KissMeData/033130/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191700	286178435	1792	1792	1792	1792	395
3	20250307	191600	286178435	1792	1792	1792	1792	0
4	20250307	191500	286178435	1792	1792	1792	1792	0
5	20250307	191400	286178435	1792	1792	1792	1792	0
6	20250307	191300	286178435	1792	1792	1792	1792	0
7	20250307	191200	286178435	1792	1792	1792	1792	0
8	20250307	191100	286178435	1792	1792	1792	1792	0
9	20250307	191000	286178435	1792	1792	1792	1792	0
10	20250307	190900	286178435	1792	1792	1792	1792	0
11	20250307	190800	286178435	1792	1792	1792	1792	0
12	20250307	190700	286178435	1792	1792	1792	1792	0
13	20250307	190600	286178435	1792	1792	1792	1792	0
14	20250307	190500	286178435	1792	1792	1792	1792	0
15	20250307	190400	286178435	1792	1792	1792	1792	0
16	20250307	190300	286178435	1792	1792	1792	1792	0
17	20250307	190200	286178435	1792	1792	1792	1792	0
18	20250307	190100	286178435	1792	1792	1792	1792	0
19	20250307	190000	286178435	1792	1792	1792	1792	0
20	20250307	185900	286178435	1792	1792	1792	1792	0
21	20250307	185800	286178435	1792	1792	1792	1792	0
22	20250307	185700	286178435	1792	1792	1792	1792	0
23	20250307	185600	286178435	1792	1792	1792	1792	0
24	20250307	185500	286178435	1792	1792	1792	1792	0
25	20250307	185400	286178435	1792	1792	1792	1792	0
26	20250307	185300	286178435	1792	1792	1792	1792	0
27	20250307	185200	286178435	1792	1792	1792	1792	0
28	20250307	185100	286178435	1792	1792	1792	1792	0
29	20250307	185000	286178435	1792	1792	1792	1792	0
30	20250307	184900	286178435	1792	1792	1792	1792	0
31	20250307	184800	286178435	1792	1792	1792	1792	0
32	20250307	184700	286178435	1792	1792	1792	1792	395
33	20250307	184600	286178435	1792	1792	1792	1792	0
34	20250307	184500	286178435	1792	1792	1792	1792	0
35	20250307	184400	286178435	1792	1792	1792	1792	0
36	20250307	184300	286178435	1792	1792	1792	1792	0
37	20250307	184200	286178435	1792	1792	1792	1792	0
38	20250307	184100	286178435	1792	1792	1792	1792	0
39	20250307	184000	286178435	1792	1792	1792	1792	0
40	20250307	183900	286178435	1792	1792	1792	1792	0
41	20250307	183800	286178435	1792	1792	1792	1792	0
42	20250307	183700	286178435	1792	1792	1792	1792	0
43	20250307	183600	286178435	1792	1792	1792	1792	0
44	20250307	183500	286178435	1792	1792	1792	1792	0
45	20250307	183400	286178435	1792	1792	1792	1792	0
46	20250307	183300	286178435	1792	1792	1792	1792	0
47	20250307	183200	286178435	1792	1792	1792	1792	0
48	20250307	183100	286178435	1792	1792	1792	1792	0
49	20250307	183000	286178435	1792	1792	1792	1792	0
50	20250307	182900	286178435	1792	1792	1792	1792	0
51	20250307	182800	286178435	1792	1792	1792	1792	0
52	20250307	182700	286178435	1792	1792	1792	1792	0
53	20250307	182600	286178435	1792	1792	1792	1792	0
54	20250307	182500	286178435	1792	1792	1792	1792	0
55	20250307	182400	286178435	1792	1792	1792	1792	0
56	20250307	182300	286178435	1792	1792	1792	1792	0
57	20250307	182200	286178435	1792	1792	1792	1792	0
58	20250307	182100	286178435	1792	1792	1792	1792	0
59	20250307	182000	286178435	1792	1792	1792	1792	0
60	20250307	181900	286178435	1792	1792	1792	1792	0
61	20250307	181800	286178435	1792	1792	1792	1792	0
62	20250307	181700	286178435	1792	1792	1792	1792	395
63	20250307	181600	286178435	1792	1792	1792	1792	0
64	20250307	181500	286178435	1792	1792	1792	1792	0
65	20250307	181400	286178435	1792	1792	1792	1792	0
66	20250307	181300	286178435	1792	1792	1792	1792	0
67	20250307	181200	286178435	1792	1792	1792	1792	0
68	20250307	181100	286178435	1792	1792	1792	1792	0
69	20250307	181000	286178435	1792	1792	1792	1792	0
70	20250307	180900	286178435	1792	1792	1792	1792	0
71	20250307	180800	286178435	1792	1792	1792	1792	0
72	20250307	180700	286178435	1792	1792	1792	1792	0
73	20250307	180600	286178435	1792	1792	1792	1792	0
74	20250307	180500	286178435	1792	1792	1792	1792	0
75	20250307	180400	286178435	1792	1792	1792	1792	0
76	20250307	180300	286178435	1792	1792	1792	1792	0
77	20250307	180200	286178435	1792	1792	1792	1792	0
78	20250307	180100	286178435	1792	1792	1792	1792	0
79	20250307	180000	286178435	1792	1792	1792	1792	0
