KissMeData/088280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200300	143309332	2705	2705	2705	2705	645
3	20250307	200200	143309332	2705	2705	2705	2705	0
4	20250307	200100	143309332	2705	2705	2705	2705	0
5	20250307	200000	143309332	2705	2705	2705	2705	0
6	20250307	195900	143309332	2705	2705	2705	2705	0
7	20250307	195800	143309332	2705	2705	2705	2705	0
8	20250307	195700	143309332	2705	2705	2705	2705	0
9	20250307	195600	143309332	2705	2705	2705	2705	0
10	20250307	195500	143309332	2705	2705	2705	2705	0
11	20250307	195400	143309332	2705	2705	2705	2705	0
12	20250307	195300	143309332	2705	2705	2705	2705	0
13	20250307	195200	143309332	2705	2705	2705	2705	0
14	20250307	195100	143309332	2705	2705	2705	2705	0
15	20250307	195000	143309332	2705	2705	2705	2705	0
16	20250307	194900	143309332	2705	2705	2705	2705	0
17	20250307	194800	143309332	2705	2705	2705	2705	0
18	20250307	194700	143309332	2705	2705	2705	2705	0
19	20250307	194600	143309332	2705	2705	2705	2705	0
20	20250307	194500	143309332	2705	2705	2705	2705	0
21	20250307	194400	143309332	2705	2705	2705	2705	0
22	20250307	194300	143309332	2705	2705	2705	2705	0
23	20250307	194200	143309332	2705	2705	2705	2705	0
24	20250307	194100	143309332	2705	2705	2705	2705	0
25	20250307	194000	143309332	2705	2705	2705	2705	0
26	20250307	193900	143309332	2705	2705	2705	2705	0
27	20250307	193800	143309332	2705	2705	2705	2705	0
28	20250307	193700	143309332	2705	2705	2705	2705	0
29	20250307	193600	143309332	2705	2705	2705	2705	0
30	20250307	193500	143309332	2705	2705	2705	2705	0
31	20250307	193400	143309332	2705	2705	2705	2705	0
32	20250307	193300	143309332	2705	2705	2705	2705	645
33	20250307	193200	143309332	2705	2705	2705	2705	0
34	20250307	193100	143309332	2705	2705	2705	2705	0
35	20250307	193000	143309332	2705	2705	2705	2705	0
36	20250307	192900	143309332	2705	2705	2705	2705	0
37	20250307	192800	143309332	2705	2705	2705	2705	0
38	20250307	192700	143309332	2705	2705	2705	2705	0
39	20250307	192600	143309332	2705	2705	2705	2705	0
40	20250307	192500	143309332	2705	2705	2705	2705	0
41	20250307	192400	143309332	2705	2705	2705	2705	0
42	20250307	192300	143309332	2705	2705	2705	2705	0
43	20250307	192200	143309332	2705	2705	2705	2705	0
44	20250307	192100	143309332	2705	2705	2705	2705	0
45	20250307	192000	143309332	2705	2705	2705	2705	0
46	20250307	191900	143309332	2705	2705	2705	2705	0
47	20250307	191800	143309332	2705	2705	2705	2705	0
48	20250307	191700	143309332	2705	2705	2705	2705	0
49	20250307	191600	143309332	2705	2705	2705	2705	0
50	20250307	191500	143309332	2705	2705	2705	2705	0
51	20250307	191400	143309332	2705	2705	2705	2705	0
52	20250307	191300	143309332	2705	2705	2705	2705	0
53	20250307	191200	143309332	2705	2705	2705	2705	0
54	20250307	191100	143309332	2705	2705	2705	2705	0
55	20250307	191000	143309332	2705	2705	2705	2705	0
56	20250307	190900	143309332	2705	2705	2705	2705	0
57	20250307	190800	143309332	2705	2705	2705	2705	0
58	20250307	190700	143309332	2705	2705	2705	2705	0
59	20250307	190600	143309332	2705	2705	2705	2705	0
60	20250307	190500	143309332	2705	2705	2705	2705	0
61	20250307	190400	143309332	2705	2705	2705	2705	0
62	20250307	190300	143309332	2705	2705	2705	2705	645
63	20250307	190200	143309332	2705	2705	2705	2705	0
64	20250307	190100	143309332	2705	2705	2705	2705	0
65	20250307	190000	143309332	2705	2705	2705	2705	0
66	20250307	185900	143309332	2705	2705	2705	2705	0
67	20250307	185800	143309332	2705	2705	2705	2705	0
68	20250307	185700	143309332	2705	2705	2705	2705	0
69	20250307	185600	143309332	2705	2705	2705	2705	0
70	20250307	185500	143309332	2705	2705	2705	2705	0
71	20250307	185400	143309332	2705	2705	2705	2705	0
72	20250307	185300	143309332	2705	2705	2705	2705	0
73	20250307	185200	143309332	2705	2705	2705	2705	0
74	20250307	185100	143309332	2705	2705	2705	2705	0
75	20250307	185000	143309332	2705	2705	2705	2705	0
76	20250307	184900	143309332	2705	2705	2705	2705	0
77	20250307	184800	143309332	2705	2705	2705	2705	0
78	20250307	184700	143309332	2705	2705	2705	2705	0
79	20250307	184600	143309332	2705	2705	2705	2705	0
80	20250307	184500	143309332	2705	2705	2705	2705	0
81	20250307	184400	143309332	2705	2705	2705	2705	0
82	20250307	184300	143309332	2705	2705	2705	2705	0
83	20250307	184200	143309332	2705	2705	2705	2705	0
84	20250307	184100	143309332	2705	2705	2705	2705	0
