KissMeData/037030/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192300	337979806	2430	2430	2430	2430	972
3	20250313	192200	337979806	2430	2430	2430	2430	0
4	20250313	192100	337979806	2430	2430	2430	2430	0
5	20250313	192000	337979806	2430	2430	2430	2430	0
6	20250313	191900	337979806	2430	2430	2430	2430	0
7	20250313	191800	337979806	2430	2430	2430	2430	0
8	20250313	191700	337979806	2430	2430	2430	2430	0
9	20250313	191600	337979806	2430	2430	2430	2430	0
10	20250313	191500	337979806	2430	2430	2430	2430	0
11	20250313	191400	337979806	2430	2430	2430	2430	0
12	20250313	191300	337979806	2430	2430	2430	2430	0
13	20250313	191200	337979806	2430	2430	2430	2430	0
14	20250313	191100	337979806	2430	2430	2430	2430	0
15	20250313	191000	337979806	2430	2430	2430	2430	0
16	20250313	190900	337979806	2430	2430	2430	2430	0
17	20250313	190800	337979806	2430	2430	2430	2430	0
18	20250313	190700	337979806	2430	2430	2430	2430	0
19	20250313	190600	337979806	2430	2430	2430	2430	0
20	20250313	190500	337979806	2430	2430	2430	2430	0
21	20250313	190400	337979806	2430	2430	2430	2430	0
22	20250313	190300	337979806	2430	2430	2430	2430	0
23	20250313	190200	337979806	2430	2430	2430	2430	0
24	20250313	190100	337979806	2430	2430	2430	2430	0
25	20250313	190000	337979806	2430	2430	2430	2430	0
26	20250313	185900	337979806	2430	2430	2430	2430	0
27	20250313	185800	337979806	2430	2430	2430	2430	0
28	20250313	185700	337979806	2430	2430	2430	2430	0
29	20250313	185600	337979806	2430	2430	2430	2430	0
30	20250313	185500	337979806	2430	2430	2430	2430	0
31	20250313	185400	337979806	2430	2430	2430	2430	0
32	20250313	185300	337979806	2430	2430	2430	2430	972
33	20250313	185200	337979806	2430	2430	2430	2430	0
34	20250313	185100	337979806	2430	2430	2430	2430	0
35	20250313	185000	337979806	2430	2430	2430	2430	0
36	20250313	184900	337979806	2430	2430	2430	2430	0
37	20250313	184800	337979806	2430	2430	2430	2430	0
38	20250313	184700	337979806	2430	2430	2430	2430	0
39	20250313	184600	337979806	2430	2430	2430	2430	0
40	20250313	184500	337979806	2430	2430	2430	2430	0
41	20250313	184400	337979806	2430	2430	2430	2430	0
42	20250313	184300	337979806	2430	2430	2430	2430	0
43	20250313	184200	337979806	2430	2430	2430	2430	0
44	20250313	184100	337979806	2430	2430	2430	2430	0
45	20250313	184000	337979806	2430	2430	2430	2430	0
46	20250313	183900	337979806	2430	2430	2430	2430	0
47	20250313	183800	337979806	2430	2430	2430	2430	0
48	20250313	183700	337979806	2430	2430	2430	2430	0
49	20250313	183600	337979806	2430	2430	2430	2430	0
50	20250313	183500	337979806	2430	2430	2430	2430	0
51	20250313	183400	337979806	2430	2430	2430	2430	0
52	20250313	183300	337979806	2430	2430	2430	2430	0
53	20250313	183200	337979806	2430	2430	2430	2430	0
54	20250313	183100	337979806	2430	2430	2430	2430	0
55	20250313	183000	337979806	2430	2430	2430	2430	0
56	20250313	182900	337979806	2430	2430	2430	2430	0
57	20250313	182800	337979806	2430	2430	2430	2430	0
58	20250313	182700	337979806	2430	2430	2430	2430	0
59	20250313	182600	337979806	2430	2430	2430	2430	0
60	20250313	182500	337979806	2430	2430	2430	2430	0
61	20250313	182400	337979806	2430	2430	2430	2430	0
62	20250313	182300	337979806	2430	2430	2430	2430	972
63	20250313	182200	337979806	2430	2430	2430	2430	0
64	20250313	182100	337979806	2430	2430	2430	2430	0
65	20250313	182000	337979806	2430	2430	2430	2430	0
66	20250313	181900	337979806	2430	2430	2430	2430	0
67	20250313	181800	337979806	2430	2430	2430	2430	0
68	20250313	181700	337979806	2430	2430	2430	2430	0
69	20250313	181600	337979806	2430	2430	2430	2430	0
70	20250313	181500	337979806	2430	2430	2430	2430	0
71	20250313	181400	337979806	2430	2430	2430	2430	0
72	20250313	181300	337979806	2430	2430	2430	2430	0
73	20250313	181200	337979806	2430	2430	2430	2430	0
74	20250313	181100	337979806	2430	2430	2430	2430	0
75	20250313	181000	337979806	2430	2430	2430	2430	0
76	20250313	180900	337979806	2430	2430	2430	2430	0
77	20250313	180800	337979806	2430	2430	2430	2430	0
78	20250313	180700	337979806	2430	2430	2430	2430	0
79	20250313	180600	337979806	2430	2430	2430	2430	0
80	20250313	180500	337979806	2430	2430	2430	2430	0
