KissMeData/054540/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194000	624300575	5080	5080	5080	5080	3806
3	20250307	193900	624300575	5080	5080	5080	5080	0
4	20250307	193800	624300575	5080	5080	5080	5080	0
5	20250307	193700	624300575	5080	5080	5080	5080	0
6	20250307	193600	624300575	5080	5080	5080	5080	0
7	20250307	193500	624300575	5080	5080	5080	5080	0
8	20250307	193400	624300575	5080	5080	5080	5080	0
9	20250307	193300	624300575	5080	5080	5080	5080	0
10	20250307	193200	624300575	5080	5080	5080	5080	0
11	20250307	193100	624300575	5080	5080	5080	5080	0
12	20250307	193000	624300575	5080	5080	5080	5080	0
13	20250307	192900	624300575	5080	5080	5080	5080	0
14	20250307	192800	624300575	5080	5080	5080	5080	0
15	20250307	192700	624300575	5080	5080	5080	5080	0
16	20250307	192600	624300575	5080	5080	5080	5080	0
17	20250307	192500	624300575	5080	5080	5080	5080	0
18	20250307	192400	624300575	5080	5080	5080	5080	0
19	20250307	192300	624300575	5080	5080	5080	5080	0
20	20250307	192200	624300575	5080	5080	5080	5080	0
21	20250307	192100	624300575	5080	5080	5080	5080	0
22	20250307	192000	624300575	5080	5080	5080	5080	0
23	20250307	191900	624300575	5080	5080	5080	5080	0
24	20250307	191800	624300575	5080	5080	5080	5080	0
25	20250307	191700	624300575	5080	5080	5080	5080	0
26	20250307	191600	624300575	5080	5080	5080	5080	0
27	20250307	191500	624300575	5080	5080	5080	5080	0
28	20250307	191400	624300575	5080	5080	5080	5080	0
29	20250307	191300	624300575	5080	5080	5080	5080	0
30	20250307	191200	624300575	5080	5080	5080	5080	0
31	20250307	191100	624300575	5080	5080	5080	5080	0
32	20250307	191000	624300575	5080	5080	5080	5080	3806
33	20250307	190900	624300575	5080	5080	5080	5080	0
34	20250307	190800	624300575	5080	5080	5080	5080	0
35	20250307	190700	624300575	5080	5080	5080	5080	0
36	20250307	190600	624300575	5080	5080	5080	5080	0
37	20250307	190500	624300575	5080	5080	5080	5080	0
38	20250307	190400	624300575	5080	5080	5080	5080	0
39	20250307	190300	624300575	5080	5080	5080	5080	0
40	20250307	190200	624300575	5080	5080	5080	5080	0
41	20250307	190100	624300575	5080	5080	5080	5080	0
42	20250307	190000	624300575	5080	5080	5080	5080	0
43	20250307	185900	624300575	5080	5080	5080	5080	0
44	20250307	185800	624300575	5080	5080	5080	5080	0
45	20250307	185700	624300575	5080	5080	5080	5080	0
46	20250307	185600	624300575	5080	5080	5080	5080	0
47	20250307	185500	624300575	5080	5080	5080	5080	0
48	20250307	185400	624300575	5080	5080	5080	5080	0
49	20250307	185300	624300575	5080	5080	5080	5080	0
50	20250307	185200	624300575	5080	5080	5080	5080	0
51	20250307	185100	624300575	5080	5080	5080	5080	0
52	20250307	185000	624300575	5080	5080	5080	5080	0
53	20250307	184900	624300575	5080	5080	5080	5080	0
54	20250307	184800	624300575	5080	5080	5080	5080	0
55	20250307	184700	624300575	5080	5080	5080	5080	0
56	20250307	184600	624300575	5080	5080	5080	5080	0
57	20250307	184500	624300575	5080	5080	5080	5080	0
58	20250307	184400	624300575	5080	5080	5080	5080	0
59	20250307	184300	624300575	5080	5080	5080	5080	0
60	20250307	184200	624300575	5080	5080	5080	5080	0
61	20250307	184100	624300575	5080	5080	5080	5080	0
62	20250307	184000	624300575	5080	5080	5080	5080	3806
63	20250307	183900	624300575	5080	5080	5080	5080	0
64	20250307	183800	624300575	5080	5080	5080	5080	0
65	20250307	183700	624300575	5080	5080	5080	5080	0
66	20250307	183600	624300575	5080	5080	5080	5080	0
67	20250307	183500	624300575	5080	5080	5080	5080	0
68	20250307	183400	624300575	5080	5080	5080	5080	0
69	20250307	183300	624300575	5080	5080	5080	5080	0
70	20250307	183200	624300575	5080	5080	5080	5080	0
71	20250307	183100	624300575	5080	5080	5080	5080	0
72	20250307	183000	624300575	5080	5080	5080	5080	0
73	20250307	182900	624300575	5080	5080	5080	5080	0
74	20250307	182800	624300575	5080	5080	5080	5080	0
75	20250307	182700	624300575	5080	5080	5080	5080	0
76	20250307	182600	624300575	5080	5080	5080	5080	0
77	20250307	182500	624300575	5080	5080	5080	5080	0
78	20250307	182400	624300575	5080	5080	5080	5080	0
79	20250307	182300	624300575	5080	5080	5080	5080	0
80	20250307	182200	624300575	5080	5080	5080	5080	0
81	20250307	182100	624300575	5080	5080	5080	5080	0
82	20250307	182000	624300575	5080	5080	5080	5080	0
