	5460	5460	5
357	20250307	130700	599174940	5460	5460	5460	5460	4
358	20250307	130600	599153100	5460	5460	5460	5460	4
359	20250307	130500	599131260	5460	5460	5460	5460	38
360	20250307	130400	598923780	5460	5460	5490	5460	51
361	20250307	130300	598644770	5460	5450	5460	5450	12
362	20250307	130200	598579260	5430	5450	5450	5430	23
363	20250307	130100	598454250	5460	5450	5460	5450	18
364	20250307	130000	598356000	5450	5450	5480	5450	2013
365	20250307	125900	587325920	5460	5430	5470	5430	78
366	20250307	125800	586900560	5470	5450	5470	5450	624
367	20250307	125700	583499240	5470	5450	5470	5450	24
368	20250307	125600	583368220	5460	5450	5460	5450	20
369	20250307	125500	583259030	5450	5440	5470	5420	64
370	20250307	125400	582910380	5460	5440	5460	5440	25
371	20250307	125300	582773960	5440	5440	5470	5440	26
372	20250307	125200	582631920	5470	5430	5470	5430	54
373	20250307	125100	582337580	5460	5450	5460	5450	47
374	20250307	125000	582081030	5450	5450	5470	5450	125
375	20250307	124900	581399300	5460	5450	5460	5450	24
376	20250307	124800	581268310	5450	5430	5470	5430	41
377	20250307	124700	581044760	5470	5450	5470	5450	45
378	20250307	124600	580798750	5450	5450	5470	5450	24
379	20250307	124500	580667570	5450	5450	5470	5450	43
380	20250307	124400	580432800	5440	5460	5460	5440	54
381	20250307	124300	580138300	5470	5470	5470	5450	181
382	20250307	124200	579151060	5470	5470	5470	5470	395
383	20250307	124100	576990410	5470	5470	5470	5450	343
384	20250307	124000	575114540	5470	5450	5470	5450	569
385	20250307	123900	572013050	5450	5450	5450	5450	45
386	20250307	123800	571767800	5450	5450	5450	5450	24
387	20250307	123700	571637000	5440	5450	5450	5440	44
388	20250307	123600	571397370	5450	5450	5450	5450	323
389	20250307	123500	569637020	5450	5450	5450	5450	42
390	20250307	123400	569408120	5450	5430	5450	5430	44
391	20250307	123300	569168670	5450	5450	5450	5450	24
392	20250307	123200	569037870	5450	5450	5450	5450	26
393	20250307	123100	568896170	5450	5450	5450	5450	40
394	20250307	123000	568678170	5450	5450	5450	5430	43
395	20250307	122900	568444160	5450	5450	5450	5450	26
396	20250307	122800	568302460	5450	5450	5450	5450	24
397	20250307	122700	568171660	5450	5450	5450	5430	58
398	20250307	122600	567855900	5450	5450	5450	5450	28
399	20250307	122500	567703300	5450	5450	5450	5450	23
400	20250307	122400	567577950	5450	5430	5450	5430	22
401	20250307	122300	567458070	5450	5440	5450	5420	59
402	20250307	122200	567137050	5440	5440	5450	5440	24
403	20250307	122100	567006300	5430	5430	5450	5430	57
404	20250307	122000	566696130	5430	5430	5450	5430	68
405	20250307	121900	566326320	5450	5450	5450	5450	46
406	20250307	121800	566075620	5450	5450	5450	5450	20
407	20250307	121700	565966620	5450	5450	5450	5440	56
408	20250307	121600	565661620	5450	5450	5450	5430	43
409	20250307	121500	565427610	5450	5450	5450	5430	51
410	20250307	121400	565149780	5450	5450	5450	5450	20
411	20250307	121300	565040780	5430	5430	5450	5430	24
412	20250307	121200	564910020	5420	5440	5450	5420	40
413	20250307	121100	564692630	5440	5440	5440	5440	45
414	20250307	121000	564447830	5440	5430	5440	5430	194
415	20250307	120900	563394200	5440	5430	5440	5430	56
416	20250307	120800	563089730	5440	5440	5440	5440	25
417	20250307	120700	562953730	5440	5440	5450	5440	146
418	20250307	120600	562159300	5440	5420	5440	5420	177
