KissMeData/000700/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183200	90217965	5470	5470	5470	5470	136
3	20250305	183100	90217965	5470	5470	5470	5470	0
4	20250305	183000	90217965	5470	5470	5470	5470	0
5	20250305	182900	90217965	5470	5470	5470	5470	0
6	20250305	182800	90217965	5470	5470	5470	5470	0
7	20250305	182700	90217965	5470	5470	5470	5470	0
8	20250305	182600	90217965	5470	5470	5470	5470	0
9	20250305	182500	90217965	5470	5470	5470	5470	0
10	20250305	182400	90217965	5470	5470	5470	5470	0
11	20250305	182300	90217965	5470	5470	5470	5470	0
12	20250305	182200	90217965	5470	5470	5470	5470	0
13	20250305	182100	90217965	5470	5470	5470	5470	0
14	20250305	182000	90217965	5470	5470	5470	5470	0
15	20250305	181900	90217965	5470	5470	5470	5470	0
16	20250305	181800	90217965	5470	5470	5470	5470	0
17	20250305	181700	90217965	5470	5470	5470	5470	0
18	20250305	181600	90217965	5470	5470	5470	5470	0
19	20250305	181500	90217965	5470	5470	5470	5470	0
20	20250305	181400	90217965	5470	5470	5470	5470	0
21	20250305	181300	90217965	5470	5470	5470	5470	0
22	20250305	181200	90217965	5470	5470	5470	5470	0
23	20250305	181100	90217965	5470	5470	5470	5470	0
24	20250305	181000	90217965	5470	5470	5470	5470	0
25	20250305	180900	90217965	5470	5470	5470	5470	0
26	20250305	180800	90217965	5470	5470	5470	5470	0
27	20250305	180700	90217965	5470	5470	5470	5470	0
28	20250305	180600	90217965	5470	5470	5470	5470	0
29	20250305	180500	90217965	5470	5470	5470	5470	0
30	20250305	180400	90217965	5470	5470	5470	5470	0
31	20250305	180300	90217965	5470	5470	5470	5470	0
32	20250305	180200	90217965	5470	5470	5470	5470	136
33	20250305	180100	90217965	5470	5470	5470	5470	0
34	20250305	180000	90217965	5470	5470	5470	5470	0
35	20250305	175900	90217965	5470	5470	5470	5470	0
36	20250305	175800	90217965	5470	5470	5470	5470	0
37	20250305	175700	90217965	5470	5470	5470	5470	0
38	20250305	175600	90217965	5470	5470	5470	5470	0
39	20250305	175500	90217965	5470	5470	5470	5470	0
40	20250305	175400	90217965	5470	5470	5470	5470	0
41	20250305	175300	90217965	5470	5470	5470	5470	0
42	20250305	175200	90217965	5470	5470	5470	5470	0
43	20250305	175100	90217965	5470	5470	5470	5470	0
44	20250305	175000	90217965	5470	5470	5470	5470	0
45	20250305	174900	90217965	5470	5470	5470	5470	0
46	20250305	174800	90217965	5470	5470	5470	5470	0
47	20250305	174700	90217965	5470	5470	5470	5470	0
48	20250305	174600	90217965	5470	5470	5470	5470	0
49	20250305	174500	90217965	5470	5470	5470	5470	0
50	20250305	174400	90217965	5470	5470	5470	5470	0
51	20250305	174300	90217965	5470	5470	5470	5470	0
52	20250305	174200	90217965	5470	5470	5470	5470	0
53	20250305	174100	90217965	5470	5470	5470	5470	0
54	20250305	174000	90217965	5470	5470	5470	5470	0
55	20250305	173900	90217965	5470	5470	5470	5470	0
56	20250305	173800	90217965	5470	5470	5470	5470	0
57	20250305	173700	90217965	5470	5470	5470	5470	0
58	20250305	173600	90217965	5470	5470	5470	5470	0
59	20250305	173500	90217965	5470	5470	5470	5470	0
60	20250305	173400	90217965	5470	5470	5470	5470	0
61	20250305	173300	90217965	5470	5470	5470	5470	0
62	20250305	173200	90217965	5470	5470	5470	5470	136
63	20250305	173100	90217965	5470	5470	5470	5470	0
64	20250305	173000	90217965	5470	5470	5470	5470	0
65	20250305	172900	90217965	5470	5470	5470	5470	0
66	20250305	172800	90217965	5470	5470	5470	5470	0
67	20250305	172700	90217965	5470	5470	5470	5470	0
68	20250305	172600	90217965	5470	5470	5470	5470	0
69	20250305	172500	90217965	5470	5470	5470	5470	0
70	20250305	172400	90217965	5470	5470	5470	5470	0
71	20250305	172300	90217965	5470	5470	5470	5470	0
72	20250305	172200	90217965	5470	5470	5470	5470	0
73	20250305	172100	90217965	5470	5470	5470	5470	0