83	20250307	181900	624300575	5080	5080	5080	5080	0
84	20250307	181800	624300575	5080	5080	5080	5080	0
85	20250307	181700	624300575	5080	5080	5080	5080	0
86	20250307	181600	624300575	5080	5080	5080	5080	0
87	20250307	181500	624300575	5080	5080	5080	5080	0
88	20250307	181400	624300575	5080	5080	5080	5080	0
89	20250307	181300	624300575	5080	5080	5080	5080	0
90	20250307	181200	624300575	5080	5080	5080	5080	0
91	20250307	181100	624300575	5080	5080	5080	5080	0
92	20250307	181000	624300575	5080	5080	5080	5080	3806
93	20250307	180900	624300575	5080	5080	5080	5080	0
94	20250307	180800	624300575	5080	5080	5080	5080	0
95	20250307	180700	624300575	5080	5080	5080	5080	0
96	20250307	180600	624300575	5080	5080	5080	5080	0
97	20250307	180500	624300575	5080	5080	5080	5080	0
98	20250307	180400	624300575	5080	5080	5080	5080	0
99	20250307	180300	624300575	5080	5080	5080	5080	0
100	20250307	180200	624300575	5080	5080	5080	5080	0
101	20250307	180100	624300575	5080	5080	5080	5080	0
102	20250307	180000	624300575	5080	5080	5080	5080	0
103	20250307	175900	624300575	5080	5080	5080	5080	0
104	20250307	175800	624300575	5080	5080	5080	5080	0
105	20250307	175700	624300575	5080	5080	5080	5080	0
106	20250307	175600	624300575	5080	5080	5080	5080	0
107	20250307	175500	624300575	5080	5080	5080	5080	0
108	20250307	175400	624300575	5080	5080	5080	5080	0
109	20250307	175300	624300575	5080	5080	5080	5080	0
110	20250307	175200	624300575	5080	5080	5080	5080	0
111	20250307	175100	624300575	5080	5080	5080	5080	0
112	20250307	175000	624300575	5080	5080	5080	5080	0
113	20250307	174900	624300575	5080	5080	5080	5080	0
114	20250307	174800	624300575	5080	5080	5080	5080	0
115	20250307	174700	624300575	5080	5080	5080	5080	0
116	20250307	174600	624300575	5080	5080	5080	5080	0
117	20250307	174500	624300575	5080	5080	5080	5080	0
118	20250307	174400	624300575	5080	5080	5080	5080	0
119	20250307	174300	624300575	5080	5080	5080	5080	0
120	20250307	174200	624300575	5080	5080	5080	5080	0
121	20250307	174100	624300575	5080	5080	5080	5080	0
122	20250307	174000	624300575	5080	5080	5080	5080	3806
123	20250307	173900	624300575	5080	5080	5080	5080	0
124	20250307	173800	624300575	5080	5080	5080	5080	0
125	20250307	173700	624300575	5080	5080	5080	5080	0
126	20250307	173600	624300575	5080	5080	5080	5080	0
127	20250307	173500	624300575	5080	5080	5080	5080	0
128	20250307	173400	624300575	5080	5080	5080	5080	0
129	20250307	173300	624300575	5080	5080	5080	5080	0
130	20250307	173200	624300575	5080	5080	5080	5080	0
131	20250307	173100	624300575	5080	5080	5080	5080	0
132	20250307	173000	624300575	5080	5080	5080	5080	0
133	20250307	172900	624300575	5080	5080	5080	5080	0
134	20250307	172800	624300575	5080	5080	5080	5080	0
135	20250307	172700	624300575	5080	5080	5080	5080	0
136	20250307	172600	624300575	5080	5080	5080	5080	0
137	20250307	172500	624300575	5080	5080	5080	5080	0
138	20250307	172400	624300575	5080	5080	5080	5080	0
139	20250307	172300	624300575	5080	5080	5080	5080	0
140	20250307	172200	624300575	5080	5080	5080	5080	0
141	20250307	172100	624300575	5080	5080	5080	5080	0
142	20250307	172000	624300575	5080	5080	5080	5080	0
143	20250307	171900	624300575	5080	5080	5080	5080	0
144	20250307	171800	624300575	5080	5080	5080	5080	0
145	20250307	171700	624300575	5080	5080	5080	5080	0
146	20250307	171600	624300575	5080	5080	5080	5080	0
147	20250307	171500	624300575	5080	5080	5080	5080	0
148	20250307	171400	624300575	5080	5080	5080	5080	0
149	20250307	171300	624300575	5080	5080	5080	5080	0
150	20250307	171200	624300575	5080	5080	5080	5080	0
151	20250307	171100	624300575	5080	5080	5080	5080	0
152	20250307	171000	624300575	5080	5080	5080	5080	3806
153	20250307	170900	624300575	5080	5080	5080	5080	0
154	20250307	170800	624300575	5080	5080	5080	5080	0
155	20250307	170700	624300575	5080	5080	5080	5080	0
156	20250307	170600	624300575	5080	5080	5080	5080	0
157	20250307	170500	624300575	5080	5080	5080	5080	0
158	20250307	170400	624300575	5080	5080	5080	5080	0
159	20250307	170300	624300575	5080	5080	5080	5080	0
160	20250307	170200	624300575	5080	5080	5080	5080	0
161	20250307	170100	624300575	5080	5080	5080	5080	0
162	20250307	170000	624300575	5080	5080	5080	5080	0
163	20250307	165900	624300575	5080	5080	5080	5080	0
