KissMeData/017510/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190400	759516195	5470	5470	5470	5470	4628
3	20250312	190300	759516195	5470	5470	5470	5470	0
4	20250312	190200	759516195	5470	5470	5470	5470	0
5	20250312	190100	759516195	5470	5470	5470	5470	0
6	20250312	190000	759516195	5470	5470	5470	5470	0
7	20250312	185900	759516195	5470	5470	5470	5470	0
8	20250312	185800	759516195	5470	5470	5470	5470	0
9	20250312	185700	759516195	5470	5470	5470	5470	0
10	20250312	185600	759516195	5470	5470	5470	5470	0
11	20250312	185500	759516195	5470	5470	5470	5470	0
12	20250312	185400	759516195	5470	5470	5470	5470	0
13	20250312	185300	759516195	5470	5470	5470	5470	0
14	20250312	185200	759516195	5470	5470	5470	5470	0
15	20250312	185100	759516195	5470	5470	5470	5470	0
16	20250312	185000	759516195	5470	5470	5470	5470	0
17	20250312	184900	759516195	5470	5470	5470	5470	0
18	20250312	184800	759516195	5470	5470	5470	5470	0
19	20250312	184700	759516195	5470	5470	5470	5470	0
20	20250312	184600	759516195	5470	5470	5470	5470	0
21	20250312	184500	759516195	5470	5470	5470	5470	0
22	20250312	184400	759516195	5470	5470	5470	5470	0
23	20250312	184300	759516195	5470	5470	5470	5470	0
24	20250312	184200	759516195	5470	5470	5470	5470	0
25	20250312	184100	759516195	5470	5470	5470	5470	0
26	20250312	184000	759516195	5470	5470	5470	5470	0
27	20250312	183900	759516195	5470	5470	5470	5470	0
28	20250312	183800	759516195	5470	5470	5470	5470	0
29	20250312	183700	759516195	5470	5470	5470	5470	0
30	20250312	183600	759516195	5470	5470	5470	5470	0
31	20250312	183500	759516195	5470	5470	5470	5470	0
32	20250312	183400	759516195	5470	5470	5470	5470	4628
33	20250312	183300	759516195	5470	5470	5470	5470	0
34	20250312	183200	759516195	5470	5470	5470	5470	0
35	20250312	183100	759516195	5470	5470	5470	5470	0
36	20250312	183000	759516195	5470	5470	5470	5470	0
37	20250312	182900	759516195	5470	5470	5470	5470	0
38	20250312	182800	759516195	5470	5470	5470	5470	0
39	20250312	182700	759516195	5470	5470	5470	5470	0
40	20250312	182600	759516195	5470	5470	5470	5470	0
41	20250312	182500	759516195	5470	5470	5470	5470	0
42	20250312	182400	759516195	5470	5470	5470	5470	0
43	20250312	182300	759516195	5470	5470	5470	5470	0
44	20250312	182200	759516195	5470	5470	5470	5470	0
45	20250312	182100	759516195	5470	5470	5470	5470	0
46	20250312	182000	759516195	5470	5470	5470	5470	0
47	20250312	181900	759516195	5470	5470	5470	5470	0
48	20250312	181800	759516195	5470	5470	5470	5470	0
49	20250312	181700	759516195	5470	5470	5470	5470	0
50	20250312	181600	759516195	5470	5470	5470	5470	0
51	20250312	181500	759516195	5470	5470	5470	5470	0
52	20250312	181400	759516195	5470	5470	5470	5470	0
53	20250312	181300	759516195	5470	5470	5470	5470	0
54	20250312	181200	759516195	5470	5470	5470	5470	0
55	20250312	181100	759516195	5470	5470	5470	5470	0
56	20250312	181000	759516195	5470	5470	5470	5470	0
57	20250312	180900	759516195	5470	5470	5470	5470	0
58	20250312	180800	759516195	5470	5470	5470	5470	0
59	20250312	180700	759516195	5470	5470	5470	5470	0
60	20250312	180600	759516195	5470	5470	5470	5470	0
61	20250312	180500	759516195	5470	5470	5470	5470	0
62	20250312	180400	759516195	5470	5470	5470	5470	4628
63	20250312	180300	759516195	5470	5470	5470	5470	0
64	20250312	180200	759516195	5470	5470	5470	5470	0
65	20250312	180100	759516195	5470	5470	5470	5470	0
66	20250312	180000	759516195	5470	5470	5470	5470	0
67	20250312	175900	759516195	5470	5470	5470	5470	0
68	20250312	175800	759516195	5470	5470	5470	5470	0
69	20250312	175700	759516195	5470	5470	5470	5470	0
70	20250312	175600	759516195	5470	5470	5470	5470	0
71	20250312	175500	759516195	5470	5470	5470	5470	0
72	20250312	175400	759516195	5470	5470	5470	5470	0
73	20250312	175300	759516195	5470	5470	5470	5470	0
74	20250312	175200	759516195	5470	5470	5470	5470	0
75	20250312	175100	759516195	5470	5470	5470	5470	0
76	20250312	175000	759516195	5470	5470	5470	5470	0
77	20250312	174900	759516195	5470	5470	5470	5470	0
78	20250312	174800	759516195	5470	5470	5470	5470	0