74	20250305	172000	90217965	5470	5470	5470	5470	0
75	20250305	171900	90217965	5470	5470	5470	5470	0
76	20250305	171800	90217965	5470	5470	5470	5470	0
77	20250305	171700	90217965	5470	5470	5470	5470	0
78	20250305	171600	90217965	5470	5470	5470	5470	0
79	20250305	171500	90217965	5470	5470	5470	5470	0
80	20250305	171400	90217965	5470	5470	5470	5470	0
81	20250305	171300	90217965	5470	5470	5470	5470	0
82	20250305	171200	90217965	5470	5470	5470	5470	0
83	20250305	171100	90217965	5470	5470	5470	5470	0
84	20250305	171000	90217965	5470	5470	5470	5470	0
85	20250305	170900	90217965	5470	5470	5470	5470	0
86	20250305	170800	90217965	5470	5470	5470	5470	0
87	20250305	170700	90217965	5470	5470	5470	5470	0
88	20250305	170600	90217965	5470	5470	5470	5470	0
89	20250305	170500	90217965	5470	5470	5470	5470	0
90	20250305	170400	90217965	5470	5470	5470	5470	0
91	20250305	170300	90217965	5470	5470	5470	5470	0
92	20250305	170200	90217965	5470	5470	5470	5470	136
93	20250305	170100	90217965	5470	5470	5470	5470	0
94	20250305	170000	90217965	5470	5470	5470	5470	0
95	20250305	165900	90217965	5470	5470	5470	5470	0
96	20250305	165800	90217965	5470	5470	5470	5470	0
97	20250305	165700	90217965	5470	5470	5470	5470	0
98	20250305	165600	90217965	5470	5470	5470	5470	0
99	20250305	165500	90217965	5470	5470	5470	5470	0
100	20250305	165400	90217965	5470	5470	5470	5470	0
101	20250305	165300	90217965	5470	5470	5470	5470	0
102	20250305	165200	90217965	5470	5470	5470	5470	0
103	20250305	165100	90217965	5470	5470	5470	5470	0
104	20250305	165000	90217965	5470	5470	5470	5470	0
105	20250305	164900	90217965	5470	5470	5470	5470	0
106	20250305	164800	90217965	5470	5470	5470	5470	0
107	20250305	164700	90217965	5470	5470	5470	5470	0
108	20250305	164600	90217965	5470	5470	5470	5470	0
109	20250305	164500	90217965	5470	5470	5470	5470	0
110	20250305	164400	90217965	5470	5470	5470	5470	0
111	20250305	164300	90217965	5470	5470	5470	5470	0
112	20250305	164200	90217965	5470	5470	5470	5470	0
113	20250305	164100	90217965	5470	5470	5470	5470	0
114	20250305	164000	90217965	5470	5470	5470	5470	0
115	20250305	163900	90217965	5470	5470	5470	5470	0
116	20250305	163800	90217965	5470	5470	5470	5470	0
117	20250305	163700	90217965	5470	5470	5470	5470	0
118	20250305	163600	90217965	5470	5470	5470	5470	0
119	20250305	163500	90217965	5470	5470	5470	5470	0
120	20250305	163400	90217965	5470	5470	5470	5470	0
121	20250305	163300	90217965	5470	5470	5470	5470	0
122	20250305	163200	90217965	5470	5470	5470	5470	136
123	20250305	163100	90217965	5470	5470	5470	5470	0
124	20250305	163000	90217965	5470	5470	5470	5470	0
125	20250305	162900	90217965	5470	5470	5470	5470	0
126	20250305	162800	90217965	5470	5470	5470	5470	0
127	20250305	162700	90217965	5470	5470	5470	5470	0
128	20250305	162600	90217965	5470	5470	5470	5470	0
129	20250305	162500	90217965	5470	5470	5470	5470	0
130	20250305	162400	90217965	5470	5470	5470	5470	0
131	20250305	162300	90217965	5470	5470	5470	5470	0
132	20250305	162200	90217965	5470	5470	5470	5470	0
133	20250305	162100	90217965	5470	5470	5470	5470	0
134	20250305	162000	90217965	5470	5470	5470	5470	0
135	20250305	161900	90217965	5470	5470	5470	5470	0
136	20250305	161800	90217965	5470	5470	5470	5470	0
137	20250305	161700	90217965	5470	5470	5470	5470	0
138	20250305	161600	90217965	5470	5470	5470	5470	0
139	20250305	161500	90217965	5470	5470	5470	5470	0
140	20250305	161400	90217965	5470	5470	5470	5470	0
141	20250305	161300	90217965	5470	5470	5470	5470	0
142	20250305	161200	90217965	5470	5470	5470	5470	0
143	20250305	161100	90217965	5470	5470	5470	5470	0
144	20250305	161000	90217965	5470	5470	5470	5470	0
145	20250305	160900	90217965	5470	5470	5470	5470	0
