KissMeData/307930/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	211700	592276950	5240	5240	5240	5240	4278
3	20250307	211600	592276950	5240	5240	5240	5240	0
4	20250307	211500	592276950	5240	5240	5240	5240	0
5	20250307	211400	592276950	5240	5240	5240	5240	0
6	20250307	211300	592276950	5240	5240	5240	5240	0
7	20250307	211200	592276950	5240	5240	5240	5240	0
8	20250307	211100	592276950	5240	5240	5240	5240	0
9	20250307	211000	592276950	5240	5240	5240	5240	0
10	20250307	210900	592276950	5240	5240	5240	5240	0
11	20250307	210800	592276950	5240	5240	5240	5240	0
12	20250307	210700	592276950	5240	5240	5240	5240	0
13	20250307	210600	592276950	5240	5240	5240	5240	0
14	20250307	210500	592276950	5240	5240	5240	5240	0
15	20250307	210400	592276950	5240	5240	5240	5240	0
16	20250307	210300	592276950	5240	5240	5240	5240	0
17	20250307	210200	592276950	5240	5240	5240	5240	0
18	20250307	210100	592276950	5240	5240	5240	5240	0
19	20250307	210000	592276950	5240	5240	5240	5240	0
20	20250307	205900	592276950	5240	5240	5240	5240	0
21	20250307	205800	592276950	5240	5240	5240	5240	0
22	20250307	205700	592276950	5240	5240	5240	5240	0
23	20250307	205600	592276950	5240	5240	5240	5240	0
24	20250307	205500	592276950	5240	5240	5240	5240	0
25	20250307	205400	592276950	5240	5240	5240	5240	0
26	20250307	205300	592276950	5240	5240	5240	5240	0
27	20250307	205200	592276950	5240	5240	5240	5240	0
28	20250307	205100	592276950	5240	5240	5240	5240	0
29	20250307	205000	592276950	5240	5240	5240	5240	0
30	20250307	204900	592276950	5240	5240	5240	5240	0
31	20250307	204800	592276950	5240	5240	5240	5240	0
32	20250307	204700	592276950	5240	5240	5240	5240	4278
33	20250307	204600	592276950	5240	5240	5240	5240	0
34	20250307	204500	592276950	5240	5240	5240	5240	0
35	20250307	204400	592276950	5240	5240	5240	5240	0
36	20250307	204300	592276950	5240	5240	5240	5240	0
37	20250307	204200	592276950	5240	5240	5240	5240	0
38	20250307	204100	592276950	5240	5240	5240	5240	0
39	20250307	204000	592276950	5240	5240	5240	5240	0
40	20250307	203900	592276950	5240	5240	5240	5240	0
41	20250307	203800	592276950	5240	5240	5240	5240	0
42	20250307	203700	592276950	5240	5240	5240	5240	0
43	20250307	203600	592276950	5240	5240	5240	5240	0
44	20250307	203500	592276950	5240	5240	5240	5240	0
45	20250307	203400	592276950	5240	5240	5240	5240	0
46	20250307	203300	592276950	5240	5240	5240	5240	0
47	20250307	203200	592276950	5240	5240	5240	5240	0
48	20250307	203100	592276950	5240	5240	5240	5240	0
49	20250307	203000	592276950	5240	5240	5240	5240	0
50	20250307	202900	592276950	5240	5240	5240	5240	0
51	20250307	202800	592276950	5240	5240	5240	5240	0
52	20250307	202700	592276950	5240	5240	5240	5240	0
53	20250307	202600	592276950	5240	5240	5240	5240	0
54	20250307	202500	592276950	5240	5240	5240	5240	0
55	20250307	202400	592276950	5240	5240	5240	5240	0
56	20250307	202300	592276950	5240	5240	5240	5240	0
57	20250307	202200	592276950	5240	5240	5240	5240	0
58	20250307	202100	592276950	5240	5240	5240	5240	0
59	20250307	202000	592276950	5240	5240	5240	5240	0
60	20250307	201900	592276950	5240	5240	5240	5240	0
61	20250307	201800	592276950	5240	5240	5240	5240	0
62	20250307	201700	592276950	5240	5240	5240	5240	4278
63	20250307	201600	592276950	5240	5240	5240	5240	0
64	20250307	201500	592276950	5240	5240	5240	5240	0
65	20250307	201400	592276950	5240	5240	5240	5240	0
66	20250307	201300	592276950	5240	5240	5240	5240	0
67	20250307	201200	592276950	5240	5240	5240	5240	0