79	20250312	174700	759516195	5470	5470	5470	5470	0
80	20250312	174600	759516195	5470	5470	5470	5470	0
81	20250312	174500	759516195	5470	5470	5470	5470	0
82	20250312	174400	759516195	5470	5470	5470	5470	0
83	20250312	174300	759516195	5470	5470	5470	5470	0
84	20250312	174200	759516195	5470	5470	5470	5470	0
85	20250312	174100	759516195	5470	5470	5470	5470	0
86	20250312	174000	759516195	5470	5470	5470	5470	0
87	20250312	173900	759516195	5470	5470	5470	5470	0
88	20250312	173800	759516195	5470	5470	5470	5470	0
89	20250312	173700	759516195	5470	5470	5470	5470	0
90	20250312	173600	759516195	5470	5470	5470	5470	0
91	20250312	173500	759516195	5470	5470	5470	5470	0
92	20250312	173400	759516195	5470	5470	5470	5470	4628
93	20250312	173300	759516195	5470	5470	5470	5470	0
94	20250312	173200	759516195	5470	5470	5470	5470	0
95	20250312	173100	759516195	5470	5470	5470	5470	0
96	20250312	173000	759516195	5470	5470	5470	5470	0
97	20250312	172900	759516195	5470	5470	5470	5470	0
98	20250312	172800	759516195	5470	5470	5470	5470	0
99	20250312	172700	759516195	5470	5470	5470	5470	0
100	20250312	172600	759516195	5470	5470	5470	5470	0
101	20250312	172500	759516195	5470	5470	5470	5470	0
102	20250312	172400	759516195	5470	5470	5470	5470	0
103	20250312	172300	759516195	5470	5470	5470	5470	0
104	20250312	172200	759516195	5470	5470	5470	5470	0
105	20250312	172100	759516195	5470	5470	5470	5470	0
106	20250312	172000	759516195	5470	5470	5470	5470	0
107	20250312	171900	759516195	5470	5470	5470	5470	0
108	20250312	171800	759516195	5470	5470	5470	5470	0
109	20250312	171700	759516195	5470	5470	5470	5470	0
110	20250312	171600	759516195	5470	5470	5470	5470	0
111	20250312	171500	759516195	5470	5470	5470	5470	0
112	20250312	171400	759516195	5470	5470	5470	5470	0
113	20250312	171300	759516195	5470	5470	5470	5470	0
114	20250312	171200	759516195	5470	5470	5470	5470	0
115	20250312	171100	759516195	5470	5470	5470	5470	0
116	20250312	171000	759516195	5470	5470	5470	5470	0
117	20250312	170900	759516195	5470	5470	5470	5470	0
118	20250312	170800	759516195	5470	5470	5470	5470	0
119	20250312	170700	759516195	5470	5470	5470	5470	0
120	20250312	170600	759516195	5470	5470	5470	5470	0
121	20250312	170500	759516195	5470	5470	5470	5470	0
122	20250312	170400	759516195	5470	5470	5470	5470	4628
123	20250312	170300	759516195	5470	5470	5470	5470	0
124	20250312	170200	759516195	5470	5470	5470	5470	0
125	20250312	170100	759516195	5470	5470	5470	5470	0
126	20250312	170000	759516195	5470	5470	5470	5470	0
127	20250312	165900	759516195	5470	5470	5470	5470	0
128	20250312	165800	759516195	5470	5470	5470	5470	0
129	20250312	165700	759516195	5470	5470	5470	5470	0
130	20250312	165600	759516195	5470	5470	5470	5470	0
131	20250312	165500	759516195	5470	5470	5470	5470	0
132	20250312	165400	759516195	5470	5470	5470	5470	0
133	20250312	165300	759516195	5470	5470	5470	5470	0
134	20250312	165200	759516195	5470	5470	5470	5470	0
135	20250312	165100	759516195	5470	5470	5470	5470	0
136	20250312	165000	759516195	5470	5470	5470	5470	0
137	20250312	164900	759516195	5470	5470	5470	5470	0
138	20250312	164800	759516195	5470	5470	5470	5470	0
139	20250312	164700	759516195	5470	5470	5470	5470	0
140	20250312	164600	759516195	5470	5470	5470	5470	0
141	20250312	164500	759516195	5470	5470	5470	5470	0
142	20250312	164400	759516195	5470	5470	5470	5470	0
143	20250312	164300	759516195	5470	5470	5470	5470	0
144	20250312	164200	759516195	5470	5470	5470	5470	0
145	20250312	164100	759516195	5470	5470	5470	5470	0
146	20250312	164000	759516195	5470	5470	5470	5470	0
147	20250312	163900	759516195	5470	5470	5470	5470	0
148	20250312	163800	759516195	5470	5470	5470	5470	0
149	20250312	163700	759516195	5470	5470	5470	5470	0
150	20250312	163600	759516195	5470	5470	5470	5470	0
151	20250312	163500	759516195	5470	5470	5470	5470	0
152	20250312	163400	759516195	5470	5470	5470	5470	4628
153	20250312	163300	759516195	5470	5470	5470	5470	0
154	20250312	163200	759516195	5470	5470	5470	5470	0
155	20250312	163100	759516195	5470	5470	5470	5470	0