419	20250307	120500	561196440	5420	5430	5460	5390	2000
420	20250307	120400	550389430	5430	5470	5470	5370	2585
421	20250307	120300	536398140	5480	5480	5480	5480	57
422	20250307	120200	536085780	5470	5480	5480	5470	430
423	20250307	120100	533733480	5480	5480	5490	5470	213
424	20250307	120000	532567220	5480	5480	5480	5480	27
425	20250307	115900	532419260	5490	5480	5490	5480	24
426	20250307	115800	532287560	5490	5480	5490	5460	62
427	20250307	115700	531947750	5480	5480	5480	5480	24
428	20250307	115600	531816230	5480	5480	5480	5480	24
429	20250307	115500	531684710	5480	5460	5490	5460	58
430	20250307	115400	531367190	5480	5480	5480	5480	48
431	20250307	115300	531104150	5480	5480	5480	5480	19
432	20250307	115200	531000030	5480	5480	5480	5480	29
433	20250307	115100	530841110	5480	5490	5490	5470	38
434	20250307	115000	530633000	5490	5500	5500	5470	89
435	20250307	114900	530144900	5500	5500	5500	5500	33
436	20250307	114800	529963400	5500	5480	5500	5480	43
437	20250307	114700	529727240	5480	5490	5500	5480	62
438	20250307	114600	529386920	5500	5490	5500	5490	45
439	20250307	114500	529139440	5500	5490	5500	5490	30
440	20250307	114400	528974460	5480	5490	5500	5480	39
441	20250307	114300	528760380	5490	5480	5490	5480	31
442	20250307	114200	528590200	5480	5500	5500	5480	137
443	20250307	114100	527838850	5490	5490	5500	5490	42
444	20250307	114000	527608030	5490	5480	5500	5480	66
445	20250307	113900	527245220	5500	5500	5500	5480	236
446	20250307	113800	525947470	5500	5480	5500	5480	25
447	20250307	113700	525809990	5490	5500	5500	5480	62
448	20250307	113600	525469600	5500	5500	5500	5500	21
449	20250307	113500	525354100	5500	5500	5500	5500	145
450	20250307	113400	524556600	5500	5490	5500	5490	46
451	20250307	113300	524303870	5480	5490	5490	5480	42
452	20250307	113200	524073460	5500	5500	5500	5500	40
453	20250307	113100	523853460	5500	5500	5500	5480	1874
454	20250307	113000	513546710	5510	5500	5510	5500	73
455	20250307	112900	513144750	5500	5500	5510	5490	2173
456	20250307	112800	501193120	5500	5500	5500	5500	21
457	20250307	112700	501077620	5500	5490	5500	5490	5
458	20250307	112600	501050130	5490	5490	5490	5470	62
459	20250307	112500	500710090	5490	5500	5500	5480	47
460	20250307	112400	500452200	5460	5460	5460	5460	31
461	20250307	112300	500282940	5510	5490	5510	5460	888
462	20250307	112200	495414890	5510	5510	5510	5510	46
463	20250307	112100	495161430	5510	5500	5510	5500	25
464	20250307	112000	495023690	5500	5500	5500	5500	24
465	20250307	111900	494891690	5500	5510	5510	5500	33
466	20250307	111800	494710000	5510	5500	5510	5490	385
467	20250307	111700	492591940	5510	5510	5510	5510	157
468	20250307	111600	491726870	5510	5520	5520	5500	72
469	20250307	111500	491330310	5510	5510	5510	5510	221
470	20250307	111400	490112600	5510	5510	5510	5510	49
471	20250307	111300	489842610	5500	5500	5500	5500	341
472	20250307	111200	487967110	5480	5500	5500	5480	288
473	20250307	111100	486385790	5500	5490	5500	5480	285
474	20250307	111000	484822920	5490	5490	5500	5490	288
475	20250307	110900	483241110	5500	5480	5500	5480	644
476	20250307	110800	479699460	5490	5480	5490	5480	103
477	20250307	110700	479134090	5490	5490	5490	5490	23
478	20250307	110600	479007820	5490	5490	5490	5490	44
479	20250307	110500	478766260	5490	5500	5500	5490	277
480	20250307	110400	477245330	5490	5490	5500	5490	296