81	20250313	180400	337979806	2430	2430	2430	2430	0
82	20250313	180300	337979806	2430	2430	2430	2430	0
83	20250313	180200	337979806	2430	2430	2430	2430	0
84	20250313	180100	337979806	2430	2430	2430	2430	0
85	20250313	180000	337979806	2430	2430	2430	2430	0
86	20250313	175900	337979806	2430	2430	2430	2430	0
87	20250313	175800	337979806	2430	2430	2430	2430	0
88	20250313	175700	337979806	2430	2430	2430	2430	0
89	20250313	175600	337979806	2430	2430	2430	2430	0
90	20250313	175500	337979806	2430	2430	2430	2430	0
91	20250313	175400	337979806	2430	2430	2430	2430	0
92	20250313	175300	337979806	2430	2430	2430	2430	972
93	20250313	175200	337979806	2430	2430	2430	2430	0
94	20250313	175100	337979806	2430	2430	2430	2430	0
95	20250313	175000	337979806	2430	2430	2430	2430	0
96	20250313	174900	337979806	2430	2430	2430	2430	0
97	20250313	174800	337979806	2430	2430	2430	2430	0
98	20250313	174700	337979806	2430	2430	2430	2430	0
99	20250313	174600	337979806	2430	2430	2430	2430	0
100	20250313	174500	337979806	2430	2430	2430	2430	0
101	20250313	174400	337979806	2430	2430	2430	2430	0
102	20250313	174300	337979806	2430	2430	2430	2430	0
103	20250313	174200	337979806	2430	2430	2430	2430	0
104	20250313	174100	337979806	2430	2430	2430	2430	0
105	20250313	174000	337979806	2430	2430	2430	2430	0
106	20250313	173900	337979806	2430	2430	2430	2430	0
107	20250313	173800	337979806	2430	2430	2430	2430	0
108	20250313	173700	337979806	2430	2430	2430	2430	0
109	20250313	173600	337979806	2430	2430	2430	2430	0
110	20250313	173500	337979806	2430	2430	2430	2430	0
111	20250313	173400	337979806	2430	2430	2430	2430	0
112	20250313	173300	337979806	2430	2430	2430	2430	0
113	20250313	173200	337979806	2430	2430	2430	2430	0
114	20250313	173100	337979806	2430	2430	2430	2430	0
115	20250313	173000	337979806	2430	2430	2430	2430	0
116	20250313	172900	337979806	2430	2430	2430	2430	0
117	20250313	172800	337979806	2430	2430	2430	2430	0
118	20250313	172700	337979806	2430	2430	2430	2430	0
119	20250313	172600	337979806	2430	2430	2430	2430	0
120	20250313	172500	337979806	2430	2430	2430	2430	0
121	20250313	172400	337979806	2430	2430	2430	2430	0
122	20250313	172300	337979806	2430	2430	2430	2430	972
123	20250313	172200	337979806	2430	2430	2430	2430	0
124	20250313	172100	337979806	2430	2430	2430	2430	0
125	20250313	172000	337979806	2430	2430	2430	2430	0
126	20250313	171900	337979806	2430	2430	2430	2430	0
127	20250313	171800	337979806	2430	2430	2430	2430	0
128	20250313	171700	337979806	2430	2430	2430	2430	0
129	20250313	171600	337979806	2430	2430	2430	2430	0
130	20250313	171500	337979806	2430	2430	2430	2430	0
131	20250313	171400	337979806	2430	2430	2430	2430	0
132	20250313	171300	337979806	2430	2430	2430	2430	0
133	20250313	171200	337979806	2430	2430	2430	2430	0
134	20250313	171100	337979806	2430	2430	2430	2430	0
135	20250313	171000	337979806	2430	2430	2430	2430	0
136	20250313	170900	337979806	2430	2430	2430	2430	0
137	20250313	170800	337979806	2430	2430	2430	2430	0
138	20250313	170700	337979806	2430	2430	2430	2430	0
139	20250313	170600	337979806	2430	2430	2430	2430	0
140	20250313	170500	337979806	2430	2430	2430	2430	0
141	20250313	170400	337979806	2430	2430	2430	2430	0
142	20250313	170300	337979806	2430	2430	2430	2430	0
143	20250313	170200	337979806	2430	2430	2430	2430	0
144	20250313	170100	337979806	2430	2430	2430	2430	0
145	20250313	170000	337979806	2430	2430	2430	2430	0
146	20250313	165900	337979806	2430	2430	2430	2430	0
147	20250313	165800	337979806	2430	2430	2430	2430	0
148	20250313	165700	337979806	2430	2430	2430	2430	0
149	20250313	165600	337979806	2430	2430	2430	2430	0
150	20250313	165500	337979806	2430	2430	2430	2430	0
151	20250313	165400	337979806	2430	2430	2430	2430	0
152	20250313	165300	337979806	2430	2430	2430	2430	972
153	20250313	165200	337979806	2430	2430	2430	2430	0
154	20250313	165100	337979806	2430	2430	2430	2430	0
155	20250313	165000	337979806	2430	2430	2430	2430	0
156	20250313	164900	337979806	2430	2430	2430	2430	0
157	20250313	164800	337979806	2430	2430	2430	2430	0
158	20250313	164700	337979806	2430	2430	2430	2430	0
159	20250313	164600	337979806	2430	2430	2430	2430	0