156	20250312	163000	759516195	5470	5470	5470	5470	0
157	20250312	162900	759516195	5470	5470	5470	5470	0
158	20250312	162800	759516195	5470	5470	5470	5470	0
159	20250312	162700	759516195	5470	5470	5470	5470	0
160	20250312	162600	759516195	5470	5470	5470	5470	0
161	20250312	162500	759516195	5470	5470	5470	5470	0
162	20250312	162400	759516195	5470	5470	5470	5470	0
163	20250312	162300	759516195	5470	5470	5470	5470	0
164	20250312	162200	759516195	5470	5470	5470	5470	0
165	20250312	162100	759516195	5470	5470	5470	5470	0
166	20250312	162000	759516195	5470	5470	5470	5470	0
167	20250312	161900	759516195	5470	5470	5470	5470	0
168	20250312	161800	759516195	5470	5470	5470	5470	0
169	20250312	161700	759516195	5470	5470	5470	5470	0
170	20250312	161600	759516195	5470	5470	5470	5470	0
171	20250312	161500	759516195	5470	5470	5470	5470	0
172	20250312	161400	759516195	5470	5470	5470	5470	0
173	20250312	161300	759516195	5470	5470	5470	5470	0
174	20250312	161200	759516195	5470	5470	5470	5470	0
175	20250312	161100	759516195	5470	5470	5470	5470	0
176	20250312	161000	759516195	5470	5470	5470	5470	0
177	20250312	160900	759516195	5470	5470	5470	5470	0
178	20250312	160800	759516195	5470	5470	5470	5470	0
179	20250312	160700	759516195	5470	5470	5470	5470	0
180	20250312	160600	759516195	5470	5470	5470	5470	0
181	20250312	160500	759516195	5470	5470	5470	5470	0
182	20250312	160400	759516195	5470	5470	5470	5470	4628
183	20250312	160300	759516195	5470	5470	5470	5470	0
184	20250312	160200	759516195	5470	5470	5470	5470	0
185	20250312	160100	759516195	5470	5470	5470	5470	0
186	20250312	160000	759516195	5470	5470	5470	5470	0
187	20250312	155900	759516195	5470	5470	5470	5470	0
188	20250312	155800	759516195	5470	5470	5470	5470	0
189	20250312	155700	759516195	5470	5470	5470	5470	0
190	20250312	155600	759516195	5470	5470	5470	5470	0
191	20250312	155500	759516195	5470	5470	5470	5470	0
192	20250312	155400	759516195	5470	5470	5470	5470	0
193	20250312	155300	759516195	5470	5470	5470	5470	0
194	20250312	155200	759516195	5470	5470	5470	5470	0
195	20250312	155100	759516195	5470	5470	5470	5470	0
196	20250312	155000	759516195	5470	5470	5470	5470	0
197	20250312	154900	759516195	5470	5470	5470	5470	0
198	20250312	154800	759516195	5470	5470	5470	5470	0
199	20250312	154700	759516195	5470	5470	5470	5470	0
200	20250312	154600	759516195	5470	5470	5470	5470	0
201	20250312	154500	759516195	5470	5470	5470	5470	0
202	20250312	154400	759516195	5470	5470	5470	5470	0
203	20250312	154300	759516195	5470	5470	5470	5470	0
204	20250312	154200	759516195	5470	5470	5470	5470	0
205	20250312	154100	759516195	5470	5470	5470	5470	0
206	20250312	154000	759516195	5470	5470	5470	5470	0
207	20250312	153900	759516195	5470	5470	5470	5470	0
208	20250312	153800	759516195	5470	5470	5470	5470	0
209	20250312	153700	759516195	5470	5470	5470	5470	0
210	20250312	153600	759516195	5470	5470	5470	5470	0
211	20250312	153500	759516195	5470	5470	5470	5470	0
212	20250312	153400	759516195	5470	5470	5470	5470	4628
213	20250312	153300	759516195	5470	5470	5470	5470	0
214	20250312	153200	759516195	5470	5470	5470	5470	0
215	20250312	153100	759516195	5470	5470	5470	5470	0
216	20250312	153000	759516195	5470	5470	5470	5470	4628
217	20250312	152900	734201035	5450	5450	5450	5450	0
218	20250312	152800	734201035	5450	5450	5450	5450	0
219	20250312	152700	734201035	5450	5450	5450	5450	0
220	20250312	152600	734201035	5450	5450	5450	5450	0
221	20250312	152500	734201035	5450	5450	5450	5450	0
222	20250312	152400	734201035	5450	5450	5450	5450	0
223	20250312	152300	734201035	5450	5450	5450	5450	0
224	20250312	152200	734201035	5450	5450	5450	5450	0
225	20250312	152100	734201035	5450	5450	5450	5450	0
226	20250312	152000	734201035	5450	5450	5450	5450	0
227	20250312	151900	734201035	5450	5450	5450	5450	200
228	20250312	151800	733111035	5460	5460	5460	5460	0
229	20250312	151700	733111035	5460	5460	5460	5460	1075
230	20250312	151600	727241535	5460	5470	5470	5460	1418
231	20250312	151500	719499235	5460	5450	5460	5450	2240