146	20250305	160800	90217965	5470	5470	5470	5470	0
147	20250305	160700	90217965	5470	5470	5470	5470	0
148	20250305	160600	90217965	5470	5470	5470	5470	0
149	20250305	160500	90217965	5470	5470	5470	5470	0
150	20250305	160400	90217965	5470	5470	5470	5470	0
151	20250305	160300	90217965	5470	5470	5470	5470	0
152	20250305	160200	90217965	5470	5470	5470	5470	136
153	20250305	160100	90217965	5470	5470	5470	5470	0
154	20250305	160000	90217965	5470	5470	5470	5470	0
155	20250305	155900	90217965	5470	5470	5470	5470	0
156	20250305	155800	90217965	5470	5470	5470	5470	0
157	20250305	155700	90217965	5470	5470	5470	5470	0
158	20250305	155600	90217965	5470	5470	5470	5470	0
159	20250305	155500	90217965	5470	5470	5470	5470	0
160	20250305	155400	90217965	5470	5470	5470	5470	0
161	20250305	155300	90217965	5470	5470	5470	5470	0
162	20250305	155200	90217965	5470	5470	5470	5470	0
163	20250305	155100	90217965	5470	5470	5470	5470	0
164	20250305	155000	90217965	5470	5470	5470	5470	0
165	20250305	154900	90217965	5470	5470	5470	5470	0
166	20250305	154800	90217965	5470	5470	5470	5470	0
167	20250305	154700	90217965	5470	5470	5470	5470	0
168	20250305	154600	90217965	5470	5470	5470	5470	0
169	20250305	154500	90217965	5470	5470	5470	5470	0
170	20250305	154400	90217965	5470	5470	5470	5470	0
171	20250305	154300	90217965	5470	5470	5470	5470	0
172	20250305	154200	90217965	5470	5470	5470	5470	0
173	20250305	154100	90217965	5470	5470	5470	5470	0
174	20250305	154000	90217965	5470	5470	5470	5470	0
175	20250305	153900	90217965	5470	5470	5470	5470	0
176	20250305	153800	90217965	5470	5470	5470	5470	0
177	20250305	153700	90217965	5470	5470	5470	5470	0
178	20250305	153600	90217965	5470	5470	5470	5470	0
179	20250305	153500	90217965	5470	5470	5470	5470	0
180	20250305	153400	90217965	5470	5470	5470	5470	0
181	20250305	153300	90217965	5470	5470	5470	5470	0
182	20250305	153200	90217965	5470	5470	5470	5470	136
183	20250305	153100	90217965	5470	5470	5470	5470	0
184	20250305	153000	90217965	5470	5470	5470	5470	136
185	20250305	152900	89474045	5475	5475	5475	5475	0
186	20250305	152800	89474045	5475	5475	5475	5475	0
187	20250305	152700	89474045	5475	5475	5475	5475	0
188	20250305	152600	89474045	5475	5475	5475	5475	0
189	20250305	152500	89474045	5475	5475	5475	5475	0
190	20250305	152400	89474045	5475	5475	5475	5475	0
191	20250305	152300	89474045	5475	5475	5475	5475	0
192	20250305	152200	89474045	5475	5475	5475	5475	0
193	20250305	152100	89474045	5475	5475	5475	5475	0
194	20250305	152000	89474045	5475	5475	5475	5475	0
195	20250305	151900	89474045	5475	5470	5475	5470	56
196	20250305	151800	89167660	5475	5475	5475	5475	10
197	20250305	151700	89112910	5475	5475	5475	5475	11
198	20250305	151600	89052685	5475	5480	5480	5475	16
199	20250305	151500	88965075	5480	5465	5480	5465	1932
200	20250305	151400	78398105	5465	5465	5465	5465	22
201	20250305	151300	78277875	5465	5460	5470	5460	376
202	20250305	151200	76224805	5460	5455	5460	5455	478
203	20250305	151100	73614980	5455	5455	5455	5455	76
204	20250305	151000	73200400	5455	5455	5455	5455	29
205	20250305	150900	73042205	5455	5455	5455	5455	15
206	20250305	150800	72960380	5455	5455	5455	5455	20
207	20250305	150700	72851280	5455	5460	5460	5455	39
208	20250305	150600	72638415	5460	5470	5470	5460	20
209	20250305	150500	72529115	5470	5470	5470	5470	31
210	20250305	150400	72359545	5470	5470	5470	5470	10
211	20250305	150300	72304845	5470	5470	5470	5470	19
212	20250305	150200	72200915	5470	5470	5470	5470	10
213	20250305	150100	72146215	5470	5470	5470	5470	19
214	20250305	150000	72042285	5470	5470	5470	5470	20
215	20250305	145900	71932885	5470	5470	5470	5470	10
216	20250305	145800	71878185	5470	5470	5470	5470	129
217	20250305	145700	71172555	5470	5470	5470	5470	10