85	20250307	184000	143309332	2705	2705	2705	2705	0
86	20250307	183900	143309332	2705	2705	2705	2705	0
87	20250307	183800	143309332	2705	2705	2705	2705	0
88	20250307	183700	143309332	2705	2705	2705	2705	0
89	20250307	183600	143309332	2705	2705	2705	2705	0
90	20250307	183500	143309332	2705	2705	2705	2705	0
91	20250307	183400	143309332	2705	2705	2705	2705	0
92	20250307	183300	143309332	2705	2705	2705	2705	645
93	20250307	183200	143309332	2705	2705	2705	2705	0
94	20250307	183100	143309332	2705	2705	2705	2705	0
95	20250307	183000	143309332	2705	2705	2705	2705	0
96	20250307	182900	143309332	2705	2705	2705	2705	0
97	20250307	182800	143309332	2705	2705	2705	2705	0
98	20250307	182700	143309332	2705	2705	2705	2705	0
99	20250307	182600	143309332	2705	2705	2705	2705	0
100	20250307	182500	143309332	2705	2705	2705	2705	0
101	20250307	182400	143309332	2705	2705	2705	2705	0
102	20250307	182300	143309332	2705	2705	2705	2705	0
103	20250307	182200	143309332	2705	2705	2705	2705	0
104	20250307	182100	143309332	2705	2705	2705	2705	0
105	20250307	182000	143309332	2705	2705	2705	2705	0
106	20250307	181900	143309332	2705	2705	2705	2705	0
107	20250307	181800	143309332	2705	2705	2705	2705	0
108	20250307	181700	143309332	2705	2705	2705	2705	0
109	20250307	181600	143309332	2705	2705	2705	2705	0
110	20250307	181500	143309332	2705	2705	2705	2705	0
111	20250307	181400	143309332	2705	2705	2705	2705	0
112	20250307	181300	143309332	2705	2705	2705	2705	0
113	20250307	181200	143309332	2705	2705	2705	2705	0
114	20250307	181100	143309332	2705	2705	2705	2705	0
115	20250307	181000	143309332	2705	2705	2705	2705	0
116	20250307	180900	143309332	2705	2705	2705	2705	0
117	20250307	180800	143309332	2705	2705	2705	2705	0
118	20250307	180700	143309332	2705	2705	2705	2705	0
119	20250307	180600	143309332	2705	2705	2705	2705	0
120	20250307	180500	143309332	2705	2705	2705	2705	0
121	20250307	180400	143309332	2705	2705	2705	2705	0
122	20250307	180300	143309332	2705	2705	2705	2705	645
123	20250307	180200	143309332	2705	2705	2705	2705	0
124	20250307	180100	143309332	2705	2705	2705	2705	0
125	20250307	180000	143309332	2705	2705	2705	2705	0
126	20250307	175900	143309332	2705	2705	2705	2705	0
127	20250307	175800	143309332	2705	2705	2705	2705	0
128	20250307	175700	143309332	2705	2705	2705	2705	0
129	20250307	175600	143309332	2705	2705	2705	2705	0
130	20250307	175500	143309332	2705	2705	2705	2705	0
131	20250307	175400	143309332	2705	2705	2705	2705	0
132	20250307	175300	143309332	2705	2705	2705	2705	0
133	20250307	175200	143309332	2705	2705	2705	2705	0
134	20250307	175100	143309332	2705	2705	2705	2705	0
135	20250307	175000	143309332	2705	2705	2705	2705	0
136	20250307	174900	143309332	2705	2705	2705	2705	0
137	20250307	174800	143309332	2705	2705	2705	2705	0
138	20250307	174700	143309332	2705	2705	2705	2705	0
139	20250307	174600	143309332	2705	2705	2705	2705	0
140	20250307	174500	143309332	2705	2705	2705	2705	0
141	20250307	174400	143309332	2705	2705	2705	2705	0
142	20250307	174300	143309332	2705	2705	2705	2705	0
143	20250307	174200	143309332	2705	2705	2705	2705	0
144	20250307	174100	143309332	2705	2705	2705	2705	0
145	20250307	174000	143309332	2705	2705	2705	2705	0
146	20250307	173900	143309332	2705	2705	2705	2705	0
147	20250307	173800	143309332	2705	2705	2705	2705	0
148	20250307	173700	143309332	2705	2705	2705	2705	0
149	20250307	173600	143309332	2705	2705	2705	2705	0
150	20250307	173500	143309332	2705	2705	2705	2705	0
151	20250307	173400	143309332	2705	2705	2705	2705	0
152	20250307	173300	143309332	2705	2705	2705	2705	645
153	20250307	173200	143309332	2705	2705	2705	2705	0
154	20250307	173100	143309332	2705	2705	2705	2705	0
155	20250307	173000	143309332	2705	2705	2705	2705	0
156	20250307	172900	143309332	2705	2705	2705	2705	0
157	20250307	172800	143309332	2705	2705	2705	2705	0
158	20250307	172700	143309332	2705	2705	2705	2705	0
159	20250307	172600	143309332	2705	2705	2705	2705	0
160	20250307	172500	143309332	2705	2705	2705	2705	0
161	20250307	172400	143309332	2705	2705	2705	2705	0
162	20250307	172300	143309332	2705	2705	2705	2705	0
163	20250307	172200	143309332	2705	2705	2705	2705	0
164	20250307	172100	143309332	2705	2705	2705	2705	0
165	20250307	172000	143309332	2705	2705	2705	2705	0
166	20250307	171900	143309332	2705	2705	2705	2705	0
167	20250307	171800	143309332	2705	2705	2705	2705	0