68	20250307	201100	592276950	5240	5240	5240	5240	0
69	20250307	201000	592276950	5240	5240	5240	5240	0
70	20250307	200900	592276950	5240	5240	5240	5240	0
71	20250307	200800	592276950	5240	5240	5240	5240	0
72	20250307	200700	592276950	5240	5240	5240	5240	0
73	20250307	200600	592276950	5240	5240	5240	5240	0
74	20250307	200500	592276950	5240	5240	5240	5240	0
75	20250307	200400	592276950	5240	5240	5240	5240	0
76	20250307	200300	592276950	5240	5240	5240	5240	0
77	20250307	200200	592276950	5240	5240	5240	5240	0
78	20250307	200100	592276950	5240	5240	5240	5240	0
79	20250307	200000	592276950	5240	5240	5240	5240	0
80	20250307	195900	592276950	5240	5240	5240	5240	0
81	20250307	195800	592276950	5240	5240	5240	5240	0
82	20250307	195700	592276950	5240	5240	5240	5240	0
83	20250307	195600	592276950	5240	5240	5240	5240	0
84	20250307	195500	592276950	5240	5240	5240	5240	0
85	20250307	195400	592276950	5240	5240	5240	5240	0
86	20250307	195300	592276950	5240	5240	5240	5240	0
87	20250307	195200	592276950	5240	5240	5240	5240	0
88	20250307	195100	592276950	5240	5240	5240	5240	0
89	20250307	195000	592276950	5240	5240	5240	5240	0
90	20250307	194900	592276950	5240	5240	5240	5240	0
91	20250307	194800	592276950	5240	5240	5240	5240	0
92	20250307	194700	592276950	5240	5240	5240	5240	4278
93	20250307	194600	592276950	5240	5240	5240	5240	0
94	20250307	194500	592276950	5240	5240	5240	5240	0
95	20250307	194400	592276950	5240	5240	5240	5240	0
96	20250307	194300	592276950	5240	5240	5240	5240	0
97	20250307	194200	592276950	5240	5240	5240	5240	0
98	20250307	194100	592276950	5240	5240	5240	5240	0
99	20250307	194000	592276950	5240	5240	5240	5240	0
100	20250307	193900	592276950	5240	5240	5240	5240	0
101	20250307	193800	592276950	5240	5240	5240	5240	0
102	20250307	193700	592276950	5240	5240	5240	5240	0
103	20250307	193600	592276950	5240	5240	5240	5240	0
104	20250307	193500	592276950	5240	5240	5240	5240	0
105	20250307	193400	592276950	5240	5240	5240	5240	0
106	20250307	193300	592276950	5240	5240	5240	5240	0
107	20250307	193200	592276950	5240	5240	5240	5240	0
108	20250307	193100	592276950	5240	5240	5240	5240	0
109	20250307	193000	592276950	5240	5240	5240	5240	0
110	20250307	192900	592276950	5240	5240	5240	5240	0
111	20250307	192800	592276950	5240	5240	5240	5240	0
112	20250307	192700	592276950	5240	5240	5240	5240	0
113	20250307	192600	592276950	5240	5240	5240	5240	0
114	20250307	192500	592276950	5240	5240	5240	5240	0
115	20250307	192400	592276950	5240	5240	5240	5240	0
116	20250307	192300	592276950	5240	5240	5240	5240	0
117	20250307	192200	592276950	5240	5240	5240	5240	0
118	20250307	192100	592276950	5240	5240	5240	5240	0
119	20250307	192000	592276950	5240	5240	5240	5240	0
120	20250307	191900	592276950	5240	5240	5240	5240	0
121	20250307	191800	592276950	5240	5240	5240	5240	0
122	20250307	191700	592276950	5240	5240	5240	5240	4278
123	20250307	191600	592276950	5240	5240	5240	5240	0
124	20250307	191500	592276950	5240	5240	5240	5240	0
125	20250307	191400	592276950	5240	5240	5240	5240	0
126	20250307	191300	592276950	5240	5240	5240	5240	0
127	20250307	191200	592276950	5240	5240	5240	5240	0
128	20250307	191100	592276950	5240	5240	5240	5240	0
129	20250307	191000	592276950	5240	5240	5240	5240	0
130	20250307	190900	592276950	5240	5240	5240	5240	0
131	20250307	190800	592276950	5240	5240	5240	5240	0
132	20250307	190700	592276950	5240	5240	5240	5240	0
133	20250307	190600	592276950	5240	5240	5240	5240	0
134	20250307	190500	592276950	5240	5240	5240	5240	0