218	20250305	145600	71117855	5470	5470	5470	5470	22
219	20250305	145500	70997515	5470	5470	5470	5470	12
220	20250305	145400	70931875	5470	5470	5470	5470	20
221	20250305	145300	70822475	5470	5470	5470	5470	19
222	20250305	145200	70718545	5470	5470	5470	5470	10
223	20250305	145100	70663845	5470	5470	5470	5470	20
224	20250305	145000	70554445	5470	5470	5470	5460	10
225	20250305	144900	70499755	5470	5470	5470	5470	20
226	20250305	144800	70390355	5470	5470	5470	5470	19
227	20250305	144700	70286425	5460	5470	5470	5460	11
228	20250305	144600	70226265	5470	5460	5470	5460	20
229	20250305	144500	70116875	5470	5470	5470	5470	9
230	20250305	144400	70067645	5470	5460	5470	5460	3098
231	20250305	144300	53152365	5460	5450	5460	5450	688
232	20250305	144200	49402645	5450	5450	5450	5450	10
233	20250305	144100	49348145	5450	5450	5450	5450	20
234	20250305	144000	49239145	5450	5450	5450	5450	9
235	20250305	143900	49190095	5450	5450	5450	5450	20
236	20250305	143800	49081095	5450	5450	5450	5450	10
237	20250305	143700	49026595	5450	5450	5450	5450	19
238	20250305	143600	48923045	5450	5450	5450	5450	110
239	20250305	143500	48323545	5450	5450	5450	5450	56
240	20250305	143400	48018345	5450	5450	5450	5450	1006
241	20250305	143300	42535645	5450	5450	5450	5450	1
242	20250305	143200	42530195	5450	5450	5450	5450	4
243	20250305	143100	42508395	5450	5450	5450	5450	13
244	20250305	143000	42437545	5450	5450	5450	5450	9
245	20250305	142900	42388495	5450	5450	5450	5450	18
246	20250305	142800	42290395	5450	5450	5450	5450	12
247	20250305	142700	42224995	5440	5450	5450	5440	125
248	20250305	142600	41543935	5450	5450	5450	5450	21
249	20250305	142500	41429485	5440	5440	5440	5440	1
250	20250305	142400	41424045	5450	5450	5450	5450	0
251	20250305	142300	41424045	5450	5450	5450	5450	0
252	20250305	142200	41424045	5450	5450	5450	5450	0
253	20250305	142100	41424045	5450	5450	5450	5450	1
254	20250305	142000	41418595	5450	5450	5450	5450	2
255	20250305	141900	41407695	5450	5440	5450	5440	9
256	20250305	141800	41358655	5450	5450	5450	5450	1
257	20250305	141700	41353205	5450	5450	5450	5450	0
258	20250305	141600	41353205	5450	5450	5450	5450	0
259	20250305	141500	41353205	5450	5450	5450	5450	0
260	20250305	141400	41353205	5450	5450	5450	5450	0
261	20250305	141300	41353205	5450	5450	5450	5450	0
262	20250305	141200	41353205	5450	5450	5450	5450	0
263	20250305	141100	41353205	5450	5450	5450	5450	0
264	20250305	141000	41353205	5450	5450	5450	5450	0
265	20250305	140900	41353205	5450	5450	5450	5450	2
266	20250305	140800	41342305	5450	5440	5450	5440	5
267	20250305	140700	41315065	5450	5450	5450	5450	1
268	20250305	140600	41309615	5450	5450	5450	5450	1
269	20250305	140500	41304165	5450	5450	5450	5440	5
270	20250305	140400	41276935	5450	5440	5450	5440	11
271	20250305	140300	41217015	5450	5450	5450	5450	5
272	20250305	140200	41189765	5450	5450	5450	5450	12
273	20250305	140100	41124365	5450	5450	5450	5450	6
274	20250305	140000	41091665	5450	5450	5450	5450	21
275	20250305	135900	40977215	5450	5450	5450	5450	6
276	20250305	135800	40944515	5450	5450	5450	5450	14
277	20250305	135700	40868215	5450	5450	5450	5440	73
278	20250305	135600	40470945	5450	5450	5450	5450	7
279	20250305	135500	40432795	5450	5440	5450	5440	110
280	20250305	135400	39834385	5440	5440	5440	5440	3
281	20250305	135300	39818065	5440	5440	5440	5440	8
282	20250305	135200	39774545	5440	5440	5440	5440	27
283	20250305	135100	39627665	5440	5440	5440	5440	6
284	20250305	135000	39595025	5440	5440	5440	5440	22
285	20250305	134900	39475345	5440	5440	5440	5440	13
286	20250305	134800	39404625	5430	5430	5430	5430	59
287	20250305	134700	39084255	5440	5440	5440	5440	1
288	20250305	134600	39078815	5440	5440	5440	5440	3