232	20250312	151400	707282305	5450	5450	5450	5450	0
233	20250312	151300	707282305	5450	5450	5450	5450	200
234	20250312	151200	706192305	5450	5450	5450	5450	0
235	20250312	151100	706192305	5450	5440	5460	5440	2069
236	20250312	151000	694916495	5450	5440	5450	5440	12
237	20250312	150900	694851175	5450	5450	5450	5450	6
238	20250312	150800	694818475	5440	5440	5440	5440	3
239	20250312	150700	694802155	5450	5450	5450	5450	74
240	20250312	150600	694398855	5460	5460	5460	5460	110
241	20250312	150500	693798255	5440	5460	5460	5440	550
242	20250312	150400	690802055	5460	5450	5460	5450	387
243	20250312	150300	688692805	5450	5450	5450	5430	339
244	20250312	150200	686851255	5440	5420	5440	5420	260
245	20250312	150100	685438795	5430	5430	5430	5430	0
246	20250312	150000	685438795	5430	5430	5430	5430	1100
247	20250312	145900	679465795	5430	5430	5430	5430	352
248	20250312	145800	677554435	5430	5440	5440	5430	71
249	20250312	145700	677168895	5430	5440	5440	5430	14
250	20250312	145600	677092755	5440	5430	5440	5430	901
251	20250312	145500	672200315	5430	5440	5440	5430	285
252	20250312	145400	670650915	5440	5430	5440	5430	15
253	20250312	145300	670569355	5440	5440	5440	5440	602
254	20250312	145200	667294475	5440	5430	5440	5430	155
255	20250312	145100	666452775	5430	5430	5430	5430	40
256	20250312	145000	666235575	5430	5440	5440	5430	540
257	20250312	144900	663303255	5440	5440	5440	5440	491
258	20250312	144800	660632215	5440	5430	5440	5430	6
259	20250312	144700	660599585	5440	5440	5440	5440	5
260	20250312	144600	660572385	5430	5430	5430	5430	0
261	20250312	144500	660572385	5430	5430	5430	5430	0
262	20250312	144400	660572385	5430	5430	5430	5430	0
263	20250312	144300	660572385	5430	5430	5430	5430	0
264	20250312	144200	660572385	5430	5440	5440	5430	232
265	20250312	144100	659312585	5440	5450	5450	5440	1703
266	20250312	144000	650046375	5440	5450	5450	5440	597
267	20250312	143900	646792885	5450	5450	5450	5450	120
268	20250312	143800	646138885	5450	5450	5450	5450	200
269	20250312	143700	645048885	5450	5450	5450	5450	100
270	20250312	143600	644503885	5450	5450	5450	5450	778
271	20250312	143500	640263785	5450	5450	5450	5450	0
272	20250312	143400	640263785	5450	5450	5450	5450	0
273	20250312	143300	640263785	5450	5450	5450	5450	1238
274	20250312	143200	633516685	5450	5450	5450	5450	0
275	20250312	143100	633516685	5450	5450	5450	5450	3
276	20250312	143000	633500335	5450	5450	5450	5450	1834
277	20250312	142900	623505035	5440	5430	5440	5430	113
278	20250312	142800	622890335	5430	5430	5430	5430	170
279	20250312	142700	621967235	5430	5430	5430	5430	761
280	20250312	142600	617835005	5430	5435	5435	5430	684
281	20250312	142500	614120880	5440	5430	5440	5430	1345
282	20250312	142400	606809170	5440	5440	5440	5440	2164
283	20250312	142300	595037010	5440	5440	5440	5440	203
284	20250312	142200	593932690	5440	5440	5440	5440	0
285	20250312	142100	593932690	5440	5440	5440	5440	0
286	20250312	142000	593932690	5440	5440	5440	5440	61
287	20250312	141900	593600850	5440	5440	5440	5440	0
288	20250312	141800	593600850	5440	5440	5440	5440	0
289	20250312	141700	593600850	5440	5440	5440	5440	0
290	20250312	141600	593600850	5440	5440	5440	5440	90
291	20250312	141500	593111250	5440	5450	5450	5440	703
292	20250312	141400	589283940	5460	5450	5460	5450	202
293	20250312	141300	588183030	5450	5450	5450	5450	87
294	20250312	141200	587708880	5450	5450	5450	5450	745
295	20250312	141100	583648630	5450	5450	5450	5450	13
296	20250312	141000	583577780	5460	5460	5460	5460	82
297	20250312	140900	583130060	5440	5450	5460	5440	672
298	20250312	140800	579467670	5450	5450	5450	5450	0
299	20250312	140700	579467670	5450	5450	5450	5450	140
300	20250312	140600	578704670	5460	5460	5460	5460	576
301	20250312	140500	575559710	5470	5470	5470	5470	1
302	20250312	140400	575554240	5460	5460	5460	5460	3
303	20250312	140300	575537860	5480	5480	5480	5480	0
304	20250312	140200	575537860	5480	5480	5480	5480	0
305	20250312	140100	575537860	5480	5480	5480	5480	105
306	20250312	140000	574962460	5480	5480	5480	5480	3