168	20250307	171700	143309332	2705	2705	2705	2705	0
169	20250307	171600	143309332	2705	2705	2705	2705	0
170	20250307	171500	143309332	2705	2705	2705	2705	0
171	20250307	171400	143309332	2705	2705	2705	2705	0
172	20250307	171300	143309332	2705	2705	2705	2705	0
173	20250307	171200	143309332	2705	2705	2705	2705	0
174	20250307	171100	143309332	2705	2705	2705	2705	0
175	20250307	171000	143309332	2705	2705	2705	2705	0
176	20250307	170900	143309332	2705	2705	2705	2705	0
177	20250307	170800	143309332	2705	2705	2705	2705	0
178	20250307	170700	143309332	2705	2705	2705	2705	0
179	20250307	170600	143309332	2705	2705	2705	2705	0
180	20250307	170500	143309332	2705	2705	2705	2705	0
181	20250307	170400	143309332	2705	2705	2705	2705	0
182	20250307	170300	143309332	2705	2705	2705	2705	645
183	20250307	170200	143309332	2705	2705	2705	2705	0
184	20250307	170100	143309332	2705	2705	2705	2705	0
185	20250307	170000	143309332	2705	2705	2705	2705	0
186	20250307	165900	143309332	2705	2705	2705	2705	0
187	20250307	165800	143309332	2705	2705	2705	2705	0
188	20250307	165700	143309332	2705	2705	2705	2705	0
189	20250307	165600	143309332	2705	2705	2705	2705	0
190	20250307	165500	143309332	2705	2705	2705	2705	0
191	20250307	165400	143309332	2705	2705	2705	2705	0
192	20250307	165300	143309332	2705	2705	2705	2705	0
193	20250307	165200	143309332	2705	2705	2705	2705	0
194	20250307	165100	143309332	2705	2705	2705	2705	0
195	20250307	165000	143309332	2705	2705	2705	2705	0
196	20250307	164900	143309332	2705	2705	2705	2705	0
197	20250307	164800	143309332	2705	2705	2705	2705	0
198	20250307	164700	143309332	2705	2705	2705	2705	0
199	20250307	164600	143309332	2705	2705	2705	2705	0
200	20250307	164500	143309332	2705	2705	2705	2705	0
201	20250307	164400	143309332	2705	2705	2705	2705	0
202	20250307	164300	143309332	2705	2705	2705	2705	0
203	20250307	164200	143309332	2705	2705	2705	2705	0
204	20250307	164100	143309332	2705	2705	2705	2705	0
205	20250307	164000	143309332	2705	2705	2705	2705	0
206	20250307	163900	143309332	2705	2705	2705	2705	0
207	20250307	163800	143309332	2705	2705	2705	2705	0
208	20250307	163700	143309332	2705	2705	2705	2705	0
209	20250307	163600	143309332	2705	2705	2705	2705	0
210	20250307	163500	143309332	2705	2705	2705	2705	0
211	20250307	163400	143309332	2705	2705	2705	2705	0
212	20250307	163300	143309332	2705	2705	2705	2705	645
213	20250307	163200	143309332	2705	2705	2705	2705	0
214	20250307	163100	143309332	2705	2705	2705	2705	0
215	20250307	163000	143309332	2705	2705	2705	2705	0
216	20250307	162900	143309332	2705	2705	2705	2705	0
217	20250307	162800	143309332	2705	2705	2705	2705	0
218	20250307	162700	143309332	2705	2705	2705	2705	0
219	20250307	162600	143309332	2705	2705	2705	2705	0
220	20250307	162500	143309332	2705	2705	2705	2705	0
221	20250307	162400	143309332	2705	2705	2705	2705	0
222	20250307	162300	143309332	2705	2705	2705	2705	0
223	20250307	162200	143309332	2705	2705	2705	2705	0
224	20250307	162100	143309332	2705	2705	2705	2705	0
225	20250307	162000	143309332	2705	2705	2705	2705	0
226	20250307	161900	143309332	2705	2705	2705	2705	0
227	20250307	161800	143309332	2705	2705	2705	2705	0
228	20250307	161700	143309332	2705	2705	2705	2705	0
229	20250307	161600	143309332	2705	2705	2705	2705	0
230	20250307	161500	143309332	2705	2705	2705	2705	0
231	20250307	161400	143309332	2705	2705	2705	2705	0
232	20250307	161300	143309332	2705	2705	2705	2705	0
233	20250307	161200	143309332	2705	2705	2705	2705	0
234	20250307	161100	143309332	2705	2705	2705	2705	0
235	20250307	161000	143309332	2705	2705	2705	2705	0
236	20250307	160900	143309332	2705	2705	2705	2705	0
237	20250307	160800	143309332	2705	2705	2705	2705	0
238	20250307	160700	143309332	2705	2705	2705	2705	0
239	20250307	160600	143309332	2705	2705	2705	2705	0
240	20250307	160500	143309332	2705	2705	2705	2705	0
241	20250307	160400	143309332	2705	2705	2705	2705	0
242	20250307	160300	143309332	2705	2705	2705	2705	645
243	20250307	160200	143309332	2705	2705	2705	2705	0
244	20250307	160100	143309332	2705	2705	2705	2705	0
245	20250307	160000	143309332	2705	2705	2705	2705	0
246	20250307	155900	143309332	2705	2705	2705	2705	0
247	20250307	155800	143309332	2705	2705	2705	2705	0
248	20250307	155700	143309332	2705	2705	2705	2705	0
249	20250307	155600	143309332	2705	2705	2705	2705	0
250	20250307	155500	143309332	2705	2705	2705	2705	0