164	20250307	165800	624300575	5080	5080	5080	5080	0
165	20250307	165700	624300575	5080	5080	5080	5080	0
166	20250307	165600	624300575	5080	5080	5080	5080	0
167	20250307	165500	624300575	5080	5080	5080	5080	0
168	20250307	165400	624300575	5080	5080	5080	5080	0
169	20250307	165300	624300575	5080	5080	5080	5080	0
170	20250307	165200	624300575	5080	5080	5080	5080	0
171	20250307	165100	624300575	5080	5080	5080	5080	0
172	20250307	165000	624300575	5080	5080	5080	5080	0
173	20250307	164900	624300575	5080	5080	5080	5080	0
174	20250307	164800	624300575	5080	5080	5080	5080	0
175	20250307	164700	624300575	5080	5080	5080	5080	0
176	20250307	164600	624300575	5080	5080	5080	5080	0
177	20250307	164500	624300575	5080	5080	5080	5080	0
178	20250307	164400	624300575	5080	5080	5080	5080	0
179	20250307	164300	624300575	5080	5080	5080	5080	0
180	20250307	164200	624300575	5080	5080	5080	5080	0
181	20250307	164100	624300575	5080	5080	5080	5080	0
182	20250307	164000	624300575	5080	5080	5080	5080	3806
183	20250307	163900	624300575	5080	5080	5080	5080	0
184	20250307	163800	624300575	5080	5080	5080	5080	0
185	20250307	163700	624300575	5080	5080	5080	5080	0
186	20250307	163600	624300575	5080	5080	5080	5080	0
187	20250307	163500	624300575	5080	5080	5080	5080	0
188	20250307	163400	624300575	5080	5080	5080	5080	0
189	20250307	163300	624300575	5080	5080	5080	5080	0
190	20250307	163200	624300575	5080	5080	5080	5080	0
191	20250307	163100	624300575	5080	5080	5080	5080	0
192	20250307	163000	624300575	5080	5080	5080	5080	0
193	20250307	162900	624300575	5080	5080	5080	5080	0
194	20250307	162800	624300575	5080	5080	5080	5080	0
195	20250307	162700	624300575	5080	5080	5080	5080	0
196	20250307	162600	624300575	5080	5080	5080	5080	0
197	20250307	162500	624300575	5080	5080	5080	5080	0
198	20250307	162400	624300575	5080	5080	5080	5080	0
199	20250307	162300	624300575	5080	5080	5080	5080	0
200	20250307	162200	624300575	5080	5080	5080	5080	0
201	20250307	162100	624300575	5080	5080	5080	5080	0
202	20250307	162000	624300575	5080	5080	5080	5080	0
203	20250307	161900	624300575	5080	5080	5080	5080	0
204	20250307	161800	624300575	5080	5080	5080	5080	0
205	20250307	161700	624300575	5080	5080	5080	5080	0
206	20250307	161600	624300575	5080	5080	5080	5080	0
207	20250307	161500	624300575	5080	5080	5080	5080	0
208	20250307	161400	624300575	5080	5080	5080	5080	0
209	20250307	161300	624300575	5080	5080	5080	5080	0
210	20250307	161200	624300575	5080	5080	5080	5080	0
211	20250307	161100	624300575	5080	5080	5080	5080	0
212	20250307	161000	624300575	5080	5080	5080	5080	3806
213	20250307	160900	624300575	5080	5080	5080	5080	0
214	20250307	160800	624300575	5080	5080	5080	5080	0
215	20250307	160700	624300575	5080	5080	5080	5080	0
216	20250307	160600	624300575	5080	5080	5080	5080	0
217	20250307	160500	624300575	5080	5080	5080	5080	0
218	20250307	160400	624300575	5080	5080	5080	5080	0
219	20250307	160300	624300575	5080	5080	5080	5080	0
220	20250307	160200	624300575	5080	5080	5080	5080	0
221	20250307	160100	624300575	5080	5080	5080	5080	0
222	20250307	160000	624300575	5080	5080	5080	5080	0
223	20250307	155900	624300575	5080	5080	5080	5080	0
224	20250307	155800	624300575	5080	5080	5080	5080	0
225	20250307	155700	624300575	5080	5080	5080	5080	0
226	20250307	155600	624300575	5080	5080	5080	5080	0
227	20250307	155500	624300575	5080	5080	5080	5080	0
228	20250307	155400	624300575	5080	5080	5080	5080	0
229	20250307	155300	624300575	5080	5080	5080	5080	0
230	20250307	155200	624300575	5080	5080	5080	5080	0
231	20250307	155100	624300575	5080	5080	5080	5080	0
232	20250307	155000	624300575	5080	5080	5080	5080	0
233	20250307	154900	624300575	5080	5080	5080	5080	0
234	20250307	154800	624300575	5080	5080	5080	5080	0
235	20250307	154700	624300575	5080	5080	5080	5080	0
236	20250307	154600	624300575	5080	5080	5080	5080	0
237	20250307	154500	624300575	5080	5080	5080	5080	0
238	20250307	154400	624300575	5080	5080	5080	5080	0
239	20250307	154300	624300575	5080	5080	5080	5080	0
240	20250307	154200	624300575	5080	5080	5080	5080	0
241	20250307	154100	624300575	5080	5080	5080	5080	0
242	20250307	154000	624300575	5080	5080	5080	5080	3806
243	20250307	153900	624300575	5080	5080	5080	5080	0
244	20250307	153800	624300575	5080	5080	5080	5080	0