481	20250307	110300	475619160	5490	5480	5500	5480	93
482	20250307	110200	475108710	5500	5530	5530	5470	10257
483	20250307	110100	418552100	5520	5490	5530	5490	14050
484	20250307	110000	341092500	5500	5440	5500	5440	8607
485	20250307	105900	293932330	5450	5440	5460	5440	535
486	20250307	105800	291016640	5450	5450	5450	5440	50
487	20250307	105700	290744310	5450	5450	5450	5450	24
488	20250307	105600	290613510	5450	5450	5450	5450	35
489	20250307	105500	290422760	5450	5450	5450	5440	21
490	20250307	105400	290308320	5450	5450	5450	5440	51
491	20250307	105300	290030660	5450	5440	5450	5440	47
492	20250307	105200	289774540	5450	5440	5450	5440	24
493	20250307	105100	289643800	5440	5440	5440	5440	28
494	20250307	105000	289491480	5450	5450	5450	5440	20
495	20250307	104900	289382490	5450	5440	5450	5440	47
496	20250307	104800	289126360	5450	5440	5450	5440	196
497	20250307	104700	288060070	5430	5440	5440	5430	41
498	20250307	104600	287837200	5440	5440	5440	5440	22
499	20250307	104500	287717520	5440	5440	5440	5440	47
500	20250307	104400	287461840	5440	5430	5440	5430	89
501	20250307	104300	286978350	5440	5440	5440	5440	27
502	20250307	104200	286831470	5440	5440	5440	5440	20
503	20250307	104100	286722670	5440	5440	5440	5440	45
504	20250307	104000	286477870	5430	5430	5440	5420	141
505	20250307	103900	285712200	5430	5430	5440	5420	34
506	20250307	103800	285527410	5430	5440	5440	5430	29
507	20250307	103700	285369680	5430	5430	5430	5410	22
508	20250307	103600	285250300	5440	5440	5440	5440	27
509	20250307	103500	285103420	5440	5440	5440	5440	27
510	20250307	103400	284956540	5440	5440	5440	5440	26
511	20250307	103300	284815100	5440	5430	5440	5410	45
512	20250307	103200	284570900	5430	5430	5440	5420	1723
513	20250307	103100	275214630	5430	5440	5440	5410	40
514	20250307	103000	274997240	5420	5440	5440	5400	1235
515	20250307	102900	268312680	5420	5440	5440	5420	59
516	20250307	102800	267992060	5440	5440	5440	5440	23
517	20250307	102700	267866940	5450	5430	5450	5430	36
518	20250307	102600	267671160	5440	5450	5450	5420	449
519	20250307	102500	265230800	5450	5460	5470	5450	165
520	20250307	102400	264330910	5470	5470	5470	5470	27
521	20250307	102300	264183220	5470	5440	5470	5440	554
522	20250307	102200	261168210	5460	5470	5470	5460	66
523	20250307	102100	260807220	5470	5470	5470	5470	58
524	20250307	102000	260489960	5460	5460	5470	5460	25
525	20250307	101900	260353440	5470	5460	5470	5450	162
526	20250307	101800	259468910	5460	5460	5460	5460	30
527	20250307	101700	259305110	5460	5460	5460	5460	45
528	20250307	101600	259059410	5440	5440	5460	5440	33
529	20250307	101500	258879560	5450	5440	5450	5440	41
530	20250307	101400	258656300	5450	5430	5450	5430	74
531	20250307	101300	258254050	5430	5430	5430	5410	260
532	20250307	101200	256846530	5430	5410	5430	5410	38
533	20250307	101100	256640530	5430	5430	5430	5430	29
534	20250307	101000	256483060	5410	5430	5430	5410	528
535	20250307	100900	253626020	5440	5430	5450	5430	48
536	20250307	100800	253364830	5430	5430	5450	5430	26
537	20250307	100700	253223420	5430	5430	5440	5430	424
538	20250307	100600	250920460	5430	5420	5430	5420	25
539	20250307	100500	250784730	5430	5430	5430	5420	255
540	20250307	100400	249402210	5430	5430	5430	5430	19
541	20250307	100300	249299040	5430	5430	5430	5430	26
542	20250307	100200	249157860	5430	5420	5430	5420	61