251	20250307	155400	143309332	2705	2705	2705	2705	0
252	20250307	155300	143309332	2705	2705	2705	2705	0
253	20250307	155200	143309332	2705	2705	2705	2705	0
254	20250307	155100	143309332	2705	2705	2705	2705	0
255	20250307	155000	143309332	2705	2705	2705	2705	0
256	20250307	154900	143309332	2705	2705	2705	2705	0
257	20250307	154800	143309332	2705	2705	2705	2705	0
258	20250307	154700	143309332	2705	2705	2705	2705	0
259	20250307	154600	143309332	2705	2705	2705	2705	0
260	20250307	154500	143309332	2705	2705	2705	2705	0
261	20250307	154400	143309332	2705	2705	2705	2705	0
262	20250307	154300	143309332	2705	2705	2705	2705	0
263	20250307	154200	143309332	2705	2705	2705	2705	0
264	20250307	154100	143309332	2705	2705	2705	2705	0
265	20250307	154000	143309332	2705	2705	2705	2705	0
266	20250307	153900	143309332	2705	2705	2705	2705	0
267	20250307	153800	143309332	2705	2705	2705	2705	0
268	20250307	153700	143309332	2705	2705	2705	2705	0
269	20250307	153600	143309332	2705	2705	2705	2705	0
270	20250307	153500	143309332	2705	2705	2705	2705	0
271	20250307	153400	143309332	2705	2705	2705	2705	0
272	20250307	153300	143309332	2705	2705	2705	2705	645
273	20250307	153200	143309332	2705	2705	2705	2705	0
274	20250307	153100	143309332	2705	2705	2705	2705	0
275	20250307	153000	143309332	2705	2705	2705	2705	645
276	20250307	152900	141564607	2705	2705	2705	2705	0
277	20250307	152800	141564607	2705	2705	2705	2705	0
278	20250307	152700	141564607	2705	2705	2705	2705	0
279	20250307	152600	141564607	2705	2705	2705	2705	0
280	20250307	152500	141564607	2705	2705	2705	2705	0
281	20250307	152400	141564607	2705	2705	2705	2705	0
282	20250307	152300	141564607	2705	2705	2705	2705	0
283	20250307	152200	141564607	2705	2705	2705	2705	0
284	20250307	152100	141564607	2705	2705	2705	2705	0
285	20250307	152000	141564607	2705	2705	2705	2705	0
286	20250307	151900	141564607	2705	2700	2705	2700	45
287	20250307	151800	141443097	2705	2700	2705	2700	625
288	20250307	151700	139755587	2700	2705	2705	2700	136
289	20250307	151600	139387895	2710	2705	2710	2705	16
290	20250307	151500	139344585	2705	2705	2705	2705	0
291	20250307	151400	139344585	2705	2705	2710	2705	3
292	20250307	151300	139336465	2710	2700	2710	2700	4
293	20250307	151200	139325655	2705	2705	2705	2705	0
294	20250307	151100	139325655	2705	2705	2705	2705	2
295	20250307	151000	139320245	2700	2700	2700	2700	0
296	20250307	150900	139320245	2700	2705	2705	2700	2000
297	20250307	150800	133920220	2715	2715	2715	2715	0
298	20250307	150700	133920220	2715	2715	2715	2715	10
299	20250307	150600	133893070	2715	2715	2715	2715	1
300	20250307	150500	133890355	2700	2715	2715	2700	313
301	20250307	150400	133042625	2715	2710	2715	2710	131
302	20250307	150300	132687610	2710	2705	2710	2705	22
303	20250307	150200	132627995	2705	2705	2705	2705	0
304	20250307	150100	132627995	2705	2710	2710	2705	51
305	20250307	150000	132489800	2705	2705	2705	2705	17
306	20250307	145900	132443815	2710	2710	2710	2710	1
307	20250307	145800	132441105	2710	2710	2710	2710	0
308	20250307	145700	132441105	2710	2710	2710	2710	0
309	20250307	145600	132441105	2710	2710	2710	2710	1
310	20250307	145500	132438395	2705	2710	2710	2700	1285
311	20250307	145400	128962465	2715	2710	2715	2705	2003
312	20250307	145300	123534325	2710	2710	2710	2710	3
313	20250307	145200	123526195	2715	2715	2715	2715	12
314	20250307	145100	123493615	2715	2715	2715	2715	0
315	20250307	145000	123493615	2715	2715	2715	2715	0
316	20250307	144900	123493615	2715	2715	2715	2715	0
317	20250307	144800	123493615	2715	2715	2715	2715	0
318	20250307	144700	123493615	2715	2715	2715	2715	1
319	20250307	144600	123490900	2720	2720	2720	2720	0
320	20250307	144500	123490900	2720	2720	2720	2720	0
321	20250307	144400	123490900	2720	2720	2720	2720	0
322	20250307	144300	123490900	2720	2715	2720	2710	189
323	20250307	144200	122978510	2715	2720	2720	2715	67
324	20250307	144100	122796590	2720	2720	2720	2720	0
325	20250307	144000	122796590	2720	2720	2720	2720	0
326	20250307	143900	122796590	2720	2720	2720	2720	0
327	20250307	143800	122796590	2720	2720	2720	2720	19
328	20250307	143700	122744910	2720	2720	2720	2720	0
329	20250307	143600	122744910	2720	2720	2720	2720	0
330	20250307	143500	122744910	2720	2720	2720	2720	0
331	20250307	143400	122744910	2720	2735	2735	2720	3
332	20250307	143300	122736730	2730	2735	2735	2730	101