135	20250307	190400	592276950	5240	5240	5240	5240	0
136	20250307	190300	592276950	5240	5240	5240	5240	0
137	20250307	190200	592276950	5240	5240	5240	5240	0
138	20250307	190100	592276950	5240	5240	5240	5240	0
139	20250307	190000	592276950	5240	5240	5240	5240	0
140	20250307	185900	592276950	5240	5240	5240	5240	0
141	20250307	185800	592276950	5240	5240	5240	5240	0
142	20250307	185700	592276950	5240	5240	5240	5240	0
143	20250307	185600	592276950	5240	5240	5240	5240	0
144	20250307	185500	592276950	5240	5240	5240	5240	0
145	20250307	185400	592276950	5240	5240	5240	5240	0
146	20250307	185300	592276950	5240	5240	5240	5240	0
147	20250307	185200	592276950	5240	5240	5240	5240	0
148	20250307	185100	592276950	5240	5240	5240	5240	0
149	20250307	185000	592276950	5240	5240	5240	5240	0
150	20250307	184900	592276950	5240	5240	5240	5240	0
151	20250307	184800	592276950	5240	5240	5240	5240	0
152	20250307	184700	592276950	5240	5240	5240	5240	4278
153	20250307	184600	592276950	5240	5240	5240	5240	0
154	20250307	184500	592276950	5240	5240	5240	5240	0
155	20250307	184400	592276950	5240	5240	5240	5240	0
156	20250307	184300	592276950	5240	5240	5240	5240	0
157	20250307	184200	592276950	5240	5240	5240	5240	0
158	20250307	184100	592276950	5240	5240	5240	5240	0
159	20250307	184000	592276950	5240	5240	5240	5240	0
160	20250307	183900	592276950	5240	5240	5240	5240	0
161	20250307	183800	592276950	5240	5240	5240	5240	0
162	20250307	183700	592276950	5240	5240	5240	5240	0
163	20250307	183600	592276950	5240	5240	5240	5240	0
164	20250307	183500	592276950	5240	5240	5240	5240	0
165	20250307	183400	592276950	5240	5240	5240	5240	0
166	20250307	183300	592276950	5240	5240	5240	5240	0
167	20250307	183200	592276950	5240	5240	5240	5240	0
168	20250307	183100	592276950	5240	5240	5240	5240	0
169	20250307	183000	592276950	5240	5240	5240	5240	0
170	20250307	182900	592276950	5240	5240	5240	5240	0
171	20250307	182800	592276950	5240	5240	5240	5240	0
172	20250307	182700	592276950	5240	5240	5240	5240	0
173	20250307	182600	592276950	5240	5240	5240	5240	0
174	20250307	182500	592276950	5240	5240	5240	5240	0
175	20250307	182400	592276950	5240	5240	5240	5240	0
176	20250307	182300	592276950	5240	5240	5240	5240	0
177	20250307	182200	592276950	5240	5240	5240	5240	0
178	20250307	182100	592276950	5240	5240	5240	5240	0
179	20250307	182000	592276950	5240	5240	5240	5240	0
180	20250307	181900	592276950	5240	5240	5240	5240	0
181	20250307	181800	592276950	5240	5240	5240	5240	0
182	20250307	181700	592276950	5240	5240	5240	5240	4278
183	20250307	181600	592276950	5240	5240	5240	5240	0
184	20250307	181500	592276950	5240	5240	5240	5240	0
185	20250307	181400	592276950	5240	5240	5240	5240	0
186	20250307	181300	592276950	5240	5240	5240	5240	0
187	20250307	181200	592276950	5240	5240	5240	5240	0
188	20250307	181100	592276950	5240	5240	5240	5240	0
189	20250307	181000	592276950	5240	5240	5240	5240	0
190	20250307	180900	592276950	5240	5240	5240	5240	0
191	20250307	180800	592276950	5240	5240	5240	5240	0
192	20250307	180700	592276950	5240	5240	5240	5240	0
193	20250307	180600	592276950	5240	5240	5240	5240	0
194	20250307	180500	592276950	5240	5240	5240	5240	0
195	20250307	180400	592276950	5240	5240	5240	5240	0
196	20250307	180300	592276950	5240	5240	5240	5240	0
197	20250307	180200	592276950	5240	5240	5240	5240	0
198	20250307	180100	592276950	5240	5240	5240	5240	0
199	20250307	180000	592276950	5240	5240	5240	5240	0
200	20250307	175900	592276950	5240	5240	5240	5240	0