80	20250307	175900	286178435	1792	1792	1792	1792	0
81	20250307	175800	286178435	1792	1792	1792	1792	0
82	20250307	175700	286178435	1792	1792	1792	1792	0
83	20250307	175600	286178435	1792	1792	1792	1792	0
84	20250307	175500	286178435	1792	1792	1792	1792	0
85	20250307	175400	286178435	1792	1792	1792	1792	0
86	20250307	175300	286178435	1792	1792	1792	1792	0
87	20250307	175200	286178435	1792	1792	1792	1792	0
88	20250307	175100	286178435	1792	1792	1792	1792	0
89	20250307	175000	286178435	1792	1792	1792	1792	0
90	20250307	174900	286178435	1792	1792	1792	1792	0
91	20250307	174800	286178435	1792	1792	1792	1792	0
92	20250307	174700	286178435	1792	1792	1792	1792	395
93	20250307	174600	286178435	1792	1792	1792	1792	0
94	20250307	174500	286178435	1792	1792	1792	1792	0
95	20250307	174400	286178435	1792	1792	1792	1792	0
96	20250307	174300	286178435	1792	1792	1792	1792	0
97	20250307	174200	286178435	1792	1792	1792	1792	0
98	20250307	174100	286178435	1792	1792	1792	1792	0
99	20250307	174000	286178435	1792	1792	1792	1792	0
100	20250307	173900	286178435	1792	1792	1792	1792	0
101	20250307	173800	286178435	1792	1792	1792	1792	0
102	20250307	173700	286178435	1792	1792	1792	1792	0
103	20250307	173600	286178435	1792	1792	1792	1792	0
104	20250307	173500	286178435	1792	1792	1792	1792	0
105	20250307	173400	286178435	1792	1792	1792	1792	0
106	20250307	173300	286178435	1792	1792	1792	1792	0
107	20250307	173200	286178435	1792	1792	1792	1792	0
108	20250307	173100	286178435	1792	1792	1792	1792	0
109	20250307	173000	286178435	1792	1792	1792	1792	0
110	20250307	172900	286178435	1792	1792	1792	1792	0
111	20250307	172800	286178435	1792	1792	1792	1792	0
112	20250307	172700	286178435	1792	1792	1792	1792	0
113	20250307	172600	286178435	1792	1792	1792	1792	0
114	20250307	172500	286178435	1792	1792	1792	1792	0
115	20250307	172400	286178435	1792	1792	1792	1792	0
116	20250307	172300	286178435	1792	1792	1792	1792	0
117	20250307	172200	286178435	1792	1792	1792	1792	0
118	20250307	172100	286178435	1792	1792	1792	1792	0
119	20250307	172000	286178435	1792	1792	1792	1792	0
120	20250307	171900	286178435	1792	1792	1792	1792	0
121	20250307	171800	286178435	1792	1792	1792	1792	0
122	20250307	171700	286178435	1792	1792	1792	1792	395
123	20250307	171600	286178435	1792	1792	1792	1792	0
124	20250307	171500	286178435	1792	1792	1792	1792	0
125	20250307	171400	286178435	1792	1792	1792	1792	0
126	20250307	171300	286178435	1792	1792	1792	1792	0
127	20250307	171200	286178435	1792	1792	1792	1792	0
128	20250307	171100	286178435	1792	1792	1792	1792	0
129	20250307	171000	286178435	1792	1792	1792	1792	0
130	20250307	170900	286178435	1792	1792	1792	1792	0
131	20250307	170800	286178435	1792	1792	1792	1792	0
132	20250307	170700	286178435	1792	1792	1792	1792	0
133	20250307	170600	286178435	1792	1792	1792	1792	0
134	20250307	170500	286178435	1792	1792	1792	1792	0
135	20250307	170400	286178435	1792	1792	1792	1792	0
136	20250307	170300	286178435	1792	1792	1792	1792	0
137	20250307	170200	286178435	1792	1792	1792	1792	0
138	20250307	170100	286178435	1792	1792	1792	1792	0
139	20250307	170000	286178435	1792	1792	1792	1792	0
140	20250307	165900	286178435	1792	1792	1792	1792	0
141	20250307	165800	286178435	1792	1792	1792	1792	0
142	20250307	165700	286178435	1792	1792	1792	1792	0
143	20250307	165600	286178435	1792	1792	1792	1792	0
144	20250307	165500	286178435	1792	1792	1792	1792	0
145	20250307	165400	286178435	1792	1792	1792	1792	0
146	20250307	165300	286178435	1792	1792	1792	1792	0
147	20250307	165200	286178435	1792	1792	1792	1792	0
148	20250307	165100	286178435	1792	1792	1792	1792	0
149	20250307	165000	286178435	1792	1792	1792	1792	0
150	20250307	164900	286178435	1792	1792	1792	1792	0
151	20250307	164800	286178435	1792	1792	1792	1792	0
152	20250307	164700	286178435	1792	1792	1792	1792	395
153	20250307	164600	286178435	1792	1792	1792	1792	0
154	20250307	164500	286178435	1792	1792	1792	1792	0
155	20250307	164400	286178435	1792	1792	1792	1792	0
156	20250307	164300	286178435	1792	1792	1792	1792	0
157	20250307	164200	286178435	1792	1792	1792	1792	0