333	20250307	143200	122460500	2735	2735	2735	2735	1
334	20250307	143100	122457765	2740	2740	2740	2740	0
335	20250307	143000	122457765	2740	2740	2740	2740	0
336	20250307	142900	122457765	2740	2740	2740	2740	0
337	20250307	142800	122457765	2740	2725	2740	2725	4
338	20250307	142700	122446835	2720	2720	2720	2720	0
339	20250307	142600	122446835	2720	2720	2720	2720	236
340	20250307	142500	121804915	2720	2720	2720	2720	0
341	20250307	142400	121804915	2720	2705	2720	2705	2
342	20250307	142300	121799490	2705	2715	2715	2705	517
343	20250307	142200	120399775	2715	2715	2715	2715	41
344	20250307	142100	120288460	2720	2720	2720	2720	100
345	20250307	142000	120016460	2720	2720	2720	2720	10
346	20250307	141900	119989260	2715	2715	2715	2715	1
347	20250307	141800	119986545	2720	2720	2720	2720	0
348	20250307	141700	119986545	2720	2720	2720	2720	10
349	20250307	141600	119959345	2715	2715	2715	2715	222
350	20250307	141500	119356615	2715	2715	2715	2715	0
351	20250307	141400	119356615	2715	2715	2715	2715	1
352	20250307	141300	119353900	2720	2720	2720	2720	5
353	20250307	141200	119340300	2710	2710	2710	2710	1
354	20250307	141100	119337590	2710	2710	2710	2710	0
355	20250307	141000	119337590	2710	2710	2710	2710	53
356	20250307	140900	119193960	2710	2700	2720	2700	107
357	20250307	140800	118903335	2700	2715	2715	2700	4926
358	20250307	140700	105576615	2715	2715	2715	2715	0
359	20250307	140600	105576615	2715	2715	2715	2715	125
360	20250307	140500	105237240	2750	2750	2750	2750	1
361	20250307	140400	105234490	2725	2765	2765	2715	727
362	20250307	140300	103253495	2765	2765	2765	2765	0
363	20250307	140200	103253495	2765	2765	2765	2765	200
364	20250307	140100	102700495	2765	2765	2765	2765	206
365	20250307	140000	102130905	2770	2770	2770	2770	0
366	20250307	135900	102130905	2770	2770	2770	2770	0
367	20250307	135800	102130905	2770	2770	2770	2770	0
368	20250307	135700	102130905	2770	2770	2770	2770	11
369	20250307	135600	102100435	2745	2740	2770	2740	3
370	20250307	135500	102092180	2720	2770	2770	2720	101
371	20250307	135400	101817220	2760	2760	2760	2760	0
372	20250307	135300	101817220	2760	2760	2760	2760	24
373	20250307	135200	101750980	2790	2760	2790	2760	2
374	20250307	135100	101745430	2760	2780	2795	2760	512
375	20250307	135000	100322275	2805	2805	2805	2805	0
376	20250307	134900	100322275	2805	2805	2805	2805	0
377	20250307	134800	100322275	2805	2805	2805	2805	0
378	20250307	134700	100322275	2805	2805	2805	2805	0
379	20250307	134600	100322275	2805	2805	2805	2805	0
380	20250307	134500	100322275	2805	2805	2805	2805	5
381	20250307	134400	100308250	2805	2805	2805	2805	0
382	20250307	134300	100308250	2805	2805	2805	2805	0
383	20250307	134200	100308250	2805	2780	2805	2780	200
384	20250307	134100	99751800	2780	2780	2780	2780	0
385	20250307	134000	99751800	2780	2780	2780	2780	1
386	20250307	133900	99749020	2780	2780	2780	2780	0
387	20250307	133800	99749020	2780	2780	2780	2780	0
388	20250307	133700	99749020	2780	2750	2780	2750	30
389	20250307	133600	99666145	2750	2730	2750	2730	630
390	20250307	133500	97935795	2730	2730	2730	2730	0
391	20250307	133400	97935795	2730	2710	2730	2710	2
392	20250307	133300	97930355	2710	2730	2730	2710	346
393	20250307	133200	96992640	2735	2735	2735	2735	0
394	20250307	133100	96992640	2735	2735	2735	2735	1
395	20250307	133000	96989905	2740	2740	2740	2740	0
396	20250307	132900	96989905	2740	2740	2740	2740	0
397	20250307	132800	96989905	2740	2725	2740	2725	2
398	20250307	132700	96984440	2725	2735	2735	2725	235
399	20250307	132600	96343230	2750	2740	2750	2735	5
400	20250307	132500	96329520	2750	2750	2750	2750	0
401	20250307	132400	96329520	2750	2750	2750	2750	0
402	20250307	132300	96329520	2750	2735	2750	2735	201
403	20250307	132200	95779770	2750	2750	2750	2750	1
404	20250307	132100	95777020	2740	2750	2750	2740	2
405	20250307	132000	95771530	2745	2745	2745	2745	2
406	20250307	131900	95766040	2735	2745	2745	2735	3
407	20250307	131800	95757820	2750	2750	2750	2750	1
408	20250307	131700	95755070	2755	2780	2780	2755	53
409	20250307	131600	95609005	2790	2790	2790	2790	0
410	20250307	131500	95609005	2790	2790	2790	2790	2
411	20250307	131400	95603425	2750	2765	2765	2740	1001
412	20250307	131300	92854880	2810	2810	2810	2810	0
413	20250307	131200	92854880	2810	2805	2810	2805	600
414	20250307	131100	91171400	2805	2805	2805	2805	106