245	20250307	153700	624300575	5080	5080	5080	5080	0
246	20250307	153600	624300575	5080	5080	5080	5080	0
247	20250307	153500	624300575	5080	5080	5080	5080	0
248	20250307	153400	624300575	5080	5080	5080	5080	0
249	20250307	153300	624300575	5080	5080	5080	5080	0
250	20250307	153200	624300575	5080	5080	5080	5080	0
251	20250307	153100	624300575	5080	5080	5080	5080	0
252	20250307	153000	624300575	5080	5080	5080	5080	3806
253	20250307	152900	604966095	5060	5060	5060	5060	0
254	20250307	152800	604966095	5060	5060	5060	5060	0
255	20250307	152700	604966095	5060	5060	5060	5060	0
256	20250307	152600	604966095	5060	5060	5060	5060	0
257	20250307	152500	604966095	5060	5060	5060	5060	0
258	20250307	152400	604966095	5060	5060	5060	5060	0
259	20250307	152300	604966095	5060	5060	5060	5060	0
260	20250307	152200	604966095	5060	5060	5060	5060	0
261	20250307	152100	604966095	5060	5060	5060	5060	0
262	20250307	152000	604966095	5060	5060	5060	5060	0
263	20250307	151900	604966095	5060	5070	5070	5060	510
264	20250307	151800	602385455	5070	5060	5070	5060	646
265	20250307	151700	599116685	5070	5050	5070	5050	225
266	20250307	151600	597978345	5060	5060	5060	5060	372
267	20250307	151500	596096025	5060	5060	5060	5050	219
268	20250307	151400	594987955	5060	5070	5070	5060	190
269	20250307	151300	594026505	5060	5060	5060	5060	0
270	20250307	151200	594026505	5060	5060	5060	5060	182
271	20250307	151100	593105585	5060	5055	5060	5055	22
272	20250307	151000	592994280	5060	5060	5060	5060	0
273	20250307	150900	592994280	5060	5060	5060	5060	126
274	20250307	150800	592356720	5060	5060	5060	5060	150
275	20250307	150700	591597720	5060	5060	5060	5060	224
276	20250307	150600	590464280	5060	5060	5060	5060	1
277	20250307	150500	590459220	5060	5060	5060	5060	35
278	20250307	150400	590282120	5060	5060	5060	5060	50
279	20250307	150300	590029120	5060	5060	5060	5060	10
280	20250307	150200	589978520	5050	5050	5050	5050	0
281	20250307	150100	589978520	5050	5050	5050	5050	0
282	20250307	150000	589978520	5050	5050	5050	5050	3
283	20250307	145900	589963370	5070	5050	5070	5050	122
284	20250307	145800	589346370	5050	5050	5050	5050	613
285	20250307	145700	586250720	5040	5040	5040	5040	1
286	20250307	145600	586245680	5070	5070	5070	5070	27
287	20250307	145500	586108790	5050	5050	5050	5050	0
288	20250307	145400	586108790	5050	5050	5050	5050	90
289	20250307	145300	585654290	5070	5070	5070	5070	9
290	20250307	145200	585608660	5050	5050	5050	5050	0
291	20250307	145100	585608660	5050	5050	5060	5050	337
292	20250307	145000	583906700	5040	5040	5040	5040	0
293	20250307	144900	583906700	5040	5040	5040	5040	4
294	20250307	144800	583886540	5030	5040	5040	5030	1978
295	20250307	144700	573921580	5040	5040	5040	5040	0
296	20250307	144600	573921580	5040	5050	5050	5040	3000
297	20250307	144500	558784550	5060	5060	5060	5060	0
298	20250307	144400	558784550	5060	5060	5060	5060	2
299	20250307	144300	558774430	5060	5060	5060	5060	0
300	20250307	144200	558774430	5060	5060	5060	5060	545
301	20250307	144100	556016730	5060	5060	5060	5060	0
302	20250307	144000	556016730	5060	5060	5060	5060	200
303	20250307	143900	555004730	5060	5070	5070	5060	101
304	20250307	143800	554492670	5070	5070	5070	5070	200
305	20250307	143700	553478670	5070	5070	5070	5070	0
306	20250307	143600	553478670	5070	5070	5070	5060	3189
307	20250307	143500	537334590	5080	5080	5080	5080	0
308	20250307	143400	537334590	5080	5080	5080	5080	2
309	20250307	143300	537324430	5070	5080	5080	5070	150
310	20250307	143200	536563830	5080	5080	5080	5080	50
311	20250307	143100	536309830	5080	5090	5090	5080	2581
312	20250307	143000	523196880	5090	5090	5090	5090	1
313	20250307	142900	523191790	5090	5090	5090	5090	0
314	20250307	142800	523191790	5090	5090	5090	5090	100
315	20250307	142700	522682790	5100	5100	5100	5100	0
316	20250307	142600	522682790	5100	5100	5100	5100	0
317	20250307	142500	522682790	5100	5100	5100	5100	0
318	20250307	142400	522682790	5100	5100	5100	5100	20
319	20250307	142300	522580790	5090	5090	5090	5090	0
320	20250307	142200	522580790	5090	5090	5090	5090	0
321	20250307	142100	522580790	5090	5090	5090	5090	2
322	20250307	142000	522570610	5080	5080	5080	5080	0
323	20250307	141900	522570610	5080	5080	5080	5080	150
324	20250307	141800	521808610	5100	5100	5100	5100	0