158	20250307	164100	286178435	1792	1792	1792	1792	0
159	20250307	164000	286178435	1792	1792	1792	1792	0
160	20250307	163900	286178435	1792	1792	1792	1792	0
161	20250307	163800	286178435	1792	1792	1792	1792	0
162	20250307	163700	286178435	1792	1792	1792	1792	0
163	20250307	163600	286178435	1792	1792	1792	1792	0
164	20250307	163500	286178435	1792	1792	1792	1792	0
165	20250307	163400	286178435	1792	1792	1792	1792	0
166	20250307	163300	286178435	1792	1792	1792	1792	0
167	20250307	163200	286178435	1792	1792	1792	1792	0
168	20250307	163100	286178435	1792	1792	1792	1792	0
169	20250307	163000	286178435	1792	1792	1792	1792	0
170	20250307	162900	286178435	1792	1792	1792	1792	0
171	20250307	162800	286178435	1792	1792	1792	1792	0
172	20250307	162700	286178435	1792	1792	1792	1792	0
173	20250307	162600	286178435	1792	1792	1792	1792	0
174	20250307	162500	286178435	1792	1792	1792	1792	0
175	20250307	162400	286178435	1792	1792	1792	1792	0
176	20250307	162300	286178435	1792	1792	1792	1792	0
177	20250307	162200	286178435	1792	1792	1792	1792	0
178	20250307	162100	286178435	1792	1792	1792	1792	0
179	20250307	162000	286178435	1792	1792	1792	1792	0
180	20250307	161900	286178435	1792	1792	1792	1792	0
181	20250307	161800	286178435	1792	1792	1792	1792	0
182	20250307	161700	286178435	1792	1792	1792	1792	395
183	20250307	161600	286178435	1792	1792	1792	1792	0
184	20250307	161500	286178435	1792	1792	1792	1792	0
185	20250307	161400	286178435	1792	1792	1792	1792	0
186	20250307	161300	286178435	1792	1792	1792	1792	0
187	20250307	161200	286178435	1792	1792	1792	1792	0
188	20250307	161100	286178435	1792	1792	1792	1792	0
189	20250307	161000	286178435	1792	1792	1792	1792	0
190	20250307	160900	286178435	1792	1792	1792	1792	0
191	20250307	160800	286178435	1792	1792	1792	1792	0
192	20250307	160700	286178435	1792	1792	1792	1792	0
193	20250307	160600	286178435	1792	1792	1792	1792	0
194	20250307	160500	286178435	1792	1792	1792	1792	0
195	20250307	160400	286178435	1792	1792	1792	1792	0
196	20250307	160300	286178435	1792	1792	1792	1792	0
197	20250307	160200	286178435	1792	1792	1792	1792	0
198	20250307	160100	286178435	1792	1792	1792	1792	0
199	20250307	160000	286178435	1792	1792	1792	1792	0
200	20250307	155900	286178435	1792	1792	1792	1792	0
201	20250307	155800	286178435	1792	1792	1792	1792	0
202	20250307	155700	286178435	1792	1792	1792	1792	0
203	20250307	155600	286178435	1792	1792	1792	1792	0
204	20250307	155500	286178435	1792	1792	1792	1792	0
205	20250307	155400	286178435	1792	1792	1792	1792	0
206	20250307	155300	286178435	1792	1792	1792	1792	0
207	20250307	155200	286178435	1792	1792	1792	1792	0
208	20250307	155100	286178435	1792	1792	1792	1792	0
209	20250307	155000	286178435	1792	1792	1792	1792	0
210	20250307	154900	286178435	1792	1792	1792	1792	0
211	20250307	154800	286178435	1792	1792	1792	1792	0
212	20250307	154700	286178435	1792	1792	1792	1792	395
213	20250307	154600	286178435	1792	1792	1792	1792	0
214	20250307	154500	286178435	1792	1792	1792	1792	0
215	20250307	154400	286178435	1792	1792	1792	1792	0
216	20250307	154300	286178435	1792	1792	1792	1792	0
217	20250307	154200	286178435	1792	1792	1792	1792	0
218	20250307	154100	286178435	1792	1792	1792	1792	0
219	20250307	154000	286178435	1792	1792	1792	1792	0
220	20250307	153900	286178435	1792	1792	1792	1792	0
221	20250307	153800	286178435	1792	1792	1792	1792	0
222	20250307	153700	286178435	1792	1792	1792	1792	0
223	20250307	153600	286178435	1792	1792	1792	1792	0
224	20250307	153500	286178435	1792	1792	1792	1792	0
225	20250307	153400	286178435	1792	1792	1792	1792	0
226	20250307	153300	286178435	1792	1792	1792	1792	0
227	20250307	153200	286178435	1792	1792	1792	1792	0
228	20250307	153100	286178435	1792	1792	1792	1792	0
229	20250307	153000	286178435	1792	1792	1792	1792	395
230	20250307	152900	285470595	1792	1792	1792	1792	0
231	20250307	152800	285470595	1792	1792	1792	1792	0
232	20250307	152700	285470595	1792	1792	1792	1792	0
233	20250307	152600	285470595	1792	1792	1792	1792	0
234	20250307	152500	285470595	1792	1792	1792	1792	0