415	20250307	131000	90874070	2805	2805	2805	2805	0
416	20250307	130900	90874070	2805	2805	2805	2805	500
417	20250307	130800	89471570	2805	2790	2805	2790	400
418	20250307	130700	88351605	2785	2750	2785	2740	393
419	20250307	130600	87266175	2780	2780	2780	2780	0
420	20250307	130500	87266175	2780	2780	2780	2780	0
421	20250307	130400	87266175	2780	2750	2780	2750	100
422	20250307	130300	86990875	2750	2750	2750	2750	1
423	20250307	130200	86988125	2710	2710	2750	2710	3014
424	20250307	130100	78717920	2705	2710	2710	2705	21
425	20250307	130000	78661015	2710	2710	2710	2710	0
426	20250307	125900	78661015	2710	2710	2710	2710	33
427	20250307	125800	78571585	2710	2710	2710	2710	34
428	20250307	125700	78479445	2705	2705	2705	2705	0
429	20250307	125600	78479445	2705	2710	2710	2705	300
430	20250307	125500	77667445	2710	2710	2710	2710	0
431	20250307	125400	77667445	2710	2710	2710	2710	10
432	20250307	125300	77640345	2720	2720	2720	2720	0
433	20250307	125200	77640345	2720	2720	2720	2720	0
434	20250307	125100	77640345	2720	2720	2720	2720	0
435	20250307	125000	77640345	2720	2720	2720	2720	1
436	20250307	124900	77637625	2705	2705	2705	2705	2
437	20250307	124800	77632215	2700	2710	2710	2700	3570
438	20250307	124700	67979955	2715	2715	2715	2715	200
439	20250307	124600	67436955	2715	2715	2715	2715	0
440	20250307	124500	67436955	2715	2715	2715	2715	0
441	20250307	124400	67436955	2715	2715	2715	2715	0
442	20250307	124300	67436955	2715	2720	2720	2715	1117
443	20250307	124200	64403195	2720	2720	2720	2720	0
444	20250307	124100	64403195	2720	2720	2720	2720	0
445	20250307	124000	64403195	2720	2720	2720	2720	0
446	20250307	123900	64403195	2720	2720	2720	2720	0
447	20250307	123800	64403195	2720	2720	2720	2720	0
448	20250307	123700	64403195	2720	2720	2720	2720	113
449	20250307	123600	64095835	2735	2735	2735	2735	0
450	20250307	123500	64095835	2735	2735	2735	2735	1
451	20250307	123400	64093100	2740	2740	2740	2740	0
452	20250307	123300	64093100	2740	2740	2740	2720	652
453	20250307	123200	62319550	2725	2725	2725	2725	0
454	20250307	123100	62319550	2725	2735	2735	2725	1700
455	20250307	123000	57684160	2735	2735	2735	2735	8
456	20250307	122900	57662280	2735	2735	2735	2735	0
457	20250307	122800	57662280	2735	2735	2735	2735	0
458	20250307	122700	57662280	2735	2735	2735	2735	0
459	20250307	122600	57662280	2735	2735	2735	2735	0
460	20250307	122500	57662280	2735	2735	2735	2735	0
461	20250307	122400	57662280	2735	2735	2735	2735	10
462	20250307	122300	57634930	2740	2740	2740	2740	0
463	20250307	122200	57634930	2740	2740	2740	2740	0
464	20250307	122100	57634930	2740	2740	2740	2740	0
465	20250307	122000	57634930	2740	2740	2740	2740	5
466	20250307	121900	57621230	2735	2735	2735	2735	0
467	20250307	121800	57621230	2735	2735	2735	2735	0
468	20250307	121700	57621230	2735	2735	2735	2735	0
469	20250307	121600	57621230	2735	2735	2735	2735	29
470	20250307	121500	57541915	2735	2735	2735	2735	0
471	20250307	121400	57541915	2735	2735	2735	2735	0
472	20250307	121300	57541915	2735	2740	2740	2735	25
473	20250307	121200	57473490	2740	2740	2740	2740	0
474	20250307	121100	57473490	2740	2740	2740	2740	10
475	20250307	121000	57446090	2740	2740	2740	2740	26
476	20250307	120900	57374850	2740	2740	2740	2740	10
477	20250307	120800	57347450	2735	2735	2735	2735	0
478	20250307	120700	57347450	2735	2735	2735	2735	0
479	20250307	120600	57347450	2735	2735	2735	2735	10
480	20250307	120500	57320100	2730	2730	2730	2730	0
481	20250307	120400	57320100	2730	2730	2730	2730	0
482	20250307	120300	57320100	2730	2730	2730	2730	0
483	20250307	120200	57320100	2730	2730	2730	2730	100
484	20250307	120100	57047100	2735	2735	2735	2735	27
485	20250307	120000	56973255	2740	2740	2740	2740	0
486	20250307	115900	56973255	2740	2740	2740	2740	0
487	20250307	115800	56973255	2740	2740	2740	2740	0
488	20250307	115700	56973255	2740	2740	2740	2740	0
489	20250307	115600	56973255	2740	2740	2740	2740	0
490	20250307	115500	56973255	2740	2740	2740	2740	0
491	20250307	115400	56973255	2740	2740	2740	2740	35
492	20250307	115300	56877355	2740	2740	2740	2740	0
493	20250307	115200	56877355	2740	2740	2740	2740	0
494	20250307	115100	56877355	2740	2740	2740	2740	91
495	20250307	115000	56628015	2740	2740	2740	2740	0
496	20250307	114900	56628015	2740	2740	2740	2740	100
497	20250307	114800	56354015	2740	2740	2740	2740	1
498	20250307	114700	56351275	2740	2740	2740	2740	0