160	20250313	164500	337979806	2430	2430	2430	2430	0
161	20250313	164400	337979806	2430	2430	2430	2430	0
162	20250313	164300	337979806	2430	2430	2430	2430	0
163	20250313	164200	337979806	2430	2430	2430	2430	0
164	20250313	164100	337979806	2430	2430	2430	2430	0
165	20250313	164000	337979806	2430	2430	2430	2430	0
166	20250313	163900	337979806	2430	2430	2430	2430	0
167	20250313	163800	337979806	2430	2430	2430	2430	0
168	20250313	163700	337979806	2430	2430	2430	2430	0
169	20250313	163600	337979806	2430	2430	2430	2430	0
170	20250313	163500	337979806	2430	2430	2430	2430	0
171	20250313	163400	337979806	2430	2430	2430	2430	0
172	20250313	163300	337979806	2430	2430	2430	2430	0
173	20250313	163200	337979806	2430	2430	2430	2430	0
174	20250313	163100	337979806	2430	2430	2430	2430	0
175	20250313	163000	337979806	2430	2430	2430	2430	0
176	20250313	162900	337979806	2430	2430	2430	2430	0
177	20250313	162800	337979806	2430	2430	2430	2430	0
178	20250313	162700	337979806	2430	2430	2430	2430	0
179	20250313	162600	337979806	2430	2430	2430	2430	0
180	20250313	162500	337979806	2430	2430	2430	2430	0
181	20250313	162400	337979806	2430	2430	2430	2430	0
182	20250313	162300	337979806	2430	2430	2430	2430	972
183	20250313	162200	337979806	2430	2430	2430	2430	0
184	20250313	162100	337979806	2430	2430	2430	2430	0
185	20250313	162000	337979806	2430	2430	2430	2430	0
186	20250313	161900	337979806	2430	2430	2430	2430	0
187	20250313	161800	337979806	2430	2430	2430	2430	0
188	20250313	161700	337979806	2430	2430	2430	2430	0
189	20250313	161600	337979806	2430	2430	2430	2430	0
190	20250313	161500	337979806	2430	2430	2430	2430	0
191	20250313	161400	337979806	2430	2430	2430	2430	0
192	20250313	161300	337979806	2430	2430	2430	2430	0
193	20250313	161200	337979806	2430	2430	2430	2430	0
194	20250313	161100	337979806	2430	2430	2430	2430	0
195	20250313	161000	337979806	2430	2430	2430	2430	0
196	20250313	160900	337979806	2430	2430	2430	2430	0
197	20250313	160800	337979806	2430	2430	2430	2430	0
198	20250313	160700	337979806	2430	2430	2430	2430	0
199	20250313	160600	337979806	2430	2430	2430	2430	0
200	20250313	160500	337979806	2430	2430	2430	2430	0
201	20250313	160400	337979806	2430	2430	2430	2430	0
202	20250313	160300	337979806	2430	2430	2430	2430	0
203	20250313	160200	337979806	2430	2430	2430	2430	0
204	20250313	160100	337979806	2430	2430	2430	2430	0
205	20250313	160000	337979806	2430	2430	2430	2430	0
206	20250313	155900	337979806	2430	2430	2430	2430	0
207	20250313	155800	337979806	2430	2430	2430	2430	0
208	20250313	155700	337979806	2430	2430	2430	2430	0
209	20250313	155600	337979806	2430	2430	2430	2430	0
210	20250313	155500	337979806	2430	2430	2430	2430	0
211	20250313	155400	337979806	2430	2430	2430	2430	0
212	20250313	155300	337979806	2430	2430	2430	2430	972
213	20250313	155200	337979806	2430	2430	2430	2430	0
214	20250313	155100	337979806	2430	2430	2430	2430	0
215	20250313	155000	337979806	2430	2430	2430	2430	0
216	20250313	154900	337979806	2430	2430	2430	2430	0
217	20250313	154800	337979806	2430	2430	2430	2430	0
218	20250313	154700	337979806	2430	2430	2430	2430	0
219	20250313	154600	337979806	2430	2430	2430	2430	0
220	20250313	154500	337979806	2430	2430	2430	2430	0
221	20250313	154400	337979806	2430	2430	2430	2430	0
222	20250313	154300	337979806	2430	2430	2430	2430	0
223	20250313	154200	337979806	2430	2430	2430	2430	0
224	20250313	154100	337979806	2430	2430	2430	2430	0
225	20250313	154000	337979806	2430	2430	2430	2430	0
226	20250313	153900	337979806	2430	2430	2430	2430	0
227	20250313	153800	337979806	2430	2430	2430	2430	0
228	20250313	153700	337979806	2430	2430	2430	2430	0
229	20250313	153600	337979806	2430	2430	2430	2430	0
230	20250313	153500	337979806	2430	2430	2430	2430	0
231	20250313	153400	337979806	2430	2430	2430	2430	0
232	20250313	153300	337979806	2430	2430	2430	2430	0
233	20250313	153200	337979806	2430	2430	2430	2430	0
234	20250313	153100	337979806	2430	2430	2430	2430	0
235	20250313	153000	337979806	2430	2430	2430	2430	972
236	20250313	152900	335617846	2430	2430	2430	2430	0
237	20250313	152800	335617846	2430	2430	2430	2430	0