235	20250307	152400	285470595	1792	1792	1792	1792	0
236	20250307	152300	285470595	1792	1792	1792	1792	0
237	20250307	152200	285470595	1792	1792	1792	1792	0
238	20250307	152100	285470595	1792	1792	1792	1792	0
239	20250307	152000	285470595	1792	1792	1792	1792	0
240	20250307	151900	285470595	1792	1787	1792	1787	414
241	20250307	151800	284730568	1790	1790	1790	1790	0
242	20250307	151700	284730568	1790	1788	1791	1788	70
243	20250307	151600	284605403	1793	1792	1798	1792	934
244	20250307	151500	282930729	1797	1786	1797	1786	100
245	20250307	151400	282751612	1790	1782	1790	1782	3608
246	20250307	151300	276304319	1787	1787	1787	1787	0
247	20250307	151200	276304319	1787	1787	1787	1787	1
248	20250307	151100	276302532	1787	1785	1787	1785	590
249	20250307	151000	275249380	1787	1787	1787	1781	1575
250	20250307	150900	272443666	1787	1787	1787	1787	0
251	20250307	150800	272443666	1787	1787	1787	1787	57
252	20250307	150700	272341807	1787	1787	1787	1787	0
253	20250307	150600	272341807	1787	1787	1787	1787	0
254	20250307	150500	272341807	1787	1787	1787	1787	0
255	20250307	150400	272341807	1787	1787	1787	1784	595
256	20250307	150300	271280096	1787	1787	1787	1782	1110
257	20250307	150200	269302066	1787	1782	1787	1782	33
258	20250307	150100	269243255	1787	1787	1787	1787	0
259	20250307	150000	269243255	1787	1783	1787	1783	578
260	20250307	145900	268212677	1783	1783	1783	1783	265
261	20250307	145800	267740182	1783	1783	1783	1783	0
262	20250307	145700	267740182	1783	1783	1783	1783	5
263	20250307	145600	267731267	1783	1783	1783	1783	50
264	20250307	145500	267642117	1783	1783	1786	1782	505
265	20250307	145400	266741697	1786	1786	1786	1786	0
266	20250307	145300	266741697	1786	1783	1786	1781	929
267	20250307	145200	265087123	1786	1786	1786	1786	0
268	20250307	145100	265087123	1786	1786	1786	1786	1
269	20250307	145000	265085337	1786	1784	1787	1781	7469
270	20250307	144900	251770405	1787	1787	1787	1787	0
271	20250307	144800	251770405	1787	1787	1787	1787	0
272	20250307	144700	251770405	1787	1787	1787	1787	0
273	20250307	144600	251770405	1787	1787	1787	1787	0
274	20250307	144500	251770405	1787	1784	1787	1784	3858
275	20250307	144400	244887730	1787	1785	1787	1785	1689
276	20250307	144300	241872863	1787	1787	1787	1787	0
277	20250307	144200	241872863	1787	1787	1787	1787	0
278	20250307	144100	241872863	1787	1786	1787	1786	302
279	20250307	144000	241333489	1786	1786	1786	1786	0
280	20250307	143900	241333489	1786	1786	1786	1786	146
281	20250307	143800	241072733	1786	1786	1786	1786	1170
282	20250307	143700	238983113	1787	1787	1787	1787	100
283	20250307	143600	238804413	1787	1787	1787	1787	40
284	20250307	143500	238732933	1787	1787	1787	1787	162
285	20250307	143400	238443439	1790	1790	1790	1790	0
286	20250307	143300	238443439	1790	1787	1790	1787	440
287	20250307	143200	237657156	1787	1787	1787	1787	3
288	20250307	143100	237651795	1787	1786	1787	1786	1139
289	20250307	143000	235617537	1786	1786	1786	1784	557
290	20250307	142900	234623819	1786	1786	1786	1786	326
291	20250307	142800	234041583	1787	1784	1787	1784	192
292	20250307	142700	233698929	1787	1787	1787	1787	1
293	20250307	142600	233697142	1787	1785	1787	1784	121
294	20250307	142500	233481161	1787	1787	1787	1787	0
295	20250307	142400	233481161	1787	1787	1787	1787	0
296	20250307	142300	233481161	1787	1787	1787	1787	542
297	20250307	142200	232512607	1787	1787	1787	1787	0
298	20250307	142100	232512607	1787	1785	1787	1785	11
299	20250307	142000	232492970	1787	1787	1787	1787	5
300	20250307	141900	232484035	1787	1788	1788	1787	6258
301	20250307	141800	221300689	1790	1786	1790	1786	2364
302	20250307	141700	217078176	1787	1790	1790	1787	522
303	20250307	141600	216145356	1790	1790	1790	1790	0
304	20250307	141500	216145356	1790	1790	1790	1790	0
305	20250307	141400	216145356	1790	1790	1790	1790	1
306	20250307	141300	216143566	1790	1793	1793	1788	518
307	20250307	141200	215217364	1794	1794	1794	1794	200
308	20250307	141100	214858564	1794	1790	1794	1790	2632
309	20250307	141000	210145721	1791	1786	1791	1786	3461
310	20250307	140900	203964343	1786	1786	1786	1786	0