289	20250305	134500	39062495	5440	5435	5440	5435	10
290	20250305	134400	39008125	5435	5435	5435	5435	6
291	20250305	134300	38975515	5435	5435	5435	5435	11
292	20250305	134200	38915730	5435	5435	5435	5435	6
293	20250305	134100	38883120	5435	5435	5435	5435	12
294	20250305	134000	38817900	5435	5435	5435	5435	45
295	20250305	133900	38573325	5435	5440	5440	5435	23
296	20250305	133800	38448255	5445	5445	5445	5445	12
297	20250305	133700	38382915	5445	5445	5445	5445	6
298	20250305	133600	38350245	5445	5445	5445	5445	11
299	20250305	133500	38290350	5445	5445	5445	5445	12
300	20250305	133400	38225010	5445	5445	5445	5445	6
301	20250305	133300	38192340	5445	5445	5445	5445	11
302	20250305	133200	38132445	5445	5440	5445	5440	16
303	20250305	133100	38045375	5445	5445	5445	5445	14
304	20250305	133000	37969145	5440	5445	5445	5440	42
305	20250305	132900	37740600	5445	5445	5445	5445	13
306	20250305	132800	37669815	5440	5450	5450	5440	16
307	20250305	132700	37582655	5450	5450	5450	5450	5
308	20250305	132600	37555405	5450	5450	5450	5450	12
309	20250305	132500	37490005	5450	5450	5450	5450	6
310	20250305	132400	37457305	5450	5450	5450	5450	11
311	20250305	132300	37397355	5450	5450	5450	5450	12
312	20250305	132200	37331955	5450	5440	5450	5440	47
313	20250305	132100	37076205	5450	5440	5450	5440	108
314	20250305	132000	36488675	5440	5440	5440	5440	6
315	20250305	131900	36456035	5440	5450	5450	5440	12
316	20250305	131800	36390695	5450	5450	5450	5450	11
317	20250305	131700	36330745	5450	5450	5450	5450	8
318	20250305	131600	36287145	5450	5450	5450	5450	12
319	20250305	131500	36221745	5450	5450	5450	5450	6
320	20250305	131400	36189045	5450	5450	5450	5450	11
321	20250305	131300	36129095	5450	5450	5450	5450	14
322	20250305	131200	36052795	5450	5450	5450	5450	6
323	20250305	131100	36020095	5450	5450	5450	5450	11
324	20250305	131000	35960145	5450	5450	5450	5450	6
325	20250305	130900	35927445	5450	5450	5450	5450	12
326	20250305	130800	35862045	5450	5450	5450	5450	6
327	20250305	130700	35829345	5450	5450	5450	5450	11
328	20250305	130600	35769395	5450	5450	5450	5450	12
329	20250305	130500	35703995	5450	5450	5450	5450	6
330	20250305	130400	35671295	5450	5450	5450	5450	11
331	20250305	130300	35611345	5450	5450	5450	5450	6
332	20250305	130200	35578645	5450	5450	5450	5450	12
333	20250305	130100	35513245	5450	5450	5450	5450	11
334	20250305	130000	35453295	5450	5450	5450	5450	6
335	20250305	125900	35420595	5450	5450	5450	5450	12
336	20250305	125800	35355195	5450	5450	5450	5450	5
337	20250305	125700	35327945	5450	5450	5450	5450	12
338	20250305	125600	35262545	5450	5450	5450	5450	13
339	20250305	125500	35191695	5440	5450	5450	5440	6
340	20250305	125400	35159005	5450	5450	5450	5450	12
341	20250305	125300	35093605	5450	5450	5450	5450	6
342	20250305	125200	35060905	5450	5450	5450	5450	11
343	20250305	125100	35000955	5450	5450	5450	5450	6
344	20250305	125000	34968255	5450	5450	5450	5450	12
345	20250305	124900	34902855	5450	5450	5450	5440	128
346	20250305	124800	34206425	5450	5450	5450	5450	6
347	20250305	124700	34173725	5450	5450	5450	5450	12
348	20250305	124600	34108325	5450	5450	5450	5450	6
349	20250305	124500	34075625	5450	5450	5450	5450	11
350	20250305	124400	34015675	5450	5450	5450	5450	12
351	20250305	124300	33950275	5450	5450	5450	5450	6
352	20250305	124200	33917575	5450	5450	5450	5430	12
353	20250305	124100	33852195	5450	5450	5450	5450	6
354	20250305	124000	33819495	5450	5450	5450	5450	12
355	20250305	123900	33754095	5450	5450	5450	5450	11
356	20250305	123800	33694145	5450	5450	5450	5450	6
357	20250305	123700	33661445	5450	5450	5450	5450	12
358	20250305	123600	33596045	5450	5450	5450	5450	5
359	20250305	123500	33568795	5450	5450	5450	5450	12