325	20250307	141700	521808610	5100	5090	5100	5090	4
326	20250307	141600	521788240	5090	5080	5090	5080	87
327	20250307	141500	521345980	5080	5090	5090	5080	2
328	20250307	141400	521335810	5090	5090	5090	5090	50
329	20250307	141300	521081310	5090	5090	5090	5090	0
330	20250307	141200	521081310	5090	5090	5090	5090	0
331	20250307	141100	521081310	5090	5090	5090	5090	0
332	20250307	141000	521081310	5090	5090	5090	5090	0
333	20250307	140900	521081310	5090	5090	5090	5090	1
334	20250307	140800	521076220	5060	5060	5060	5060	200
335	20250307	140700	520064220	5060	5090	5090	5060	210
336	20250307	140600	518999790	5080	5090	5090	5080	370
337	20250307	140500	517119340	5090	5060	5090	5060	900
338	20250307	140400	512565310	5090	5080	5090	5070	3223
339	20250307	140300	496214090	5120	5090	5120	5090	304
340	20250307	140200	494666700	5090	5130	5130	5090	101
341	20250307	140100	494152570	5120	5150	5150	5120	577
342	20250307	140000	491192300	5130	5150	5150	5130	629
343	20250307	135900	487963510	5140	5140	5140	5130	1319
344	20250307	135800	481185310	5130	5120	5130	5120	2969
345	20250307	135700	465975910	5120	5120	5120	5120	0
346	20250307	135600	465975910	5120	5120	5120	5110	1071
347	20250307	135500	460501680	5120	5120	5120	5120	0
348	20250307	135400	460501680	5120	5120	5120	5120	1
349	20250307	135300	460496560	5120	5120	5120	5120	0
350	20250307	135200	460496560	5120	5120	5120	5120	0
351	20250307	135100	460496560	5120	5120	5120	5120	0
352	20250307	135000	460496560	5120	5120	5120	5120	0
353	20250307	134900	460496560	5120	5110	5120	5110	501
354	20250307	134800	457936440	5110	5110	5110	5110	158
355	20250307	134700	457129060	5100	5100	5100	5100	0
356	20250307	134600	457129060	5100	5100	5100	5100	0
357	20250307	134500	457129060	5100	5100	5100	5100	120
358	20250307	134400	456517060	5100	5100	5100	5100	1100
359	20250307	134300	450907060	5100	5090	5100	5090	101
360	20250307	134200	450392960	5100	5100	5100	5100	800
361	20250307	134100	446312960	5100	5100	5100	5100	100
362	20250307	134000	445802960	5110	5100	5110	5100	543
363	20250307	133900	443029230	5100	5100	5100	5100	119
364	20250307	133800	442422330	5090	5090	5090	5090	50
365	20250307	133700	442167830	5090	5090	5090	5090	50
366	20250307	133600	441913330	5100	5100	5100	5100	0
367	20250307	133500	441913330	5100	5100	5110	5100	498
368	20250307	133400	439371910	5100	5100	5100	5100	0
369	20250307	133300	439371910	5100	5100	5100	5100	902
370	20250307	133200	434771710	5090	5090	5090	5090	150
371	20250307	133100	434008210	5100	5090	5100	5090	141
372	20250307	133000	433289140	5090	5090	5090	5090	14
373	20250307	132900	433217880	5090	5090	5090	5090	242
374	20250307	132800	431986100	5080	5080	5080	5080	251
375	20250307	132700	430711020	5080	5060	5080	5060	2941
376	20250307	132600	415811810	5060	5060	5060	5060	50
377	20250307	132500	415558810	5060	5060	5060	5060	140
378	20250307	132400	414850410	5060	5060	5060	5060	0
379	20250307	132300	414850410	5060	5060	5060	5060	100
380	20250307	132200	414344410	5060	5060	5060	5060	245
381	20250307	132100	413104710	5060	5060	5060	5060	0
382	20250307	132000	413104710	5060	5050	5060	5050	210
383	20250307	131900	412042210	5060	5060	5060	5060	0
384	20250307	131800	412042210	5060	5060	5060	5060	50
385	20250307	131700	411789210	5050	5050	5050	5050	0
386	20250307	131600	411789210	5050	5050	5050	5050	0
387	20250307	131500	411789210	5050	5050	5050	5050	1
388	20250307	131400	411784160	5060	5060	5060	5060	1863
389	20250307	131300	402357380	5060	5060	5060	5060	337
390	20250307	131200	400652160	5060	5060	5060	5060	0
391	20250307	131100	400652160	5060	5060	5060	5060	0
392	20250307	131000	400652160	5060	5060	5060	5060	180
393	20250307	130900	399741360	5060	5060	5060	5060	200
394	20250307	130800	398729360	5060	5060	5060	5060	30
395	20250307	130700	398577560	5060	5060	5060	5060	0
396	20250307	130600	398577560	5060	5060	5060	5060	0
397	20250307	130500	398577560	5060	5060	5060	5060	6
398	20250307	130400	398547200	5050	5050	5050	5050	3
399	20250307	130300	398532050	5060	5060	5060	5060	140
400	20250307	130200	397823650	5060	5060	5060	5060	100
401	20250307	130100	397317650	5070	5070	5070	5070	0
402	20250307	130000	397317650	5070	5070	5070	5070	0
403	20250307	125900	397317650	5070	5070	5070	5070	0