311	20250307	140800	203964343	1786	1784	1786	1784	24
312	20250307	140700	203921501	1786	1784	1786	1784	114
313	20250307	140600	203718123	1787	1787	1787	1784	2277
314	20250307	140500	199651560	1785	1793	1798	1785	5073
315	20250307	140400	190587343	1799	1799	1799	1794	602
316	20250307	140300	189507345	1793	1795	1800	1788	3340
317	20250307	140200	183517534	1800	1800	1802	1794	4993
318	20250307	140100	174547134	1802	1799	1802	1798	4111
319	20250307	140000	167146236	1802	1802	1802	1800	3082
320	20250307	135900	161596408	1802	1802	1802	1802	1000
321	20250307	135800	159794408	1802	1802	1802	1802	1010
322	20250307	135700	157974388	1802	1801	1802	1801	794
323	20250307	135600	156544392	1801	1801	1801	1801	0
324	20250307	135500	156544392	1801	1801	1801	1801	0
325	20250307	135400	156544392	1801	1801	1801	1801	0
326	20250307	135300	156544392	1801	1801	1801	1801	0
327	20250307	135200	156544392	1801	1801	1801	1801	83
328	20250307	135100	156394909	1801	1801	1801	1801	200
329	20250307	135000	156034709	1801	1801	1801	1801	1412
330	20250307	134900	153491697	1801	1801	1801	1801	0
331	20250307	134800	153491697	1801	1801	1801	1801	0
332	20250307	134700	153491697	1801	1799	1801	1799	13
333	20250307	134600	153468308	1801	1800	1801	1800	168
334	20250307	134500	153165907	1801	1801	1801	1800	910
335	20250307	134400	151527892	1801	1801	1801	1800	69
336	20250307	134300	151403671	1801	1801	1801	1801	173
337	20250307	134200	151092098	1802	1801	1802	1801	21
338	20250307	134100	151054276	1802	1802	1802	1802	0
339	20250307	134000	151054276	1802	1801	1802	1801	146
340	20250307	133900	150791329	1801	1801	1801	1801	0
341	20250307	133800	150791329	1801	1801	1801	1801	4
342	20250307	133700	150784125	1802	1801	1802	1801	2776
343	20250307	133600	145784548	1801	1801	1801	1798	818
344	20250307	133500	144313768	1801	1801	1801	1801	0
345	20250307	133400	144313768	1801	1801	1801	1801	0
346	20250307	133300	144313768	1801	1801	1801	1801	0
347	20250307	133200	144313768	1801	1799	1801	1799	698
348	20250307	133100	143058064	1801	1801	1801	1801	816
349	20250307	133000	141588448	1801	1801	1801	1801	0
350	20250307	132900	141588448	1801	1800	1801	1800	201
351	20250307	132800	141226647	1801	1801	1801	1801	0
352	20250307	132700	141226647	1801	1801	1801	1801	0
353	20250307	132600	141226647	1801	1801	1801	1801	0
354	20250307	132500	141226647	1801	1801	1801	1801	0
355	20250307	132400	141226647	1801	1800	1801	1800	149
356	20250307	132300	140958446	1802	1802	1802	1802	0
357	20250307	132200	140958446	1802	1802	1802	1802	0
358	20250307	132100	140958446	1802	1802	1802	1802	0
359	20250307	132000	140958446	1802	1801	1802	1801	632
360	20250307	131900	139820212	1801	1801	1801	1801	0
361	20250307	131800	139820212	1801	1801	1801	1801	1
362	20250307	131700	139818411	1801	1801	1801	1801	100
363	20250307	131600	139638311	1801	1801	1801	1801	0
364	20250307	131500	139638311	1801	1798	1801	1798	707
365	20250307	131400	138367122	1802	1802	1802	1802	0
366	20250307	131300	138367122	1802	1801	1802	1801	1080
367	20250307	131200	136422041	1802	1801	1802	1801	1521
368	20250307	131100	133681219	1802	1800	1802	1798	905
369	20250307	131000	132053055	1801	1801	1801	1801	0
370	20250307	130900	132053055	1801	1801	1801	1801	3
371	20250307	130800	132047652	1801	1801	1801	1801	0
372	20250307	130700	132047652	1801	1800	1801	1800	944
373	20250307	130600	130348451	1800	1800	1800	1800	304
374	20250307	130500	129801251	1800	1800	1800	1800	0
375	20250307	130400	129801251	1800	1800	1800	1800	100
376	20250307	130300	129621251	1800	1800	1800	1800	100
377	20250307	130200	129441251	1800	1800	1800	1800	0
378	20250307	130100	129441251	1800	1799	1800	1799	151
379	20250307	130000	129169601	1800	1800	1800	1800	0
380	20250307	125900	129169601	1800	1799	1800	1799	147
381	20250307	125800	128905147	1799	1798	1799	1798	220
382	20250307	125700	128509467	1800	1800	1800	1800	0
383	20250307	125600	128509467	1800	1800	1800	1800	0
384	20250307	125500	128509467	1800	1800	1800	1800	10
385	20250307	125400	128491467	1800	1800	1800	1800	1
386	20250307	125300	128489667	1800	1800	1800	1800	0