238	20250313	152700	335617846	2430	2430	2430	2430	0
239	20250313	152600	335617846	2430	2430	2430	2430	0
240	20250313	152500	335617846	2430	2430	2430	2430	0
241	20250313	152400	335617846	2430	2430	2430	2430	0
242	20250313	152300	335617846	2430	2430	2430	2430	0
243	20250313	152200	335617846	2430	2430	2430	2430	0
244	20250313	152100	335617846	2430	2430	2430	2430	0
245	20250313	152000	335617846	2430	2430	2430	2430	0
246	20250313	151900	335617846	2430	2420	2430	2420	228
247	20250313	151800	335065931	2420	2415	2420	2415	259
248	20250313	151700	334440441	2415	2415	2415	2415	43
249	20250313	151600	334336596	2415	2415	2415	2415	38
250	20250313	151500	334244826	2410	2420	2420	2410	435
251	20250313	151400	333195286	2425	2425	2425	2425	3
252	20250313	151300	333188011	2430	2415	2430	2415	192
253	20250313	151200	332724316	2420	2420	2420	2420	9
254	20250313	151100	332702536	2430	2430	2430	2430	1
255	20250313	151000	332700106	2415	2415	2415	2415	581
256	20250313	150900	331296991	2410	2410	2410	2410	0
257	20250313	150800	331296991	2410	2415	2415	2410	418
258	20250313	150700	330289201	2415	2415	2415	2415	2000
259	20250313	150600	325459201	2415	2435	2435	2415	1604
260	20250313	150500	321584836	2435	2420	2435	2420	2280
261	20250313	150400	316065221	2425	2425	2425	2425	0
262	20250313	150300	316065221	2425	2425	2425	2425	251
263	20250313	150200	315456546	2430	2430	2430	2430	0
264	20250313	150100	315456546	2430	2430	2430	2430	0
265	20250313	150000	315456546	2430	2430	2430	2430	10
266	20250313	145900	315432246	2430	2430	2430	2430	22
267	20250313	145800	315378786	2430	2430	2430	2430	0
268	20250313	145700	315378786	2430	2430	2430	2430	0
269	20250313	145600	315378786	2430	2430	2430	2430	77
270	20250313	145500	315191676	2430	2430	2430	2430	0
271	20250313	145400	315191676	2430	2430	2430	2430	56
272	20250313	145300	315055596	2425	2420	2430	2415	1950
273	20250313	145200	310341896	2430	2430	2430	2430	102
274	20250313	145100	310094036	2420	2420	2420	2420	0
275	20250313	145000	310094036	2420	2420	2420	2420	2100
276	20250313	144900	305012036	2420	2420	2420	2420	100
277	20250313	144800	304770036	2425	2420	2425	2420	413
278	20250313	144700	303769506	2425	2425	2425	2420	1813
279	20250313	144600	299381316	2430	2430	2430	2430	41
280	20250313	144500	299281686	2430	2425	2430	2425	5
281	20250313	144400	299269551	2425	2425	2425	2425	9
282	20250313	144300	299247726	2430	2430	2430	2430	6
283	20250313	144200	299233146	2425	2430	2430	2425	545
284	20250313	144100	297911106	2430	2430	2430	2430	300
285	20250313	144000	297182106	2435	2435	2435	2435	2
286	20250313	143900	297177236	2435	2435	2435	2435	0
287	20250313	143800	297177236	2435	2435	2435	2435	160
288	20250313	143700	296787636	2430	2435	2435	2430	24
289	20250313	143600	296729311	2425	2435	2435	2425	119
290	20250313	143500	296440171	2430	2430	2430	2430	0
291	20250313	143400	296440171	2430	2430	2430	2430	1102
292	20250313	143300	293762311	2430	2430	2430	2430	0
293	20250313	143200	293762311	2430	2430	2430	2430	0
294	20250313	143100	293762311	2430	2430	2430	2430	0
295	20250313	143000	293762311	2430	2430	2430	2430	0
296	20250313	142900	293762311	2430	2430	2430	2430	0
297	20250313	142800	293762311	2430	2430	2430	2430	854
298	20250313	142700	291687091	2430	2430	2430	2430	26
299	20250313	142600	291623911	2430	2435	2435	2430	264
300	20250313	142500	290982196	2435	2430	2435	2430	166
301	20250313	142400	290578726	2430	2430	2430	2430	52
302	20250313	142300	290452366	2435	2435	2435	2435	10
303	20250313	142200	290428016	2435	2430	2435	2425	1765
304	20250313	142100	286146141	2430	2430	2430	2430	923
305	20250313	142000	283903251	2430	2435	2435	2430	506
306	20250313	141900	282673641	2440	2440	2440	2440	0
307	20250313	141800	282673641	2440	2440	2440	2440	1000
308	20250313	141700	280233641	2440	2430	2440	2430	101
309	20250313	141600	279988201	2430	2435	2435	2430	61
310	20250313	141500	279839921	2435	2440	2440	2435	4312
311	20250313	141400	269336636	2440	2440	2440	2440	90
312	20250313	141300	269117036	2440	2440	2440	2440	0
313	20250313	141200	269117036	2440	2440	2440	2440	922
314	20250313	141100	266867356	2440	2445	2450	2440	475