360	20250305	123400	33503395	5450	5450	5450	5450	6
361	20250305	123300	33470695	5450	5450	5450	5450	12
362	20250305	123200	33405295	5430	5450	5450	5430	51
363	20250305	123100	33128145	5450	5450	5450	5450	6
364	20250305	123000	33095445	5450	5450	5450	5450	12
365	20250305	122900	33030045	5450	5450	5450	5450	5
366	20250305	122800	33002795	5450	5450	5450	5450	12
367	20250305	122700	32937395	5450	5450	5450	5450	12
368	20250305	122600	32871995	5450	5450	5450	5450	5
369	20250305	122500	32844745	5450	5450	5450	5450	12
370	20250305	122400	32779345	5450	5450	5450	5450	6
371	20250305	122300	32746645	5450	5450	5450	5450	11
372	20250305	122200	32686695	5450	5450	5450	5450	12
373	20250305	122100	32621295	5450	5450	5450	5450	6
374	20250305	122000	32588595	5450	5450	5450	5450	11
375	20250305	121900	32528645	5450	5450	5450	5450	6
376	20250305	121800	32495945	5450	5450	5450	5450	12
377	20250305	121700	32430545	5450	5450	5450	5450	6
378	20250305	121600	32397845	5450	5450	5450	5450	11
379	20250305	121500	32337895	5450	5450	5450	5450	12
380	20250305	121400	32272495	5450	5450	5450	5450	6
381	20250305	121300	32239795	5450	5450	5450	5450	11
382	20250305	121200	32179845	5450	5450	5450	5450	6
383	20250305	121100	32147145	5450	5450	5450	5450	12
384	20250305	121000	32081745	5450	5450	5450	5450	11
385	20250305	120900	32021795	5450	5450	5450	5450	6
386	20250305	120800	31989095	5450	5450	5450	5450	12
387	20250305	120700	31923695	5450	5450	5450	5450	5
388	20250305	120600	31896445	5450	5450	5450	5450	12
389	20250305	120500	31831045	5450	5450	5450	5450	12
390	20250305	120400	31765645	5450	5450	5450	5450	5
391	20250305	120300	31738395	5450	5450	5450	5450	12
392	20250305	120200	31672995	5450	5440	5450	5440	86
393	20250305	120100	31205095	5440	5440	5440	5440	11
394	20250305	120000	31145255	5440	5440	5440	5440	6
395	20250305	115900	31112615	5440	5440	5440	5440	12
396	20250305	115800	31047335	5440	5440	5440	5440	11
397	20250305	115700	30987495	5440	5440	5440	5440	6
398	20250305	115600	30954855	5440	5440	5440	5440	12
399	20250305	115500	30889575	5440	5440	5440	5440	6
400	20250305	115400	30856935	5440	5440	5440	5440	11
401	20250305	115300	30797095	5440	5440	5440	5440	12
402	20250305	115200	30731815	5440	5440	5440	5440	6
403	20250305	115100	30699175	5440	5440	5440	5440	11
404	20250305	115000	30639335	5440	5440	5440	5440	6
405	20250305	114900	30606695	5440	5440	5440	5440	12
406	20250305	114800	30541415	5440	5440	5440	5440	6
407	20250305	114700	30508775	5440	5450	5450	5430	17
408	20250305	114600	30416255	5450	5450	5450	5450	12
409	20250305	114500	30350855	5450	5450	5450	5450	6
410	20250305	114400	30318155	5450	5450	5450	5450	11
411	20250305	114300	30258205	5450	5450	5450	5450	6
412	20250305	114200	30225505	5450	5450	5450	5440	22
413	20250305	114100	30105705	5450	5450	5450	5450	11
414	20250305	114000	30045755	5450	5450	5450	5450	6
415	20250305	113900	30013055	5450	5450	5450	5450	12
416	20250305	113800	29947655	5450	5450	5450	5450	5
417	20250305	113700	29920405	5450	5450	5450	5450	12
418	20250305	113600	29855005	5450	5450	5450	5450	12
419	20250305	113500	29789605	5450	5450	5450	5450	5
420	20250305	113400	29762355	5450	5450	5450	5450	12
421	20250305	113300	29696955	5450	5450	5450	5450	6
422	20250305	113200	29664255	5450	5450	5450	5450	11
423	20250305	113100	29604305	5450	5450	5450	5450	12
424	20250305	113000	29538905	5450	5450	5450	5450	6
425	20250305	112900	29506205	5450	5450	5450	5450	11
426	20250305	112800	29446255	5450	5450	5450	5450	6
427	20250305	112700	29413555	5450	5450	5450	5450	12
428	20250305	112600	29348155	5450	5450	5450	5450	6
429	20250305	112500	29315455	5450	5450	5450	5450	11
430	20250305	112400	29255505	5450	5440	5450	5440	58