499	20250307	114600	56351275	2740	2740	2740	2740	0
500	20250307	114500	56351275	2740	2740	2740	2740	0
501	20250307	114400	56351275	2740	2740	2740	2740	92
502	20250307	114300	56099195	2735	2740	2740	2735	111
503	20250307	114200	55795605	2745	2745	2745	2745	0
504	20250307	114100	55795605	2745	2745	2745	2745	0
505	20250307	114000	55795605	2745	2745	2745	2745	0
506	20250307	113900	55795605	2745	2745	2745	2745	0
507	20250307	113800	55795605	2745	2745	2745	2745	0
508	20250307	113700	55795605	2745	2745	2745	2745	0
509	20250307	113600	55795605	2745	2745	2745	2745	1
510	20250307	113500	55792860	2745	2745	2745	2745	0
511	20250307	113400	55792860	2745	2745	2745	2745	0
512	20250307	113300	55792860	2745	2745	2745	2745	0
513	20250307	113200	55792860	2745	2745	2745	2745	0
514	20250307	113100	55792860	2745	2745	2745	2745	0
515	20250307	113000	55792860	2745	2745	2745	2745	0
516	20250307	112900	55792860	2745	2745	2745	2745	365
517	20250307	112800	54790935	2745	2745	2745	2745	0
518	20250307	112700	54790935	2745	2745	2745	2745	0
519	20250307	112600	54790935	2745	2745	2745	2745	0
520	20250307	112500	54790935	2745	2745	2745	2745	1
521	20250307	112400	54788190	2730	2730	2730	2730	0
522	20250307	112300	54788190	2730	2730	2730	2730	6
523	20250307	112200	54771810	2750	2750	2750	2750	0
524	20250307	112100	54771810	2750	2750	2750	2750	0
525	20250307	112000	54771810	2750	2750	2750	2750	0
526	20250307	111900	54771810	2750	2750	2750	2750	1
527	20250307	111800	54769060	2750	2750	2750	2750	0
528	20250307	111700	54769060	2750	2750	2750	2750	0
529	20250307	111600	54769060	2750	2750	2750	2750	0
530	20250307	111500	54769060	2750	2750	2750	2750	0
531	20250307	111400	54769060	2750	2730	2750	2730	2
532	20250307	111300	54763580	2730	2750	2750	2730	314
533	20250307	111200	53906320	2735	2735	2735	2735	0
534	20250307	111100	53906320	2735	2735	2735	2735	0
535	20250307	111000	53906320	2735	2735	2735	2735	0
536	20250307	110900	53906320	2735	2735	2735	2735	0
537	20250307	110800	53906320	2735	2735	2735	2735	57
538	20250307	110700	53750425	2730	2730	2730	2730	4
539	20250307	110600	53739505	2735	2735	2735	2735	450
540	20250307	110500	52508755	2735	2735	2750	2735	5587
541	20250307	110400	37191250	2735	2735	2735	2735	9
542	20250307	110300	37166635	2735	2735	2735	2735	25
543	20250307	110200	37098260	2735	2735	2735	2735	0
544	20250307	110100	37098260	2735	2735	2735	2735	0
545	20250307	110000	37098260	2735	2735	2735	2735	0
546	20250307	105900	37098260	2735	2735	2735	2735	300
547	20250307	105800	36277760	2735	2735	2735	2735	0
548	20250307	105700	36277760	2735	2740	2740	2735	186
549	20250307	105600	35769045	2740	2740	2740	2740	0
550	20250307	105500	35769045	2740	2740	2740	2740	0
551	20250307	105400	35769045	2740	2745	2745	2740	6
552	20250307	105300	35752580	2750	2750	2750	2750	0
553	20250307	105200	35752580	2750	2750	2750	2750	0
554	20250307	105100	35752580	2750	2750	2750	2750	0
555	20250307	105000	35752580	2750	2750	2750	2750	0
556	20250307	104900	35752580	2750	2750	2750	2750	1369
557	20250307	104800	31987830	2755	2755	2755	2755	163
558	20250307	104700	31538765	2755	2760	2760	2755	1157
559	20250307	104600	28348525	2765	2765	2765	2765	193
560	20250307	104500	27814880	2770	2770	2770	2770	67
561	20250307	104400	27629290	2770	2770	2770	2765	48
562	20250307	104300	27496360	2775	2775	2775	2775	0
563	20250307	104200	27496360	2775	2775	2775	2775	0
564	20250307	104100	27496360	2775	2775	2775	2775	5
565	20250307	104000	27482485	2775	2775	2775	2775	2
566	20250307	103900	27476935	2775	2775	2775	2775	0
567	20250307	103800	27476935	2775	2775	2775	2775	0
568	20250307	103700	27476935	2775	2775	2775	2775	0
569	20250307	103600	27476935	2775	2775	2775	2775	0
570	20250307	103500	27476935	2775	2775	2775	2775	0
571	20250307	103400	27476935	2775	2775	2775	2775	0
572	20250307	103300	27476935	2775	2775	2775	2775	0
573	20250307	103200	27476935	2775	2775	2775	2775	0
574	20250307	103100	27476935	2775	2775	2775	2775	0
575	20250307	103000	27476935	2775	2775	2775	2775	0
576	20250307	102900	27476935	2775	2775	2775	2775	50
577	20250307	102800	27338185	2775	2775	2775	2775	0
578	20250307	102700	27338185	2775	2775	2775	2775	0
579	20250307	102600	27338185	2775	2775	2775	2775	0
580	20250307	102500	27338185	2775	2775	2775	2775	0
581	20250307	102400	27338185	2775	2765	2775	2765	4