307	20250312	135900	574946020	5480	5480	5480	5480	0
308	20250312	135800	574946020	5480	5480	5480	5480	0
309	20250312	135700	574946020	5480	5470	5480	5470	100
310	20250312	135600	574398040	5480	5480	5480	5480	0
311	20250312	135500	574398040	5480	5480	5480	5480	0
312	20250312	135400	574398040	5480	5480	5480	5480	0
313	20250312	135300	574398040	5480	5470	5480	5470	212
314	20250312	135200	573238390	5480	5480	5480	5480	0
315	20250312	135100	573238390	5480	5480	5480	5480	551
316	20250312	135000	570218910	5480	5480	5480	5480	120
317	20250312	134900	569561310	5460	5460	5460	5460	0
318	20250312	134800	569561310	5460	5460	5460	5460	0
319	20250312	134700	569561310	5460	5460	5460	5460	0
320	20250312	134600	569561310	5460	5460	5460	5460	0
321	20250312	134500	569561310	5460	5460	5460	5460	0
322	20250312	134400	569561310	5460	5460	5460	5460	99
323	20250312	134300	569020770	5460	5460	5460	5460	21
324	20250312	134200	568906110	5480	5480	5480	5480	0
325	20250312	134100	568906110	5480	5460	5480	5460	91
326	20250312	134000	568409230	5480	5480	5480	5480	3
327	20250312	133900	568392790	5460	5460	5460	5460	0
328	20250312	133800	568392790	5460	5460	5460	5460	1300
329	20250312	133700	561294790	5460	5460	5460	5460	2
330	20250312	133600	561283870	5470	5470	5470	5470	1
331	20250312	133500	561278400	5470	5470	5470	5470	0
332	20250312	133400	561278400	5470	5470	5470	5470	100
333	20250312	133300	560731400	5470	5470	5470	5470	80
334	20250312	133200	560293800	5470	5470	5470	5470	0
335	20250312	133100	560293800	5470	5470	5470	5470	0
336	20250312	133000	560293800	5470	5470	5470	5470	0
337	20250312	132900	560293800	5470	5470	5470	5470	2000
338	20250312	132800	549353800	5450	5450	5450	5450	208
339	20250312	132700	548220200	5470	5460	5470	5450	100
340	20250312	132600	547674190	5450	5460	5460	5450	917
341	20250312	132500	542673330	5460	5460	5460	5460	310
342	20250312	132400	540980730	5470	5470	5470	5470	0
343	20250312	132300	540980730	5470	5480	5480	5470	619
344	20250312	132200	537592800	5480	5480	5480	5480	214
345	20250312	132100	536420080	5470	5470	5470	5470	1502
346	20250312	132000	528204140	5460	5460	5460	5460	0
347	20250312	131900	528204140	5460	5460	5460	5460	0
348	20250312	131800	528204140	5460	5460	5460	5460	30
349	20250312	131700	528040340	5460	5450	5460	5450	4
350	20250312	131600	528018510	5460	5460	5460	5460	3
351	20250312	131500	528002130	5460	5460	5460	5460	631
352	20250312	131400	524556870	5460	5450	5460	5450	1140
353	20250312	131300	518342470	5450	5450	5450	5450	100
354	20250312	131200	517797470	5460	5460	5460	5460	8
355	20250312	131100	517753790	5450	5450	5450	5450	7
356	20250312	131000	517715640	5460	5460	5460	5460	129
357	20250312	130900	517011300	5460	5460	5460	5460	0
358	20250312	130800	517011300	5460	5460	5460	5460	100
359	20250312	130700	516465300	5470	5470	5470	5470	1
360	20250312	130600	516459830	5460	5460	5460	5460	1
361	20250312	130500	516454370	5450	5460	5460	5450	1228
362	20250312	130400	509757410	5470	5470	5470	5470	0
363	20250312	130300	509757410	5470	5470	5470	5470	0
364	20250312	130200	509757410	5470	5470	5470	5470	0
365	20250312	130100	509757410	5470	5470	5470	5470	51
366	20250312	130000	509478440	5450	5450	5450	5450	0
367	20250312	125900	509478440	5450	5450	5450	5450	2
368	20250312	125800	509467540	5480	5480	5480	5480	0
369	20250312	125700	509467540	5480	5480	5480	5480	1
370	20250312	125600	509462060	5460	5450	5460	5450	113
371	20250312	125500	508845180	5460	5460	5460	5460	0
372	20250312	125400	508845180	5460	5460	5460	5460	310
373	20250312	125300	507152580	5460	5460	5460	5460	0
374	20250312	125200	507152580	5460	5460	5460	5460	0
375	20250312	125100	507152580	5460	5480	5480	5460	3646
376	20250312	125000	487225110	5490	5480	5490	5470	65
377	20250312	124900	486869400	5480	5480	5480	5480	400
378	20250312	124800	484677400	5470	5470	5470	5470	1
379	20250312	124700	484671930	5470	5470	5470	5470	0
380	20250312	124600	484671930	5470	5470	5470	5470	100
381	20250312	124500	484124930	5470	5470	5470	5470	19