404	20250307	125800	397317650	5070	5070	5070	5070	0
405	20250307	125700	397317650	5070	5070	5070	5070	0
406	20250307	125600	397317650	5070	5070	5070	5070	1
407	20250307	125500	397312580	5070	5060	5070	5050	222
408	20250307	125400	396190750	5070	5070	5070	5070	0
409	20250307	125300	396190750	5070	5070	5070	5070	0
410	20250307	125200	396190750	5070	5060	5070	5060	336
411	20250307	125100	394490570	5060	5060	5060	5060	2
412	20250307	125000	394480450	5070	5070	5070	5070	15
413	20250307	124900	394404400	5070	5070	5070	5070	0
414	20250307	124800	394404400	5070	5070	5070	5070	0
415	20250307	124700	394404400	5070	5070	5070	5070	0
416	20250307	124600	394404400	5070	5070	5070	5070	0
417	20250307	124500	394404400	5070	5070	5070	5070	0
418	20250307	124400	394404400	5070	5070	5070	5070	0
419	20250307	124300	394404400	5070	5070	5070	5070	20
420	20250307	124200	394303000	5070	5070	5070	5070	0
421	20250307	124100	394303000	5070	5070	5070	5070	2
422	20250307	124000	394292860	5070	5070	5070	5070	8
423	20250307	123900	394252300	5080	5080	5080	5080	600
424	20250307	123800	391204300	5080	5080	5080	5080	0
425	20250307	123700	391204300	5080	5060	5080	5060	61
426	20250307	123600	390895620	5060	5060	5060	5060	0
427	20250307	123500	390895620	5060	5060	5060	5060	0
428	20250307	123400	390895620	5060	5060	5060	5060	0
429	20250307	123300	390895620	5060	5060	5060	5060	20
430	20250307	123200	390794420	5070	5070	5070	5070	0
431	20250307	123100	390794420	5070	5070	5070	5070	51
432	20250307	123000	390535850	5060	5060	5060	5060	247
433	20250307	122900	389286030	5060	5060	5060	5060	0
434	20250307	122800	389286030	5060	5060	5060	5060	0
435	20250307	122700	389286030	5060	5060	5060	5060	0
436	20250307	122600	389286030	5060	5060	5060	5060	1
437	20250307	122500	389280970	5040	5040	5050	5040	200
438	20250307	122400	388272470	5050	5050	5050	5050	0
439	20250307	122300	388272470	5050	5040	5050	5040	213
440	20250307	122200	387198820	5050	5050	5050	5050	0
441	20250307	122100	387198820	5050	5050	5060	5050	63
442	20250307	122000	386880380	5050	5050	5050	5050	0
443	20250307	121900	386880380	5050	5050	5050	5050	71
444	20250307	121800	386521830	5050	5050	5050	5050	78
445	20250307	121700	386127930	5050	5050	5050	5050	0
446	20250307	121600	386127930	5050	5050	5050	5050	0
447	20250307	121500	386127930	5050	5050	5050	5050	0
448	20250307	121400	386127930	5050	5050	5050	5050	4
449	20250307	121300	386107730	5050	5050	5050	5050	0
450	20250307	121200	386107730	5050	5050	5050	5050	0
451	20250307	121100	386107730	5050	5050	5050	5050	0
452	20250307	121000	386107730	5050	5070	5070	5050	550
453	20250307	120900	383328730	5070	5070	5070	5070	0
454	20250307	120800	383328730	5070	5070	5070	5070	0
455	20250307	120700	383328730	5070	5070	5070	5070	0
456	20250307	120600	383328730	5070	5080	5080	5070	3150
457	20250307	120500	367349730	5080	5080	5080	5080	20
458	20250307	120400	367248130	5080	5080	5080	5080	290
459	20250307	120300	365774930	5070	5070	5070	5070	44
460	20250307	120200	365551850	5070	5070	5070	5070	157
461	20250307	120100	364755860	5070	5070	5070	5070	10
462	20250307	120000	364705160	5060	5060	5070	5060	272
463	20250307	115900	363327630	5060	5060	5060	5060	200
464	20250307	115800	362315630	5060	5060	5060	5060	200
465	20250307	115700	361303630	5050	5050	5050	5050	0
466	20250307	115600	361303630	5050	5050	5050	5050	0
467	20250307	115500	361303630	5050	5050	5050	5050	0
468	20250307	115400	361303630	5050	5050	5050	5050	189
469	20250307	115300	360349180	5050	5050	5050	5050	102
470	20250307	115200	359834080	5060	5060	5060	5060	0
471	20250307	115100	359834080	5060	5060	5060	5060	0
472	20250307	115000	359834080	5060	5060	5060	5060	0
473	20250307	114900	359834080	5060	5060	5060	5060	0
474	20250307	114800	359834080	5060	5060	5060	5060	0
475	20250307	114700	359834080	5060	5060	5060	5060	0
476	20250307	114600	359834080	5060	5060	5060	5060	0
477	20250307	114500	359834080	5060	5060	5060	5060	5
478	20250307	114400	359808780	5070	5070	5070	5070	0
479	20250307	114300	359808780	5070	5070	5070	5070	1
480	20250307	114200	359803710	5050	5050	5050	5050	0
481	20250307	114100	359803710	5050	5050	5050	5050	420
482	20250307	114000	357682710	5050	5050	5050	5050	9
483	20250307	113900	357637260	5030	5030	5030	5030	0