582	20250307	102300	27327105	2770	2775	2775	2770	13
583	20250307	102200	27291070	2780	2780	2780	2780	0
584	20250307	102100	27291070	2780	2780	2780	2780	0
585	20250307	102000	27291070	2780	2780	2780	2780	0
586	20250307	101900	27291070	2780	2780	2780	2780	0
587	20250307	101800	27291070	2780	2780	2780	2780	1
588	20250307	101700	27288290	2765	2765	2765	2765	20
589	20250307	101600	27232990	2765	2765	2765	2765	0
590	20250307	101500	27232990	2765	2765	2765	2765	0
591	20250307	101400	27232990	2765	2765	2765	2765	103
592	20250307	101300	26948195	2765	2765	2765	2765	0
593	20250307	101200	26948195	2765	2765	2765	2765	99
594	20250307	101100	26674460	2795	2795	2795	2795	0
595	20250307	101000	26674460	2795	2795	2795	2795	0
596	20250307	100900	26674460	2795	2795	2795	2795	0
597	20250307	100800	26674460	2795	2795	2795	2795	0
598	20250307	100700	26674460	2795	2795	2795	2795	2
599	20250307	100600	26668870	2795	2795	2795	2795	0
600	20250307	100500	26668870	2795	2795	2795	2795	0
601	20250307	100400	26668870	2795	2765	2795	2765	2
602	20250307	100300	26663310	2765	2765	2765	2765	0
603	20250307	100200	26663310	2765	2765	2765	2765	0
604	20250307	100100	26663310	2765	2765	2765	2765	0
605	20250307	100000	26663310	2765	2765	2765	2765	18
606	20250307	095900	26613540	2765	2765	2765	2765	50
607	20250307	095800	26475290	2805	2805	2805	2805	0
608	20250307	095700	26475290	2805	2805	2805	2805	0
609	20250307	095600	26475290	2805	2805	2805	2805	0
610	20250307	095500	26475290	2805	2805	2805	2805	0
611	20250307	095400	26475290	2805	2805	2805	2805	0
612	20250307	095300	26475290	2805	2800	2805	2770	1015
613	20250307	095200	23642705	2805	2805	2805	2805	0
614	20250307	095100	23642705	2805	2805	2805	2805	0
615	20250307	095000	23642705	2805	2805	2805	2805	0
616	20250307	094900	23642705	2805	2800	2805	2800	13
617	20250307	094800	23606300	2800	2800	2800	2800	1
618	20250307	094700	23603500	2805	2805	2805	2805	1
619	20250307	094600	23600695	2805	2805	2805	2805	3
620	20250307	094500	23592280	2805	2805	2805	2805	3
621	20250307	094400	23583865	2770	2805	2805	2770	175
622	20250307	094300	23098235	2805	2805	2805	2805	0
623	20250307	094200	23098235	2805	2805	2805	2805	0
624	20250307	094100	23098235	2805	2805	2805	2805	0
625	20250307	094000	23098235	2805	2805	2805	2805	1
626	20250307	093900	23095430	2775	2775	2775	2775	0
627	20250307	093800	23095430	2775	2775	2775	2775	2
628	20250307	093700	23089880	2780	2780	2780	2780	0
629	20250307	093600	23089880	2780	2780	2780	2780	400
630	20250307	093500	21977880	2815	2815	2815	2815	0
631	20250307	093400	21977880	2815	2815	2815	2815	10
632	20250307	093300	21949730	2810	2800	2810	2780	302
633	20250307	093200	21104140	2815	2810	2815	2810	4
634	20250307	093100	21092895	2810	2810	2810	2810	0
635	20250307	093000	21092895	2810	2785	2810	2780	33
636	20250307	092900	21000970	2815	2815	2815	2815	0
637	20250307	092800	21000970	2815	2815	2815	2815	0
638	20250307	092700	21000970	2815	2815	2815	2815	0
639	20250307	092600	21000970	2815	2815	2815	2815	0
640	20250307	092500	21000970	2815	2815	2815	2815	20
641	20250307	092400	20944670	2815	2785	2815	2785	12
642	20250307	092300	20911220	2815	2815	2815	2815	0
643	20250307	092200	20911220	2815	2815	2815	2815	0
644	20250307	092100	20911220	2815	2815	2815	2815	0
645	20250307	092000	20911220	2815	2815	2815	2815	0
646	20250307	091900	20911220	2815	2775	2815	2775	2
647	20250307	091800	20905630	2775	2775	2775	2775	16
648	20250307	091700	20861230	2820	2820	2820	2820	0
649	20250307	091600	20861230	2820	2820	2820	2820	0
650	20250307	091500	20861230	2820	2820	2820	2820	2
651	20250307	091400	20855590	2820	2790	2820	2790	10
652	20250307	091300	20827540	2770	2775	2775	2770	3141
653	20250307	091200	12111970	2790	2790	2790	2790	40
654	20250307	091100	12000370	2790	2790	2790	2790	0
655	20250307	091000	12000370	2790	2790	2790	2790	23
656	20250307	090900	11936200	2775	2775	2775	2775	10
657	20250307	090800	11908450	2790	2790	2790	2790	1
658	20250307	090700	11905660	2790	2790	2790	2790	5
659	20250307	090600	11891710	2795	2795	2795	2795	6
660	20250307	090500	11874940	2820	2820	2820	2820	0
661	20250307	090400	11874940	2820	2820	2820	2820	0
662	20250307	090300	11874940	2820	2820	2820	2820	0
663	20250307	090200	11874940	2820	2800	2820	2800	290
664	20250307	090100	11057180	2800	2770	2820	2610	1663
665	20250307	090000	6568055	2785	2810	2810	2785	2345