543	20250307	100100	248826780	5430	5420	5430	5410	82
544	20250307	100000	248381880	5430	5430	5430	5430	37
545	20250307	095900	248180970	5430	5430	5430	5430	35
546	20250307	095800	247990920	5430	5420	5430	5420	47
547	20250307	095700	247735900	5410	5425	5430	5410	453
548	20250307	095600	245282745	5425	5430	5430	5425	328
549	20250307	095500	243501825	5440	5445	5445	5440	97
550	20250307	095400	242974035	5440	5450	5450	5440	419
551	20250307	095300	240691100	5455	5455	5455	5455	62
552	20250307	095200	240352890	5455	5450	5455	5450	1208
553	20250307	095100	233764685	5455	5455	5455	5455	21
554	20250307	095000	233650130	5450	5455	5455	5450	921
555	20250307	094900	228626780	5455	5455	5455	5455	24
556	20250307	094800	228495860	5455	5480	5490	5455	5725
557	20250307	094700	197149620	5490	5490	5490	5480	1063
558	20250307	094600	191322160	5490	5495	5500	5480	801
559	20250307	094500	186929990	5490	5480	5490	5480	4369
560	20250307	094400	162944200	5490	5490	5490	5480	221
561	20250307	094300	161732010	5480	5480	5490	5480	50
562	20250307	094200	161457810	5490	5490	5490	5490	26
563	20250307	094100	161315070	5480	5480	5490	5480	156
564	20250307	094000	160459940	5490	5480	5490	5465	1576
565	20250307	093900	151829380	5485	5480	5485	5480	1071
566	20250307	093800	145959195	5485	5485	5485	5480	326
567	20250307	093700	144172585	5485	5480	5485	5480	50
568	20250307	093600	143898470	5485	5480	5490	5480	468
569	20250307	093500	141333290	5480	5480	5480	5480	83
570	20250307	093400	140878450	5480	5480	5490	5480	815
571	20250307	093300	136407420	5490	5470	5490	5470	52
572	20250307	093200	136122630	5470	5460	5490	5460	3639
573	20250307	093100	116197120	5450	5470	5470	5440	1141
574	20250307	093000	109956920	5430	5440	5470	5430	4991
575	20250307	092900	82760430	5450	5450	5450	5440	59
576	20250307	092800	82439050	5450	5450	5450	5450	80
577	20250307	092700	82003050	5450	5450	5450	5450	21
578	20250307	092600	81888600	5450	5430	5450	5430	729
579	20250307	092500	77929710	5450	5450	5450	5450	50
580	20250307	092400	77657210	5440	5440	5460	5440	2520
581	20250307	092300	63924400	5430	5430	5430	5430	174
582	20250307	092200	62979580	5430	5410	5430	5410	37
583	20250307	092100	62779010	5410	5440	5450	5410	151
584	20250307	092000	61960800	5450	5440	5450	5430	550
585	20250307	091900	58966280	5450	5430	5450	5420	45
586	20250307	091800	58721830	5440	5430	5450	5410	747
587	20250307	091700	54655660	5400	5410	5440	5390	1303
588	20250307	091600	47587190	5410	5390	5410	5390	4756
589	20250307	091500	21862390	5380	5390	5390	5370	159
590	20250307	091400	21007820	5400	5400	5400	5390	25
591	20250307	091300	20873020	5390	5390	5390	5390	20
592	20250307	091200	20765220	5390	5390	5400	5390	66
593	20250307	091100	20409250	5370	5370	5380	5370	565
594	20250307	091000	17369890	5350	5360	5360	5350	182
595	20250307	090900	16394420	5370	5370	5370	5370	20
596	20250307	090800	16287020	5370	5380	5380	5360	366
597	20250307	090700	14322630	5380	5380	5390	5380	24
598	20250307	090600	14193500	5390	5390	5390	5380	22
599	20250307	090500	14075120	5390	5380	5400	5380	33
600	20250307	090400	13897470	5370	5370	5410	5350	351
601	20250307	090300	12018500	5370	5350	5370	5350	65
602	20250307	090200	11669950	5360	5370	5370	5330	957
603	20250307	090100	6545380	5390	5380	5390	5360	310
604	20250307	090000	4880070	5390	5420	5420	5390	901