387	20250307	125200	128489667	1800	1800	1800	1800	0
388	20250307	125100	128489667	1800	1798	1800	1798	7
389	20250307	125000	128477079	1801	1801	1801	1801	1
390	20250307	124900	128475278	1799	1800	1801	1799	41
391	20250307	124800	128401497	1802	1802	1802	1802	1
392	20250307	124700	128399695	1801	1802	1802	1801	40
393	20250307	124600	128327635	1802	1802	1802	1801	785
394	20250307	124500	126913394	1803	1803	1803	1803	0
395	20250307	124400	126913394	1803	1801	1803	1801	3204
396	20250307	124300	121139884	1802	1802	1802	1800	586
397	20250307	124200	120084504	1801	1799	1801	1799	2511
398	20250307	124100	115563683	1800	1799	1800	1799	58
399	20250307	124000	115459340	1800	1800	1800	1800	0
400	20250307	123900	115459340	1800	1800	1800	1800	0
401	20250307	123800	115459340	1800	1800	1800	1800	0
402	20250307	123700	115459340	1800	1800	1800	1800	0
403	20250307	123600	115459340	1800	1797	1800	1797	101
404	20250307	123500	115277840	1800	1799	1800	1799	22
405	20250307	123400	115238260	1800	1800	1800	1800	0
406	20250307	123300	115238260	1800	1800	1800	1800	0
407	20250307	123200	115238260	1800	1800	1800	1800	0
408	20250307	123100	115238260	1800	1800	1800	1800	0
409	20250307	123000	115238260	1800	1800	1800	1800	0
410	20250307	122900	115238260	1800	1800	1800	1800	0
411	20250307	122800	115238260	1800	1800	1800	1800	0
412	20250307	122700	115238260	1800	1800	1800	1800	0
413	20250307	122600	115238260	1800	1800	1800	1800	0
414	20250307	122500	115238260	1800	1800	1800	1800	0
415	20250307	122400	115238260	1800	1800	1800	1800	0
416	20250307	122300	115238260	1800	1800	1800	1800	0
417	20250307	122200	115238260	1800	1800	1800	1800	0
418	20250307	122100	115238260	1800	1796	1800	1796	174
419	20250307	122000	114925752	1796	1796	1796	1796	0
420	20250307	121900	114925752	1796	1796	1796	1796	0
421	20250307	121800	114925752	1796	1796	1796	1796	0
422	20250307	121700	114925752	1796	1796	1796	1794	161
423	20250307	121600	114636868	1801	1801	1801	1801	0
424	20250307	121500	114636868	1801	1798	1801	1797	1358
425	20250307	121400	112195214	1801	1801	1801	1801	0
426	20250307	121300	112195214	1801	1801	1801	1801	155
427	20250307	121200	111916059	1801	1799	1801	1798	51
428	20250307	121100	111824344	1801	1801	1801	1801	0
429	20250307	121000	111824344	1801	1799	1801	1798	745
430	20250307	120900	110484767	1799	1799	1799	1799	4
431	20250307	120800	110477571	1800	1800	1800	1800	100
432	20250307	120700	110297571	1801	1801	1801	1801	437
433	20250307	120600	109510534	1801	1801	1802	1801	449
434	20250307	120500	108701884	1801	1801	1801	1801	0
435	20250307	120400	108701884	1801	1801	1801	1801	0
436	20250307	120300	108701884	1801	1801	1801	1801	0
437	20250307	120200	108701884	1801	1799	1801	1799	472
438	20250307	120100	107852752	1801	1799	1801	1799	2
439	20250307	120000	107849152	1801	1799	1801	1799	45
440	20250307	115900	107768183	1801	1801	1801	1801	0
441	20250307	115800	107768183	1801	1801	1801	1801	0
442	20250307	115700	107768183	1801	1801	1801	1801	0
443	20250307	115600	107768183	1801	1799	1801	1799	2
444	20250307	115500	107764583	1802	1802	1802	1802	0
445	20250307	115400	107764583	1802	1802	1802	1802	0
446	20250307	115300	107764583	1802	1802	1802	1802	600
447	20250307	115200	106683383	1802	1801	1802	1801	109
448	20250307	115100	106487073	1802	1802	1802	1802	336
449	20250307	115000	105881601	1802	1801	1802	1801	291
450	20250307	114900	105357508	1802	1802	1802	1802	0
451	20250307	114800	105357508	1802	1802	1802	1802	0
452	20250307	114700	105357508	1802	1799	1802	1799	41
453	20250307	114600	105283746	1802	1802	1802	1802	110
454	20250307	114500	105085526	1802	1799	1802	1799	390
455	20250307	114400	104383913	1803	1803	1803	1803	0
456	20250307	114300	104383913	1803	1803	1803	1802	169
457	20250307	114200	104079373	1802	1802	1802	1802	948
458	20250307	114100	102371077	1803	1803	1803	1803	0
459	20250307	114000	102371077	1803	1802	1803	1802	1004
460	20250307	113900	100561868	1802	1801	1802	1801	176
461	20250307	113800	100244891	1801	1800	1802	1798	340
462	20250307	113700	99632718	1800	1802	1803	1800	253
463	20250307	113600	99176813	1802	1802	1802	1802	0