431	20250305	112300	28939925	5440	5440	5450	5440	65
432	20250305	112200	28586315	5450	5450	5450	5450	11
433	20250305	112100	28526365	5450	5450	5450	5450	6
434	20250305	112000	28493665	5450	5450	5450	5450	12
435	20250305	111900	28428265	5450	5450	5450	5450	11
436	20250305	111800	28368315	5450	5450	5450	5450	6
437	20250305	111700	28335615	5450	5450	5450	5450	12
438	20250305	111600	28270215	5440	5440	5440	5440	28
439	20250305	111500	28117895	5440	5440	5440	5440	12
440	20250305	111400	28052615	5440	5440	5440	5440	12
441	20250305	111300	27987335	5440	5440	5440	5440	5
442	20250305	111200	27960135	5440	5440	5440	5440	12
443	20250305	111100	27894855	5440	5440	5440	5440	7
444	20250305	111000	27856775	5450	5450	5450	5450	12
445	20250305	110900	27791375	5450	5440	5450	5440	135
446	20250305	110800	27056925	5440	5440	5440	5430	10
447	20250305	110700	27002555	5440	5430	5440	5430	14
448	20250305	110600	26926415	5440	5440	5440	5440	5
449	20250305	110500	26899215	5440	5440	5440	5430	17
450	20250305	110400	26806755	5440	5430	5440	5430	7
451	20250305	110300	26768685	5440	5440	5440	5440	13
452	20250305	110200	26697965	5420	5450	5450	5410	1044
453	20250305	110100	21040405	5450	5450	5450	5450	6
454	20250305	110000	21007705	5450	5450	5450	5450	11
455	20250305	105900	20947755	5450	5450	5450	5450	6
456	20250305	105800	20915055	5450	5450	5450	5450	12
457	20250305	105700	20849655	5450	5450	5450	5450	11
458	20250305	105600	20789705	5450	5450	5450	5450	6
459	20250305	105500	20757005	5450	5450	5450	5450	12
460	20250305	105400	20691605	5450	5450	5450	5450	6
461	20250305	105300	20658905	5450	5450	5450	5450	11
462	20250305	105200	20598955	5450	5450	5450	5450	7
463	20250305	105100	20560805	5440	5440	5440	5430	46
464	20250305	105000	20310825	5440	5440	5440	5440	11
465	20250305	104900	20250985	5440	5440	5440	5440	6
466	20250305	104800	20218345	5440	5440	5440	5440	12
467	20250305	104700	20153065	5440	5440	5440	5440	5
468	20250305	104600	20125865	5440	5440	5440	5440	12
469	20250305	104500	20060585	5440	5440	5440	5440	12
470	20250305	104400	19995305	5440	5440	5440	5440	5
471	20250305	104300	19968105	5440	5440	5440	5440	15
472	20250305	104200	19886505	5440	5440	5440	5440	6
473	20250305	104100	19853865	5440	5440	5440	5440	11
474	20250305	104000	19794025	5440	5440	5440	5440	6
475	20250305	103900	19761385	5430	5450	5450	5430	216
476	20250305	103800	18588315	5450	5450	5450	5450	11
477	20250305	103700	18528365	5450	5450	5450	5450	16
478	20250305	103600	18441165	5450	5450	5450	5450	12
479	20250305	103500	18375765	5450	5450	5450	5450	11
480	20250305	103400	18315815	5450	5450	5450	5450	6
481	20250305	103300	18283115	5450	5440	5450	5440	12
482	20250305	103200	18217755	5440	5440	5440	5440	6
483	20250305	103100	18185115	5440	5440	5440	5440	113
484	20250305	103000	17570395	5440	5440	5440	5440	6
485	20250305	102900	17537755	5440	5420	5440	5420	102
486	20250305	102800	16984615	5450	5425	5450	5425	2001
487	20250305	102700	6099245	5425	5425	5425	5425	0
488	20250305	102600	6099245	5425	5420	5425	5420	5
489	20250305	102500	6072130	5425	5425	5425	5425	5
490	20250305	102400	6045005	5425	5425	5425	5420	25
491	20250305	102300	5909390	5425	5425	5425	5425	3
492	20250305	102200	5893115	5420	5420	5420	5420	0
493	20250305	102100	5893115	5420	5425	5425	5420	2
494	20250305	102000	5882270	5425	5425	5425	5425	1
495	20250305	101900	5876845	5425	5425	5425	5425	1
496	20250305	101800	5871420	5420	5425	5425	5420	2
497	20250305	101700	5860575	5425	5425	5425	5425	1
498	20250305	101600	5855150	5425	5425	5425	5420	7
499	20250305	101500	5817185	5425	5420	5425	5420	15
500	20250305	101400	5735815	5425	5425	5425	5425	4
501	20250305	101300	5714115	5425	5425	5425	5420	13