484	20250307	113800	357637260	5030	5030	5030	5030	0
485	20250307	113700	357637260	5030	5030	5030	5030	0
486	20250307	113600	357637260	5030	5030	5030	5030	0
487	20250307	113500	357637260	5030	5030	5030	5030	11
488	20250307	113400	357581930	5030	5030	5030	5030	0
489	20250307	113300	357581930	5030	5030	5030	5030	0
490	20250307	113200	357581930	5030	5030	5030	5030	16
491	20250307	113100	357501450	5020	5030	5030	5020	191
492	20250307	113000	356540800	5030	5030	5030	5030	318
493	20250307	112900	354941260	5050	5050	5050	5050	0
494	20250307	112800	354941260	5050	5050	5050	5050	0
495	20250307	112700	354941260	5050	5050	5050	5050	0
496	20250307	112600	354941260	5050	5050	5050	5050	0
497	20250307	112500	354941260	5050	5040	5050	5040	1069
498	20250307	112400	349543500	5040	5030	5040	5030	801
499	20250307	112300	345510160	5020	5020	5020	5020	320
500	20250307	112200	343903760	4995	4995	4995	4995	0
501	20250307	112100	343903760	4995	5040	5040	4990	13549
502	20250307	112000	276031070	5050	5050	5050	5050	129
503	20250307	111900	275379620	5050	5050	5050	5050	20
504	20250307	111800	275278620	5050	5050	5050	5050	1431
505	20250307	111700	268052070	5050	5050	5050	5050	5
506	20250307	111600	268026820	5050	5050	5050	5050	0
507	20250307	111500	268026820	5050	5050	5050	5050	1
508	20250307	111400	268021770	5060	5060	5060	5060	3
509	20250307	111300	268006590	5060	5060	5060	5060	88
510	20250307	111200	267561310	5060	5060	5060	5060	0
511	20250307	111100	267561310	5060	5060	5060	5060	0
512	20250307	111000	267561310	5060	5060	5060	5060	0
513	20250307	110900	267561310	5060	5060	5060	5060	101
514	20250307	110800	267050250	5050	5050	5050	5050	0
515	20250307	110700	267050250	5050	5050	5050	5050	0
516	20250307	110600	267050250	5050	5050	5050	5050	1
517	20250307	110500	267045200	5050	5050	5050	5050	0
518	20250307	110400	267045200	5050	5060	5060	5050	210
519	20250307	110300	265984500	5060	5060	5060	5060	300
520	20250307	110200	264466500	5050	5050	5050	5050	0
521	20250307	110100	264466500	5050	5050	5050	5050	2855
522	20250307	110000	250048750	5060	5060	5060	5060	0
523	20250307	105900	250048750	5060	5060	5060	5060	735
524	20250307	105800	246329650	5080	5070	5080	5070	2
525	20250307	105700	246319500	5060	5060	5060	5060	0
526	20250307	105600	246319500	5060	5060	5060	5060	8
527	20250307	105500	246279020	5060	5060	5060	5060	0
528	20250307	105400	246279020	5060	5060	5070	5060	601
529	20250307	105300	243237950	5070	5070	5070	5070	0
530	20250307	105200	243237950	5070	5070	5070	5070	0
531	20250307	105100	243237950	5070	5070	5070	5070	1
532	20250307	105000	243232880	5060	5060	5060	5060	400
533	20250307	104900	241208880	5060	5060	5060	5060	800
534	20250307	104800	237160880	5070	5070	5070	5070	30
535	20250307	104700	237008780	5090	5090	5090	5060	1002
536	20250307	104600	231938600	5090	5070	5090	5070	433
537	20250307	104500	229736230	5080	5070	5080	5070	101
538	20250307	104400	229224150	5080	5080	5080	5080	1
539	20250307	104300	229219070	5070	5070	5070	5070	1
540	20250307	104200	229214000	5080	5080	5080	5080	0
541	20250307	104100	229214000	5080	5080	5080	5080	0
542	20250307	104000	229214000	5080	5080	5080	5080	0
543	20250307	103900	229214000	5080	5080	5080	5080	77
544	20250307	103800	228822840	5080	5080	5080	5080	1
545	20250307	103700	228817760	5080	5065	5080	5060	97
546	20250307	103600	228326800	5070	5070	5070	5070	0
547	20250307	103500	228326800	5070	5080	5080	5070	251
548	20250307	103400	227054220	5070	5070	5070	5070	109
549	20250307	103300	226501590	5080	5080	5080	5080	20
550	20250307	103200	226399990	5080	5080	5080	5080	0
551	20250307	103100	226399990	5080	5080	5080	5080	12
552	20250307	103000	226339030	5060	5080	5080	5060	32
553	20250307	102900	226176780	5070	5070	5070	5070	1101
554	20250307	102800	220594710	5070	5070	5070	5070	7
555	20250307	102700	220559220	5050	5050	5050	5050	0
556	20250307	102600	220559220	5050	5070	5090	5050	1601
557	20250307	102500	212455180	5090	5090	5090	5090	0
558	20250307	102400	212455180	5090	5080	5090	5080	2
559	20250307	102300	212445010	5090	5090	5090	5090	2
560	20250307	102200	212434830	5080	5080	5080	5080	1
561	20250307	102100	212429750	5090	5070	5090	5070	5
562	20250307	102000	212404350	5070	5060	5070	5060	45
563	20250307	101900	212176240	5090	5090	5090	5070	92