382	20250312	124400	484021000	5470	5470	5470	5470	0
383	20250312	124300	484021000	5470	5470	5470	5470	181
384	20250312	124200	483030930	5470	5470	5470	5470	500
385	20250312	124100	480295930	5470	5470	5470	5470	532
386	20250312	124000	477385890	5470	5470	5470	5470	0
387	20250312	123900	477385890	5470	5470	5470	5470	0
388	20250312	123800	477385890	5470	5465	5470	5460	764
389	20250312	123700	473207020	5470	5470	5470	5470	0
390	20250312	123600	473207020	5470	5470	5470	5470	1
391	20250312	123500	473201550	5470	5470	5470	5470	2
392	20250312	123400	473190610	5470	5475	5475	5470	156
393	20250312	123300	472337090	5470	5470	5470	5470	339
394	20250312	123200	470482760	5470	5470	5470	5470	0
395	20250312	123100	470482760	5470	5470	5470	5470	67
396	20250312	123000	470116270	5470	5470	5470	5470	0
397	20250312	122900	470116270	5470	5470	5470	5470	0
398	20250312	122800	470116270	5470	5470	5470	5470	0
399	20250312	122700	470116270	5470	5470	5470	5470	0
400	20250312	122600	470116270	5470	5470	5470	5470	0
401	20250312	122500	470116270	5470	5470	5470	5470	0
402	20250312	122400	470116270	5470	5470	5470	5470	181
403	20250312	122300	469126200	5470	5480	5480	5470	572
404	20250312	122200	465992360	5500	5500	5500	5500	0
405	20250312	122100	465992360	5500	5500	5500	5500	0
406	20250312	122000	465992360	5500	5490	5500	5480	2631
407	20250312	121900	451527640	5490	5490	5490	5490	0
408	20250312	121800	451527640	5490	5490	5490	5490	0
409	20250312	121700	451527640	5490	5490	5490	5490	0
410	20250312	121600	451527640	5490	5490	5490	5490	1000
411	20250312	121500	446037640	5490	5490	5490	5490	31
412	20250312	121400	445867450	5490	5490	5490	5490	375
413	20250312	121300	443808700	5490	5490	5490	5490	1
414	20250312	121200	443803210	5480	5480	5480	5480	201
415	20250312	121100	442701730	5490	5490	5490	5490	0
416	20250312	121000	442701730	5490	5490	5490	5490	4
417	20250312	120900	442679770	5490	5490	5490	5490	0
418	20250312	120800	442679770	5490	5490	5490	5490	50
419	20250312	120700	442405270	5490	5490	5490	5490	3
420	20250312	120600	442388800	5490	5490	5490	5490	0
421	20250312	120500	442388800	5490	5490	5490	5490	1146
422	20250312	120400	436097260	5490	5490	5490	5490	217
423	20250312	120300	434905930	5490	5490	5490	5490	91
424	20250312	120200	434406340	5480	5460	5480	5460	1382
425	20250312	120100	426833240	5460	5460	5460	5460	0
426	20250312	120000	426833240	5460	5460	5460	5460	0
427	20250312	115900	426833240	5460	5460	5460	5460	0
428	20250312	115800	426833240	5460	5460	5460	5460	3
429	20250312	115700	426816860	5460	5460	5460	5460	0
430	20250312	115600	426816860	5460	5470	5470	5460	227
431	20250312	115500	425577320	5460	5470	5470	5460	1792
432	20250312	115400	415783500	5470	5470	5470	5470	0
433	20250312	115300	415783500	5470	5470	5470	5470	0
434	20250312	115200	415783500	5470	5470	5470	5470	0
435	20250312	115100	415783500	5470	5470	5470	5470	0
436	20250312	115000	415783500	5470	5470	5470	5470	0
437	20250312	114900	415783500	5470	5470	5470	5470	0
438	20250312	114800	415783500	5470	5470	5470	5470	0
439	20250312	114700	415783500	5470	5470	5470	5470	991
440	20250312	114600	410362730	5470	5470	5470	5470	2
441	20250312	114500	410351790	5470	5470	5470	5470	53
442	20250312	114400	410061880	5470	5480	5480	5470	341
443	20250312	114300	408193230	5490	5490	5490	5490	100
444	20250312	114200	407644230	5490	5480	5490	5480	15
445	20250312	114100	407562020	5500	5500	5500	5500	1
446	20250312	114000	407556520	5490	5490	5490	5490	77
447	20250312	113900	407133790	5470	5470	5470	5470	0
448	20250312	113800	407133790	5470	5470	5470	5470	2
449	20250312	113700	407122850	5470	5470	5470	5470	0
450	20250312	113600	407122850	5470	5470	5470	5470	132
451	20250312	113500	406400810	5480	5480	5480	5480	1430
452	20250312	113400	398564410	5480	5480	5480	5480	50
453	20250312	113300	398290410	5490	5490	5490	5490	0
454	20250312	113200	398290410	5490	5490	5490	5490	104
455	20250312	113100	397719450	5500	5500	5500	5500	0
456	20250312	113000	397719450	5500	5500	5500	5500	1
457	20250312	112900	397713950	5480	5490	5490	5480	406