464	20250307	113500	99176813	1802	1802	1802	1802	0
465	20250307	113400	99176813	1802	1800	1802	1800	1701
466	20250307	113300	96115011	1802	1802	1802	1802	0
467	20250307	113200	96115011	1802	1802	1802	1802	0
468	20250307	113100	96115011	1802	1799	1802	1799	201
469	20250307	113000	95753409	1802	1802	1802	1802	0
470	20250307	112900	95753409	1802	1802	1802	1802	0
471	20250307	112800	95753409	1802	1802	1802	1802	0
472	20250307	112700	95753409	1802	1801	1802	1801	2
473	20250307	112600	95749806	1802	1802	1802	1802	0
474	20250307	112500	95749806	1802	1802	1802	1802	0
475	20250307	112400	95749806	1802	1800	1802	1800	301
476	20250307	112300	95208004	1802	1802	1802	1802	100
477	20250307	112200	95027804	1802	1802	1802	1802	0
478	20250307	112100	95027804	1802	1802	1802	1802	0
479	20250307	112000	95027804	1802	1802	1802	1802	0
480	20250307	111900	95027804	1802	1802	1802	1802	0
481	20250307	111800	95027804	1802	1800	1802	1800	523
482	20250307	111700	94086402	1803	1803	1803	1803	0
483	20250307	111600	94086402	1803	1803	1803	1803	0
484	20250307	111500	94086402	1803	1803	1803	1803	0
485	20250307	111400	94086402	1803	1802	1803	1802	451
486	20250307	111300	93273349	1803	1802	1803	1802	807
487	20250307	111200	91819134	1802	1802	1802	1802	3
488	20250307	111100	91813728	1803	1798	1803	1798	34
489	20250307	111000	91752534	1798	1795	1798	1795	1405
490	20250307	110900	89230056	1798	1795	1798	1795	501
491	20250307	110800	88330758	1799	1798	1799	1798	1002
492	20250307	110700	86529160	1803	1803	1803	1803	0
493	20250307	110600	86529160	1803	1803	1803	1803	0
494	20250307	110500	86529160	1803	1798	1803	1798	2122
495	20250307	110400	82709799	1803	1803	1803	1803	0
496	20250307	110300	82709799	1803	1799	1803	1799	190
497	20250307	110200	82367985	1803	1803	1803	1803	56
498	20250307	110100	82267017	1803	1803	1803	1803	0
499	20250307	110000	82267017	1803	1803	1803	1803	1
500	20250307	105900	82265214	1803	1803	1803	1803	2
501	20250307	105800	82261608	1804	1801	1804	1800	835
502	20250307	105700	80757201	1800	1800	1800	1800	327
503	20250307	105600	80168601	1800	1799	1800	1799	1289
504	20250307	105500	77849588	1799	1798	1799	1798	10065
505	20250307	105400	59752717	1797	1796	1797	1795	1519
506	20250307	105300	57025024	1798	1798	1798	1798	0
507	20250307	105200	57025024	1798	1798	1798	1798	0
508	20250307	105100	57025024	1798	1797	1798	1797	2306
509	20250307	105000	52881141	1796	1796	1796	1796	1321
510	20250307	104900	50508625	1796	1796	1796	1796	0
511	20250307	104800	50508625	1796	1796	1796	1796	200
512	20250307	104700	50149425	1796	1796	1796	1796	0
513	20250307	104600	50149425	1796	1794	1796	1794	770
514	20250307	104500	48767516	1794	1794	1794	1794	0
515	20250307	104400	48767516	1794	1794	1794	1794	0
516	20250307	104300	48767516	1794	1791	1794	1791	40
517	20250307	104200	48695853	1791	1791	1791	1791	0
518	20250307	104100	48695853	1791	1791	1791	1791	0
519	20250307	104000	48695853	1791	1790	1791	1790	26
520	20250307	103900	48649312	1794	1794	1794	1794	0
521	20250307	103800	48649312	1794	1794	1794	1794	0
522	20250307	103700	48649312	1794	1792	1794	1792	3224
523	20250307	103600	42870302	1792	1787	1792	1787	41
524	20250307	103500	42797030	1792	1788	1792	1785	589
525	20250307	103400	41744576	1792	1790	1792	1790	2
526	20250307	103300	41740994	1791	1791	1791	1791	55
527	20250307	103200	41642489	1792	1792	1792	1792	0
528	20250307	103100	41642489	1792	1791	1792	1791	10
529	20250307	103000	41624571	1792	1792	1792	1792	0
530	20250307	102900	41624571	1792	1792	1792	1792	0
531	20250307	102800	41624571	1792	1792	1792	1792	0
532	20250307	102700	41624571	1792	1792	1792	1792	50
533	20250307	102600	41534971	1792	1787	1792	1787	18
534	20250307	102500	41502795	1792	1792	1792	1792	0
535	20250307	102400	41502795	1792	1792	1792	1792	500
536	20250307	102300	40606795	1792	1787	1792	1787	502
537	20250307	102200	39709715	1792	1792	1792	1792	9
538	20250307	102100	39693587	1792	1787	1792	1787	2
539	20250307	102000	39690008	1792	1792	1792	1792	50
540	20250307	101900	39600408	1792	1792	1792	1792	5
541	20250307	101800	39591448	1792	1792	1792	1792	38