315	20250313	141000	265707731	2450	2450	2450	2450	0
316	20250313	140900	265707731	2450	2450	2450	2450	0
317	20250313	140800	265707731	2450	2450	2450	2450	10
318	20250313	140700	265683231	2450	2450	2450	2450	55
319	20250313	140600	265548481	2450	2450	2450	2450	1
320	20250313	140500	265546031	2445	2445	2445	2445	5
321	20250313	140400	265533806	2445	2445	2445	2445	101
322	20250313	140300	265286861	2445	2445	2445	2445	100
323	20250313	140200	265042361	2445	2445	2445	2445	0
324	20250313	140100	265042361	2445	2445	2445	2445	0
325	20250313	140000	265042361	2445	2445	2445	2445	10
326	20250313	135900	265017911	2445	2440	2445	2440	256
327	20250313	135800	264393266	2440	2440	2440	2440	1
328	20250313	135700	264390826	2440	2445	2445	2440	193
329	20250313	135600	263919706	2445	2440	2445	2440	3020
330	20250313	135500	256537201	2440	2440	2440	2440	2030
331	20250313	135400	251584001	2440	2440	2440	2440	300
332	20250313	135300	250852001	2440	2445	2445	2440	2529
333	20250313	135200	244678291	2445	2445	2445	2445	23
334	20250313	135100	244622056	2445	2440	2445	2440	2718
335	20250313	135000	237980516	2445	2460	2460	2445	8636
336	20250313	134900	216804881	2460	2465	2465	2460	2
337	20250313	134800	216799956	2460	2460	2460	2460	0
338	20250313	134700	216799956	2460	2460	2460	2460	0
339	20250313	134600	216799956	2460	2460	2460	2460	0
340	20250313	134500	216799956	2460	2460	2460	2460	301
341	20250313	134400	216059496	2460	2460	2460	2460	10
342	20250313	134300	216034896	2460	2460	2460	2460	120
343	20250313	134200	215739696	2455	2460	2460	2455	70
344	20250313	134100	215567796	2460	2460	2460	2460	0
345	20250313	134000	215567796	2460	2460	2460	2460	0
346	20250313	133900	215567796	2460	2460	2460	2460	15
347	20250313	133800	215530896	2460	2460	2460	2460	0
348	20250313	133700	215530896	2460	2460	2460	2460	42
349	20250313	133600	215427576	2460	2460	2460	2460	41
350	20250313	133500	215326716	2460	2460	2460	2460	161
351	20250313	133400	214930656	2460	2455	2460	2450	3018
352	20250313	133300	207519726	2460	2460	2460	2460	1532
353	20250313	133200	203751006	2465	2465	2465	2465	203
354	20250313	133100	203250611	2465	2465	2465	2465	3
355	20250313	133000	203243216	2460	2460	2460	2460	0
356	20250313	132900	203243216	2460	2460	2460	2460	131
357	20250313	132800	202920956	2465	2465	2465	2465	0
358	20250313	132700	202920956	2465	2465	2465	2465	1703
359	20250313	132600	198723061	2470	2470	2470	2470	1
360	20250313	132500	198720591	2480	2480	2480	2480	0
361	20250313	132400	198720591	2480	2480	2480	2480	0
362	20250313	132300	198720591	2480	2480	2480	2480	2
363	20250313	132200	198715631	2480	2480	2480	2480	7
364	20250313	132100	198698271	2465	2465	2465	2465	1200
365	20250313	132000	195740271	2465	2465	2465	2465	3
366	20250313	131900	195732876	2480	2480	2480	2480	0
367	20250313	131800	195732876	2480	2480	2480	2480	0
368	20250313	131700	195732876	2480	2480	2480	2480	13
369	20250313	131600	195700636	2480	2480	2480	2480	0
370	20250313	131500	195700636	2480	2480	2480	2480	0
371	20250313	131400	195700636	2480	2480	2480	2480	0
372	20250313	131300	195700636	2480	2480	2480	2480	0
373	20250313	131200	195700636	2480	2480	2480	2480	0
374	20250313	131100	195700636	2480	2480	2480	2480	1
375	20250313	131000	195698156	2465	2465	2465	2465	0
376	20250313	130900	195698156	2465	2465	2465	2465	0
377	20250313	130800	195698156	2465	2465	2465	2465	0
378	20250313	130700	195698156	2465	2465	2465	2465	1000
379	20250313	130600	193233156	2465	2470	2470	2465	124
380	20250313	130500	192927381	2475	2475	2475	2475	0
381	20250313	130400	192927381	2475	2475	2475	2475	0
382	20250313	130300	192927381	2475	2475	2475	2475	0
383	20250313	130200	192927381	2475	2475	2475	2475	1
384	20250313	130100	192924906	2475	2475	2475	2475	0
385	20250313	130000	192924906	2475	2475	2475	2475	7
386	20250313	125900	192907581	2480	2475	2480	2475	21
387	20250313	125800	192855601	2480	2480	2480	2480	0
388	20250313	125700	192855601	2480	2470	2480	2465	438
389	20250313	125600	191775726	2460	2460	2460	2460	0
390	20250313	125500	191775726	2460	2460	2460	2460	0
391	20250313	125400	191775726	2460	2460	2460	2460	0
392	20250313	125300	191775726	2460	2460	2460	2460	0