458	20250312	112800	395489020	5470	5470	5470	5470	44
459	20250312	112700	395248340	5470	5500	5500	5470	353
460	20250312	112600	393314590	5500	5500	5500	5500	114
461	20250312	112500	392687590	5500	5500	5500	5500	84
462	20250312	112400	392225590	5500	5490	5500	5470	581
463	20250312	112300	389039810	5490	5490	5490	5490	6
464	20250312	112200	389006870	5510	5510	5510	5510	0
465	20250312	112100	389006870	5510	5510	5510	5510	0
466	20250312	112000	389006870	5510	5490	5510	5490	107
467	20250312	111900	388419420	5490	5490	5490	5480	3942
468	20250312	111800	366817150	5490	5490	5490	5490	0
469	20250312	111700	366817150	5490	5490	5490	5490	240
470	20250312	111600	365499550	5500	5500	5500	5500	0
471	20250312	111500	365499550	5500	5500	5500	5500	804
472	20250312	111400	361077550	5500	5500	5500	5500	306
473	20250312	111300	359394550	5500	5500	5500	5500	364
474	20250312	111200	357392550	5500	5500	5500	5500	1279
475	20250312	111100	350358050	5500	5500	5520	5500	1559
476	20250312	111000	341783530	5520	5500	5520	5500	444
477	20250312	110900	339341470	5520	5510	5520	5510	505
478	20250312	110800	336558890	5500	5510	5520	5500	2762
479	20250312	110700	321349820	5510	5500	5510	5490	2724
480	20250312	110600	306368360	5500	5500	5500	5500	2486
481	20250312	110500	292695360	5500	5500	5500	5500	0
482	20250312	110400	292695360	5500	5470	5500	5470	1075
483	20250312	110300	286792970	5490	5490	5490	5490	0
484	20250312	110200	286792970	5490	5490	5490	5490	20
485	20250312	110100	286683170	5490	5480	5490	5480	337
486	20250312	110000	284836400	5480	5480	5480	5480	478
487	20250312	105900	282216960	5480	5480	5480	5480	0
488	20250312	105800	282216960	5480	5480	5480	5480	613
489	20250312	105700	278857720	5480	5480	5480	5480	0
490	20250312	105600	278857720	5480	5480	5480	5480	0
491	20250312	105500	278857720	5480	5480	5480	5480	7
492	20250312	105400	278819360	5490	5490	5490	5490	0
493	20250312	105300	278819360	5490	5480	5490	5480	130
494	20250312	105200	278105670	5480	5480	5480	5480	160
495	20250312	105100	277228870	5480	5480	5480	5480	1
496	20250312	105000	277223390	5480	5480	5480	5480	264
497	20250312	104900	275776670	5480	5480	5480	5480	222
498	20250312	104800	274560110	5490	5490	5500	5490	194
499	20250312	104700	273494840	5480	5500	5500	5480	407
500	20250312	104600	271260460	5500	5500	5500	5500	8
501	20250312	104500	271216460	5500	5490	5500	5480	251
502	20250312	104400	269838490	5500	5500	5500	5500	1805
503	20250312	104300	259910990	5500	5500	5500	5500	150
504	20250312	104200	259085990	5500	5490	5500	5480	340
505	20250312	104100	257219390	5490	5490	5490	5490	223
506	20250312	104000	255995120	5490	5490	5490	5490	558
507	20250312	103900	252931700	5490	5490	5490	5490	730
508	20250312	103800	248924000	5490	5480	5490	5480	1387
509	20250312	103700	241323230	5480	5480	5480	5480	15
510	20250312	103600	241241030	5480	5470	5480	5470	26
511	20250312	103500	241098800	5470	5470	5470	5470	9
512	20250312	103400	241049570	5470	5470	5470	5470	0
513	20250312	103300	241049570	5470	5460	5470	5460	23
514	20250312	103200	240923790	5480	5480	5480	5480	0
515	20250312	103100	240923790	5480	5480	5480	5480	1000
516	20250312	103000	235443790	5480	5480	5480	5480	188
517	20250312	102900	234413550	5460	5460	5460	5460	36
518	20250312	102800	234216990	5480	5480	5480	5480	78
519	20250312	102700	233789550	5480	5480	5480	5480	0
520	20250312	102600	233789550	5480	5470	5480	5470	1001
521	20250312	102500	228306200	5450	5450	5450	5450	0
522	20250312	102400	228306200	5450	5460	5460	5450	186
523	20250312	102300	227290970	5460	5460	5460	5460	3
524	20250312	102200	227274590	5470	5470	5470	5470	64
525	20250312	102100	226924510	5470	5470	5490	5460	690
526	20250312	102000	223150260	5490	5490	5490	5470	156
527	20250312	101900	222293890	5490	5470	5490	5470	617
528	20250312	101800	218913870	5490	5480	5490	5480	502
529	20250312	101700	216162890	5480	5480	5480	5480	78
530	20250312	101600	215735450	5480	5470	5480	5470	93
531	20250312	101500	215225820	5470	5470	5470	5460	1183