542	20250307	101700	39523352	1792	1792	1792	1792	0
543	20250307	101600	39523352	1792	1789	1792	1789	1810
544	20250307	101500	36284386	1789	1789	1789	1789	0
545	20250307	101400	36284386	1789	1789	1789	1789	0
546	20250307	101300	36284386	1789	1789	1789	1789	0
547	20250307	101200	36284386	1789	1789	1789	1789	0
548	20250307	101100	36284386	1789	1789	1789	1789	0
549	20250307	101000	36284386	1789	1788	1789	1788	2286
550	20250307	100900	32197012	1788	1788	1788	1788	2695
551	20250307	100800	27378352	1788	1784	1788	1784	3000
552	20250307	100700	22023634	1785	1785	1785	1785	0
553	20250307	100600	22023634	1785	1784	1785	1784	1186
554	20250307	100500	19907805	1785	1785	1785	1785	0
555	20250307	100400	19907805	1785	1785	1785	1785	0
556	20250307	100300	19907805	1785	1782	1785	1782	351
557	20250307	100200	19282320	1785	1785	1785	1785	0
558	20250307	100100	19282320	1785	1785	1785	1785	0
559	20250307	100000	19282320	1785	1785	1785	1785	0
560	20250307	095900	19282320	1785	1785	1785	1785	0
561	20250307	095800	19282320	1785	1785	1785	1785	0
562	20250307	095700	19282320	1785	1785	1785	1785	0
563	20250307	095600	19282320	1785	1785	1785	1785	0
564	20250307	095500	19282320	1785	1783	1785	1782	327
565	20250307	095400	18699560	1788	1788	1788	1788	0
566	20250307	095300	18699560	1788	1788	1788	1788	0
567	20250307	095200	18699560	1788	1788	1788	1788	0
568	20250307	095100	18699560	1788	1788	1788	1788	0
569	20250307	095000	18699560	1788	1784	1788	1783	803
570	20250307	094900	17267630	1788	1788	1788	1788	0
571	20250307	094800	17267630	1788	1788	1788	1788	30
572	20250307	094700	17213990	1788	1788	1788	1788	5
573	20250307	094600	17205050	1788	1788	1788	1785	2215
574	20250307	094500	13251236	1788	1788	1788	1788	1
575	20250307	094400	13249448	1789	1789	1789	1789	0
576	20250307	094300	13249448	1789	1789	1789	1789	0
577	20250307	094200	13249448	1789	1789	1789	1789	0
578	20250307	094100	13249448	1789	1789	1789	1789	0
579	20250307	094000	13249448	1789	1789	1789	1789	0
580	20250307	093900	13249448	1789	1789	1789	1789	0
581	20250307	093800	13249448	1789	1789	1789	1789	0
582	20250307	093700	13249448	1789	1789	1789	1789	0
583	20250307	093600	13249448	1789	1789	1789	1789	0
584	20250307	093500	13249448	1789	1789	1789	1789	0
585	20250307	093400	13249448	1789	1789	1789	1789	0
586	20250307	093300	13249448	1789	1781	1789	1781	3
587	20250307	093200	13244097	1789	1789	1789	1789	5
588	20250307	093100	13235152	1789	1789	1789	1789	0
589	20250307	093000	13235152	1789	1789	1789	1789	0
590	20250307	092900	13235152	1789	1789	1789	1789	0
591	20250307	092800	13235152	1789	1789	1789	1789	0
592	20250307	092700	13235152	1789	1789	1789	1789	6
593	20250307	092600	13224418	1789	1789	1789	1789	0
594	20250307	092500	13224418	1789	1789	1789	1789	0
595	20250307	092400	13224418	1789	1789	1789	1789	0
596	20250307	092300	13224418	1789	1788	1789	1788	101
597	20250307	092200	13043745	1789	1789	1789	1789	0
598	20250307	092100	13043745	1789	1789	1789	1789	0
599	20250307	092000	13043745	1789	1789	1789	1789	0
600	20250307	091900	13043745	1789	1789	1789	1789	0
601	20250307	091800	13043745	1789	1781	1789	1777	1001
602	20250307	091700	11264557	1793	1793	1793	1793	0
603	20250307	091600	11264557	1793	1793	1793	1793	0
604	20250307	091500	11264557	1793	1789	1793	1789	51
605	20250307	091400	11173217	1789	1789	1789	1789	0
606	20250307	091300	11173217	1789	1789	1790	1777	534
607	20250307	091200	10218154	1789	1789	1789	1789	300
608	20250307	091100	9681454	1789	1789	1789	1789	0
609	20250307	091000	9681454	1789	1788	1789	1788	500
610	20250307	090900	8787055	1789	1789	1789	1789	30
611	20250307	090800	8733385	1789	1789	1789	1789	27
612	20250307	090700	8685082	1789	1777	1789	1777	2022
613	20250307	090600	5070635	1777	1776	1777	1776	38
614	20250307	090500	5003146	1776	1776	1777	1776	206
615	20250307	090400	4637288	1777	1777	1777	1777	4
616	20250307	090300	4630180	1777	1777	1777	1777	13
617	20250307	090200	4607079	1786	1786	1786	1786	0
618	20250307	090100	4607079	1786	1786	1786	1786	1
619	20250307	090000	4605293	1777	1787	1787	1777	2579