393	20250313	125200	191775726	2460	2475	2475	2460	6742
394	20250313	125100	175158691	2480	2480	2480	2480	1
395	20250313	125000	175156211	2485	2485	2485	2470	4
396	20250313	124900	175146301	2470	2470	2470	2470	0
397	20250313	124800	175146301	2470	2470	2470	2470	0
398	20250313	124700	175146301	2470	2470	2470	2470	0
399	20250313	124600	175146301	2470	2470	2470	2470	0
400	20250313	124500	175146301	2470	2470	2470	2470	0
401	20250313	124400	175146301	2470	2470	2470	2470	348
402	20250313	124300	174286741	2470	2470	2470	2470	0
403	20250313	124200	174286741	2470	2485	2485	2470	349
404	20250313	124100	173424696	2470	2475	2475	2470	1947
405	20250313	124000	168615266	2485	2485	2485	2485	0
406	20250313	123900	168615266	2485	2485	2485	2485	220
407	20250313	123800	168068566	2485	2485	2485	2485	0
408	20250313	123700	168068566	2485	2480	2485	2480	188
409	20250313	123600	167601636	2480	2480	2480	2480	0
410	20250313	123500	167601636	2480	2480	2480	2480	0
411	20250313	123400	167601636	2480	2480	2480	2480	0
412	20250313	123300	167601636	2480	2480	2480	2480	1
413	20250313	123200	167599156	2475	2475	2475	2475	0
414	20250313	123100	167599156	2475	2475	2475	2475	0
415	20250313	123000	167599156	2475	2475	2475	2475	0
416	20250313	122900	167599156	2475	2475	2475	2475	0
417	20250313	122800	167599156	2475	2475	2475	2475	308
418	20250313	122700	166836856	2480	2480	2480	2480	6
419	20250313	122600	166821976	2490	2490	2490	2490	0
420	20250313	122500	166821976	2490	2490	2490	2490	0
421	20250313	122400	166821976	2490	2490	2490	2490	60
422	20250313	122300	166672576	2495	2495	2495	2495	30
423	20250313	122200	166597726	2500	2500	2500	2500	0
424	20250313	122100	166597726	2500	2490	2500	2490	200
425	20250313	122000	166098766	2475	2475	2475	2475	0
426	20250313	121900	166098766	2475	2475	2475	2475	0
427	20250313	121800	166098766	2475	2475	2475	2475	0
428	20250313	121700	166098766	2475	2475	2475	2475	395
429	20250313	121600	165121141	2475	2475	2475	2475	0
430	20250313	121500	165121141	2475	2475	2475	2475	2
431	20250313	121400	165116191	2490	2490	2490	2490	0
432	20250313	121300	165116191	2490	2490	2490	2490	2
433	20250313	121200	165111211	2490	2490	2490	2490	0
434	20250313	121100	165111211	2490	2490	2490	2490	0
435	20250313	121000	165111211	2490	2490	2490	2490	0
436	20250313	120900	165111211	2490	2490	2490	2490	0
437	20250313	120800	165111211	2490	2480	2490	2475	4050
438	20250313	120700	155084056	2490	2480	2490	2480	170
439	20250313	120600	154660956	2480	2480	2480	2480	40
440	20250313	120500	154561756	2480	2480	2480	2480	0
441	20250313	120400	154561756	2480	2480	2480	2480	1000
442	20250313	120300	152081756	2480	2485	2485	2480	3233
443	20250313	120200	144057751	2490	2490	2490	2490	0
444	20250313	120100	144057751	2490	2490	2490	2490	0
445	20250313	120000	144057751	2490	2490	2490	2490	0
446	20250313	115900	144057751	2490	2490	2490	2490	0
447	20250313	115800	144057751	2490	2490	2490	2490	0
448	20250313	115700	144057751	2490	2490	2490	2490	0
449	20250313	115600	144057751	2490	2490	2490	2490	100
450	20250313	115500	143808751	2490	2490	2490	2490	0
451	20250313	115400	143808751	2490	2490	2490	2490	0
452	20250313	115300	143808751	2490	2490	2490	2490	0
453	20250313	115200	143808751	2490	2490	2490	2490	0
454	20250313	115100	143808751	2490	2490	2490	2490	2118
455	20250313	115000	138534931	2495	2495	2495	2495	253
456	20250313	114900	137903696	2495	2495	2495	2495	467
457	20250313	114800	136738531	2495	2495	2495	2495	33
458	20250313	114700	136656196	2495	2495	2495	2495	1100
459	20250313	114600	133911696	2500	2500	2500	2500	0
460	20250313	114500	133911696	2500	2500	2500	2500	12
461	20250313	114400	133881696	2500	2500	2500	2500	68
462	20250313	114300	133711696	2500	2500	2500	2500	0
463	20250313	114200	133711696	2500	2500	2500	2500	0
464	20250313	114100	133711696	2500	2500	2500	2500	1
465	20250313	114000	133709196	2490	2490	2490	2490	0
466	20250313	113900	133709196	2490	2490	2490	2490	9
467	20250313	113800	133686786	2500	2500	2500	2500	4
468	20250313	113700	133676786	2500	2495	2500	2490	24
469	20250313	113600	133616996	2495	2495	2495	2495	7