564	20250307	101800	211709760	5060	5060	5060	5060	1202
565	20250307	101700	205627640	5090	5090	5090	5090	0
566	20250307	101600	205627640	5090	5070	5090	5070	535
567	20250307	101500	202905100	5070	5100	5100	5070	65
568	20250307	101400	202575400	5100	5070	5100	5070	578
569	20250307	101300	199644760	5100	5100	5100	5100	36
570	20250307	101200	199461160	5100	5100	5100	5100	0
571	20250307	101100	199461160	5100	5080	5100	5070	105
572	20250307	101000	198927720	5100	5090	5100	5090	35
573	20250307	100900	198749560	5080	5080	5080	5080	473
574	20250307	100800	196346720	5080	5070	5080	5070	259
575	20250307	100700	195033580	5060	5060	5060	5060	5
576	20250307	100600	195008280	5070	5060	5070	5050	46
577	20250307	100500	194775860	5060	5060	5060	5060	1
578	20250307	100400	194770800	5080	5050	5080	5050	20
579	20250307	100300	194669770	5080	5080	5080	5080	1
580	20250307	100200	194664690	5080	5060	5080	5050	92
581	20250307	100100	194199960	5050	5090	5090	5050	2062
582	20250307	100000	183768720	5100	5090	5100	5090	708
583	20250307	095900	180164930	5070	5070	5070	5070	90
584	20250307	095800	179708630	5090	5090	5090	5090	0
585	20250307	095700	179708630	5090	5080	5090	5080	391
586	20250307	095600	177722340	5090	5090	5090	5090	0
587	20250307	095500	177722340	5090	5090	5110	5090	116
588	20250307	095400	177131870	5090	5100	5110	5090	202
589	20250307	095300	176103380	5100	5100	5110	5100	22
590	20250307	095200	175991170	5100	5100	5100	5100	414
591	20250307	095100	173879770	5070	5080	5080	5070	137
592	20250307	095000	173183920	5100	5110	5110	5090	326
593	20250307	094900	171524530	5090	5120	5120	5090	900
594	20250307	094800	166938770	5110	5120	5120	5100	689
595	20250307	094700	163420140	5120	5120	5120	5120	1
596	20250307	094600	163415020	5120	5130	5130	5120	24
597	20250307	094500	163292120	5120	5130	5130	5120	12
598	20250307	094400	163230670	5130	5130	5130	5130	2
599	20250307	094300	163220410	5130	5130	5130	5130	32
600	20250307	094200	163056250	5130	5130	5130	5130	1
601	20250307	094100	163051120	5130	5130	5130	5130	2
602	20250307	094000	163040860	5130	5110	5130	5110	207
603	20250307	093900	161981020	5120	5130	5130	5120	55
604	20250307	093800	161699190	5130	5120	5130	5120	135
605	20250307	093700	161007900	5120	5100	5120	5100	64
606	20250307	093600	160681220	5120	5120	5120	5120	8
607	20250307	093500	160640260	5120	5120	5120	5120	1
608	20250307	093400	160635140	5120	5110	5120	5100	181
609	20250307	093300	159711610	5070	5100	5110	5070	1303
610	20250307	093200	153105330	5110	5060	5110	5060	1507
611	20250307	093100	145479560	5090	5070	5090	5070	33
612	20250307	093000	145311940	5070	5070	5070	5070	1
613	20250307	092900	145306870	5070	5080	5080	5040	1603
614	20250307	092800	137227650	5080	5070	5090	5040	4344
615	20250307	092700	115271600	5090	5090	5090	5090	0
616	20250307	092600	115271600	5090	5080	5090	5080	164
617	20250307	092500	114438360	5080	5080	5080	5080	50
618	20250307	092400	114184360	5090	5050	5090	5050	7
619	20250307	092300	114148970	5090	5090	5090	5090	10
620	20250307	092200	114098070	5090	5090	5090	5090	0
621	20250307	092100	114098070	5090	5060	5090	5050	355
622	20250307	092000	112302230	5100	5100	5100	5070	540
623	20250307	091900	109563230	5100	5100	5100	5100	0
624	20250307	091800	109563230	5100	5070	5100	5060	842
625	20250307	091700	105299270	5070	5100	5100	5070	471
626	20250307	091600	102911000	5090	5090	5090	5090	85
627	20250307	091500	102478350	5060	5070	5080	5050	31
628	20250307	091400	102321440	5070	5060	5070	5060	92
629	20250307	091300	101855820	5060	5010	5060	5010	2729
630	20250307	091200	88128190	5020	5020	5030	5000	2987
631	20250307	091100	73143890	5030	5030	5030	5030	100
632	20250307	091000	72640890	5030	5050	5050	5020	364
633	20250307	090900	70812270	5030	5050	5050	5030	161
634	20250307	090800	70002220	5050	5060	5060	5030	198
635	20250307	090700	69005420	5030	5060	5060	5030	66
636	20250307	090600	68673410	5060	5040	5060	5000	3130
637	20250307	090500	52984520	5040	5090	5090	5020	6308
638	20250307	090400	21157250	5090	5095	5095	5070	249
639	20250307	090300	19892680	5070	5080	5080	5070	1100
640	20250307	090200	14305680	5070	5080	5080	5070	1217
641	20250307	090100	8130820	5060	5130	5130	5060	1270
642	20250307	090000	1667190	5140	5170	5170	5130	323