532	20250312	101400	208754830	5460	5460	5460	5460	6
533	20250312	101300	208722070	5470	5460	5470	5460	62
534	20250312	101200	208383530	5460	5460	5460	5450	987
535	20250312	101100	203003970	5460	5460	5460	5460	0
536	20250312	101000	203003970	5460	5450	5460	5450	14
537	20250312	100900	202927660	5450	5450	5450	5450	2
538	20250312	100800	202916760	5470	5470	5470	5470	101
539	20250312	100700	202364290	5470	5460	5470	5450	44
540	20250312	100600	202124040	5470	5450	5470	5450	94
541	20250312	100500	201611720	5450	5450	5450	5450	0
542	20250312	100400	201611720	5450	5450	5450	5450	0
543	20250312	100300	201611720	5450	5460	5460	5450	861
544	20250312	100200	196915310	5480	5470	5480	5470	1447
545	20250312	100100	188992490	5470	5465	5470	5460	198
546	20250312	100000	187911250	5470	5460	5470	5460	7
547	20250312	095900	187873020	5460	5460	5460	5460	887
548	20250312	095800	183030000	5460	5450	5460	5450	127
549	20250312	095700	182337810	5450	5460	5460	5450	805
550	20250312	095600	177944060	5470	5470	5470	5460	119
551	20250312	095500	177294270	5450	5470	5470	5450	820
552	20250312	095400	172818550	5470	5460	5470	5460	733
553	20250312	095300	168816360	5460	5440	5460	5440	1349
554	20250312	095200	161474360	5440	5440	5440	5440	0
555	20250312	095100	161474360	5440	5440	5440	5440	0
556	20250312	095000	161474360	5440	5440	5440	5440	100
557	20250312	094900	160930360	5430	5440	5440	5430	618
558	20250312	094800	157574520	5440	5440	5450	5440	1002
559	20250312	094700	152123200	5440	5440	5440	5440	0
560	20250312	094600	152123200	5440	5450	5450	5440	1158
561	20250312	094500	145818680	5440	5440	5450	5440	625
562	20250312	094400	142418180	5450	5450	5450	5450	17
563	20250312	094300	142325530	5450	5430	5450	5430	1417
564	20250312	094200	134612270	5440	5430	5440	5420	56
565	20250312	094100	134308330	5440	5440	5440	5440	5
566	20250312	094000	134281130	5440	5430	5440	5430	211
567	20250312	093900	133135390	5430	5410	5430	5410	2052
568	20250312	093800	122005700	5430	5430	5430	5430	0
569	20250312	093700	122005700	5430	5420	5430	5420	1392
570	20250312	093600	114461050	5420	5420	5420	5410	621
571	20250312	093500	111095370	5420	5420	5420	5420	1
572	20250312	093400	111089950	5390	5390	5390	5390	0
573	20250312	093300	111089950	5390	5390	5430	5390	2102
574	20250312	093200	99754140	5390	5420	5420	5390	1531
575	20250312	093100	91470500	5430	5430	5440	5420	964
576	20250312	093000	86236120	5430	5430	5430	5430	201
577	20250312	092900	85144690	5430	5420	5430	5420	1367
578	20250312	092800	77735540	5420	5400	5420	5400	2176
579	20250312	092700	65967700	5400	5410	5410	5400	465
580	20250312	092600	63456670	5410	5410	5410	5400	344
581	20250312	092500	61595640	5410	5410	5410	5410	440
582	20250312	092400	59215240	5400	5400	5410	5400	1196
583	20250312	092300	52747380	5400	5410	5410	5400	112
584	20250312	092200	52142480	5400	5400	5400	5400	300
585	20250312	092100	50522480	5400	5380	5400	5380	809
586	20250312	092000	46158270	5390	5390	5390	5390	17
587	20250312	091900	46066640	5390	5400	5400	5390	3
588	20250312	091800	46050460	5390	5420	5420	5390	511
589	20250312	091700	43291570	5420	5420	5420	5420	48
590	20250312	091600	43031410	5420	5400	5420	5400	355
591	20250312	091500	41110870	5390	5380	5390	5380	251
592	20250312	091400	39758980	5380	5380	5380	5380	14
593	20250312	091300	39683660	5410	5410	5410	5410	120
594	20250312	091200	39034460	5410	5380	5410	5380	844
595	20250312	091100	34482990	5410	5410	5410	5410	0
596	20250312	091000	34482990	5410	5410	5410	5410	0
597	20250312	090900	34482990	5410	5380	5410	5380	314
598	20250312	090800	32790220	5370	5370	5370	5370	0
599	20250312	090700	32790220	5370	5360	5370	5350	647
600	20250312	090600	29324780	5360	5370	5370	5360	150
601	20250312	090500	28520750	5370	5375	5380	5370	1342
602	20250312	090400	21311980	5380	5380	5380	5380	20
603	20250312	090300	21204380	5390	5400	5400	5380	163
604	20250312	090200	20327410	5400	5400	5410	5400	103
605	20250312	090100	19771200	5380	5400	5400	5380	763
606	20250312	090000	15655150	5430	5380	5470	5380	2893