470	20250313	113500	133599531	2495	2495	2495	2495	3
471	20250313	113400	133592046	2495	2495	2495	2495	0
472	20250313	113300	133592046	2495	2495	2495	2495	0
473	20250313	113200	133592046	2495	2495	2495	2495	0
474	20250313	113100	133592046	2495	2495	2495	2495	1224
475	20250313	113000	130538166	2500	2505	2505	2500	430
476	20250313	112900	129463016	2495	2495	2495	2495	0
477	20250313	112800	129463016	2495	2495	2495	2495	0
478	20250313	112700	129463016	2495	2495	2495	2495	0
479	20250313	112600	129463016	2495	2500	2500	2495	19
480	20250313	112500	129415606	2500	2500	2500	2500	0
481	20250313	112400	129415606	2500	2500	2500	2500	181
482	20250313	112300	128963106	2500	2500	2500	2500	0
483	20250313	112200	128963106	2500	2500	2500	2500	0
484	20250313	112100	128963106	2500	2500	2500	2500	630
485	20250313	112000	127388106	2500	2500	2500	2500	370
486	20250313	111900	126463106	2500	2500	2500	2500	1
487	20250313	111800	126460606	2505	2505	2505	2505	0
488	20250313	111700	126460606	2505	2505	2505	2505	0
489	20250313	111600	126460606	2505	2505	2505	2505	0
490	20250313	111500	126460606	2505	2505	2505	2505	0
491	20250313	111400	126460606	2505	2505	2505	2505	4
492	20250313	111300	126450586	2505	2505	2505	2505	27
493	20250313	111200	126382951	2500	2505	2505	2500	1003
494	20250313	111100	123872436	2510	2510	2510	2510	50
495	20250313	111000	123746936	2510	2510	2510	2510	0
496	20250313	110900	123746936	2510	2510	2510	2510	1
497	20250313	110800	123744426	2505	2505	2505	2505	884
498	20250313	110700	121530006	2500	2500	2500	2500	30
499	20250313	110600	121455006	2500	2500	2500	2500	100
500	20250313	110500	121205006	2500	2505	2505	2500	988
501	20250313	110400	118734426	2505	2505	2505	2505	0
502	20250313	110300	118734426	2505	2505	2505	2505	0
503	20250313	110200	118734426	2505	2505	2505	2505	0
504	20250313	110100	118734426	2505	2505	2505	2505	0
505	20250313	110000	118734426	2505	2505	2505	2505	0
506	20250313	105900	118734426	2505	2505	2505	2505	243
507	20250313	105800	118125711	2510	2510	2510	2510	0
508	20250313	105700	118125711	2510	2510	2510	2510	0
509	20250313	105600	118125711	2510	2510	2510	2510	7
510	20250313	105500	118108141	2510	2510	2510	2510	0
511	20250313	105400	118108141	2510	2510	2510	2510	0
512	20250313	105300	118108141	2510	2510	2510	2510	0
513	20250313	105200	118108141	2510	2505	2510	2505	11
514	20250313	105100	118080551	2510	2510	2510	2510	0
515	20250313	105000	118080551	2510	2510	2510	2510	0
516	20250313	104900	118080551	2510	2510	2510	2510	0
517	20250313	104800	118080551	2510	2510	2510	2510	1
518	20250313	104700	118078041	2505	2510	2510	2505	369
519	20250313	104600	117151861	2520	2520	2520	2520	0
520	20250313	104500	117151861	2520	2520	2520	2520	0
521	20250313	104400	117151861	2520	2520	2520	2520	0
522	20250313	104300	117151861	2520	2510	2520	2510	2
523	20250313	104200	117146831	2510	2510	2510	2510	112
524	20250313	104100	116865711	2510	2510	2510	2510	0
525	20250313	104000	116865711	2510	2510	2510	2510	0
526	20250313	103900	116865711	2510	2510	2510	2510	2
527	20250313	103800	116860691	2525	2525	2525	2525	0
528	20250313	103700	116860691	2525	2525	2525	2525	0
529	20250313	103600	116860691	2525	2525	2525	2525	0
530	20250313	103500	116860691	2525	2525	2525	2525	0
531	20250313	103400	116860691	2525	2520	2525	2520	292
532	20250313	103300	116124841	2520	2520	2520	2520	200
533	20250313	103200	115620841	2520	2520	2520	2520	0
534	20250313	103100	115620841	2520	2500	2520	2495	2911
535	20250313	103000	108299566	2500	2500	2500	2500	0
536	20250313	102900	108299566	2500	2500	2500	2500	8
537	20250313	102800	108279566	2510	2510	2510	2510	0
538	20250313	102700	108279566	2510	2510	2510	2510	0
539	20250313	102600	108279566	2510	2510	2510	2510	0
540	20250313	102500	108279566	2510	2510	2510	2510	0
541	20250313	102400	108279566	2510	2510	2510	2510	0
542	20250313	102300	108279566	2510	2510	2510	2510	0
543	20250313	102200	108279566	2510	2510	2510	2510	0
544	20250313	102100	108279566	2510	2510	2510	2510	0
545	20250313	102000	108279566	2510	2510	2510	2510	0
546	20250313	101900	108279566	2510	2510	2510	2510	0
547	20250313	101800	108279566	2510	2510	2510	2510	0