502	20250305	101200	5643595	5425	5420	5425	5420	5
503	20250305	101100	5616480	5430	5430	5430	5430	10
504	20250305	101000	5562180	5430	5430	5430	5430	0
505	20250305	100900	5562180	5430	5430	5430	5430	0
506	20250305	100800	5562180	5430	5430	5430	5430	0
507	20250305	100700	5562180	5430	5430	5430	5430	0
508	20250305	100600	5562180	5430	5430	5430	5430	0
509	20250305	100500	5562180	5430	5430	5430	5430	0
510	20250305	100400	5562180	5430	5430	5430	5430	0
511	20250305	100300	5562180	5430	5430	5430	5430	1
512	20250305	100200	5556750	5430	5430	5430	5430	1
513	20250305	100100	5551320	5430	5420	5430	5420	3
514	20250305	100000	5535050	5430	5430	5430	5430	3
515	20250305	095900	5518760	5430	5430	5430	5420	8
516	20250305	095800	5475330	5430	5420	5430	5420	13
517	20250305	095700	5404750	5430	5430	5430	5430	4
518	20250305	095600	5383030	5430	5430	5430	5430	3
519	20250305	095500	5366740	5430	5430	5430	5430	1
520	20250305	095400	5361310	5420	5420	5420	5420	1
521	20250305	095300	5355890	5430	5420	5430	5420	7
522	20250305	095200	5317900	5430	5430	5430	5430	10
523	20250305	095100	5263600	5430	5420	5430	5420	4
524	20250305	095000	5241890	5430	5430	5430	5430	7
525	20250305	094900	5203880	5430	5430	5430	5430	0
526	20250305	094800	5203880	5430	5430	5430	5430	0
527	20250305	094700	5203880	5430	5420	5430	5420	5
528	20250305	094600	5176740	5430	5430	5430	5430	6
529	20250305	094500	5144160	5420	5430	5430	5420	3
530	20250305	094400	5127890	5430	5420	5430	5420	15
531	20250305	094300	5046480	5430	5430	5430	5430	18
532	20250305	094200	4948740	5430	5440	5440	5420	90
533	20250305	094100	4459910	5445	5445	5445	5445	0
534	20250305	094000	4459910	5445	5445	5445	5445	1
535	20250305	093900	4454465	5445	5445	5445	5445	1
536	20250305	093800	4449020	5445	5445	5445	5445	0
537	20250305	093700	4449020	5445	5445	5445	5445	0
538	20250305	093600	4449020	5445	5445	5445	5445	0
539	20250305	093500	4449020	5445	5445	5445	5445	0
540	20250305	093400	4449020	5445	5445	5445	5445	1
541	20250305	093300	4443575	5445	5445	5445	5440	13
542	20250305	093200	4372800	5445	5445	5445	5445	12
543	20250305	093100	4307460	5445	5445	5445	5445	17
544	20250305	093000	4214895	5445	5445	5445	5445	17
545	20250305	092900	4122330	5450	5450	5450	5450	9
546	20250305	092800	4073280	5450	5450	5450	5450	17
547	20250305	092700	3980630	5450	5450	5450	5450	34
548	20250305	092600	3795330	5450	5450	5450	5450	17
549	20250305	092500	3702680	5450	5450	5450	5450	10
550	20250305	092400	3648180	5450	5450	5450	5450	17
551	20250305	092300	3555530	5450	5450	5450	5440	29
552	20250305	092200	3397520	5450	5450	5450	5450	8
553	20250305	092100	3353920	5450	5450	5450	5450	18
554	20250305	092000	3255820	5450	5450	5450	5450	9
555	20250305	091900	3206770	5450	5450	5450	5450	17
556	20250305	091800	3114120	5450	5450	5450	5450	10
557	20250305	091700	3059620	5450	5450	5450	5450	17
558	20250305	091600	2966970	5450	5450	5450	5450	8
559	20250305	091500	2923370	5450	5450	5450	5450	9
560	20250305	091400	2874320	5450	5450	5450	5450	0
561	20250305	091300	2874320	5450	5450	5450	5450	0
562	20250305	091200	2874320	5450	5450	5450	5440	14
563	20250305	091100	2798040	5440	5440	5440	5440	3
564	20250305	091000	2781720	5440	5450	5450	5440	61
565	20250305	090900	2449350	5430	5430	5430	5430	12
566	20250305	090800	2384190	5430	5460	5460	5430	395
567	20250305	090700	228600	5460	5460	5460	5460	15
568	20250305	090600	146700	5430	5430	5430	5430	0
569	20250305	090500	146700	5430	5430	5430	5430	0
570	20250305	090400	146700	5430	5420	5430	5420	13
571	20250305	090300	76230	5470	5470	5470	5470	1
572	20250305	090200	70760	5420	5420	5420	5420	1
573	20250305	090100	65340	5480	5480	5480	5410	7
574	20250305	090000	27050	5410	5410	5410	5410	5