548	20250313	101700	108279566	2510	2510	2510	2510	0
549	20250313	101600	108279566	2510	2505	2510	2505	12
550	20250313	101500	108249501	2510	2510	2510	2510	0
551	20250313	101400	108249501	2510	2510	2510	2510	0
552	20250313	101300	108249501	2510	2510	2510	2510	0
553	20250313	101200	108249501	2510	2510	2510	2510	10
554	20250313	101100	108224401	2510	2510	2510	2510	0
555	20250313	101000	108224401	2510	2510	2510	2510	0
556	20250313	100900	108224401	2510	2510	2510	2510	0
557	20250313	100800	108224401	2510	2510	2510	2510	1
558	20250313	100700	108221891	2515	2515	2515	2515	0
559	20250313	100600	108221891	2515	2515	2515	2515	200
560	20250313	100500	107718891	2515	2515	2515	2515	1
561	20250313	100400	107716376	2495	2500	2500	2495	30
562	20250313	100300	107641491	2515	2515	2515	2515	0
563	20250313	100200	107641491	2515	2515	2515	2515	0
564	20250313	100100	107641491	2515	2515	2515	2515	0
565	20250313	100000	107641491	2515	2515	2515	2515	0
566	20250313	095900	107641491	2515	2515	2515	2515	0
567	20250313	095800	107641491	2515	2515	2515	2515	0
568	20250313	095700	107641491	2515	2515	2515	2515	150
569	20250313	095600	107264241	2515	2495	2515	2495	103
570	20250313	095500	107007216	2495	2495	2495	2495	30
571	20250313	095400	106932366	2490	2490	2490	2490	0
572	20250313	095300	106932366	2490	2490	2490	2490	0
573	20250313	095200	106932366	2490	2490	2490	2490	0
574	20250313	095100	106932366	2490	2490	2490	2490	196
575	20250313	095000	106444326	2490	2490	2490	2490	20
576	20250313	094900	106394526	2515	2510	2515	2510	31
577	20250313	094800	106316711	2490	2490	2490	2490	30
578	20250313	094700	106242011	2510	2510	2510	2510	0
579	20250313	094600	106242011	2510	2510	2510	2510	0
580	20250313	094500	106242011	2510	2510	2510	2510	0
581	20250313	094400	106242011	2510	2490	2510	2485	790
582	20250313	094300	104274521	2490	2490	2510	2490	3787
583	20250313	094200	94844851	2510	2510	2510	2510	0
584	20250313	094100	94844851	2510	2510	2510	2510	0
585	20250313	094000	94844851	2510	2510	2510	2510	0
586	20250313	093900	94844851	2510	2510	2510	2510	1
587	20250313	093800	94842341	2515	2515	2515	2515	0
588	20250313	093700	94842341	2515	2515	2515	2515	25
589	20250313	093600	94779466	2515	2515	2515	2515	1
590	20250313	093500	94776951	2490	2495	2495	2490	2524
591	20250313	093400	88481036	2515	2510	2515	2510	3
592	20250313	093300	88473501	2515	2515	2515	2495	2031
593	20250313	093200	83401556	2500	2505	2505	2500	10
594	20250313	093100	83376551	2515	2515	2515	2515	0
595	20250313	093000	83376551	2515	2505	2515	2505	17
596	20250313	092900	83333816	2515	2510	2515	2510	13
597	20250313	092800	83301181	2510	2510	2510	2500	359
598	20250313	092700	82403436	2505	2500	2505	2500	66
599	20250313	092600	82238396	2510	2505	2510	2505	22
600	20250313	092500	82183281	2505	2505	2505	2505	1
601	20250313	092400	82180776	2505	2500	2505	2500	202
602	20250313	092300	81675766	2500	2500	2500	2500	800
603	20250313	092200	79675766	2505	2505	2505	2505	801
604	20250313	092100	77669261	2505	2505	2505	2505	1
605	20250313	092000	77666756	2505	2490	2505	2485	5987
606	20250313	091900	62788301	2490	2490	2490	2490	1
607	20250313	091800	62785811	2490	2490	2490	2490	0
608	20250313	091700	62785811	2490	2490	2495	2490	4058
609	20250313	091600	52680841	2495	2495	2495	2495	0
610	20250313	091500	52680841	2495	2480	2495	2480	26
611	20250313	091400	52616346	2480	2495	2495	2470	7348
612	20250313	091300	34362896	2495	2500	2500	2485	2907
613	20250313	091200	27119671	2505	2500	2505	2500	1423
614	20250313	091100	23562166	2505	2510	2510	2505	1878
615	20250313	091000	18856761	2515	2515	2515	2515	0
616	20250313	090900	18856761	2515	2520	2525	2515	57
617	20250313	090800	18713271	2520	2520	2520	2510	1290
618	20250313	090700	15474521	2525	2525	2530	2520	140
619	20250313	090600	15121416	2530	2525	2530	2525	365
620	20250313	090500	14199681	2525	2525	2525	2525	150
621	20250313	090400	13820931	2525	2525	2525	2525	2
622	20250313	090300	13815881	2520	2520	2525	2520	837
623	20250313	090200	11706626	2520	2515	2520	2515	123
624	20250313	090100	11397251	2520	2515	2525	2515	546
625	20250313	090000	10022830	2510	2505	2510	2505	4001