201	20250307	175800	592276950	5240	5240	5240	5240	0
202	20250307	175700	592276950	5240	5240	5240	5240	0
203	20250307	175600	592276950	5240	5240	5240	5240	0
204	20250307	175500	592276950	5240	5240	5240	5240	0
205	20250307	175400	592276950	5240	5240	5240	5240	0
206	20250307	175300	592276950	5240	5240	5240	5240	0
207	20250307	175200	592276950	5240	5240	5240	5240	0
208	20250307	175100	592276950	5240	5240	5240	5240	0
209	20250307	175000	592276950	5240	5240	5240	5240	0
210	20250307	174900	592276950	5240	5240	5240	5240	0
211	20250307	174800	592276950	5240	5240	5240	5240	0
212	20250307	174700	592276950	5240	5240	5240	5240	4278
213	20250307	174600	592276950	5240	5240	5240	5240	0
214	20250307	174500	592276950	5240	5240	5240	5240	0
215	20250307	174400	592276950	5240	5240	5240	5240	0
216	20250307	174300	592276950	5240	5240	5240	5240	0
217	20250307	174200	592276950	5240	5240	5240	5240	0
218	20250307	174100	592276950	5240	5240	5240	5240	0
219	20250307	174000	592276950	5240	5240	5240	5240	0
220	20250307	173900	592276950	5240	5240	5240	5240	0
221	20250307	173800	592276950	5240	5240	5240	5240	0
222	20250307	173700	592276950	5240	5240	5240	5240	0
223	20250307	173600	592276950	5240	5240	5240	5240	0
224	20250307	173500	592276950	5240	5240	5240	5240	0
225	20250307	173400	592276950	5240	5240	5240	5240	0
226	20250307	173300	592276950	5240	5240	5240	5240	0
227	20250307	173200	592276950	5240	5240	5240	5240	0
228	20250307	173100	592276950	5240	5240	5240	5240	0
229	20250307	173000	592276950	5240	5240	5240	5240	0
230	20250307	172900	592276950	5240	5240	5240	5240	0
231	20250307	172800	592276950	5240	5240	5240	5240	0
232	20250307	172700	592276950	5240	5240	5240	5240	0
233	20250307	172600	592276950	5240	5240	5240	5240	0
234	20250307	172500	592276950	5240	5240	5240	5240	0
235	20250307	172400	592276950	5240	5240	5240	5240	0
236	20250307	172300	592276950	5240	5240	5240	5240	0
237	20250307	172200	592276950	5240	5240	5240	5240	0
238	20250307	172100	592276950	5240	5240	5240	5240	0
239	20250307	172000	592276950	5240	5240	5240	5240	0
240	20250307	171900	592276950	5240	5240	5240	5240	0
241	20250307	171800	592276950	5240	5240	5240	5240	0
242	20250307	171700	592276950	5240	5240	5240	5240	4278
243	20250307	171600	592276950	5240	5240	5240	5240	0
244	20250307	171500	592276950	5240	5240	5240	5240	0
245	20250307	171400	592276950	5240	5240	5240	5240	0
246	20250307	171300	592276950	5240	5240	5240	5240	0
247	20250307	171200	592276950	5240	5240	5240	5240	0
248	20250307	171100	592276950	5240	5240	5240	5240	0
249	20250307	171000	592276950	5240	5240	5240	5240	0
250	20250307	170900	592276950	5240	5240	5240	5240	0
251	20250307	170800	592276950	5240	5240	5240	5240	0
252	20250307	170700	592276950	5240	5240	5240	5240	0
253	20250307	170600	592276950	5240	5240	5240	5240	0
254	20250307	170500	592276950	5240	5240	5240	5240	0
255	20250307	170400	592276950	5240	5240	5240	5240	0
256	20250307	170300	592276950	5240	5240	5240	5240	0
257	20250307	170200	592276950	5240	5240	5240	5240	0
258	20250307	170100	592276950	5240	5240	5240	5240	0
259	20250307	170000	592276950	5240	5240	5240	5240	0
260	20250307	165900	592276950	5240	5240	5240	5240	0
261	20250307	165800	592276950	5240	5240	5240	5240	0
262	20250307	165700	592276950	5240	5240	5240	5240	0
263	20250307	165600	592276950	5240	5240	5240	5240	0
264	20250307	165500	592276950	5240	5240	5240	5240	0
265	20250307	165400	592276950	5240	5240	5240	5240	0
266	20250307	165300	592276950	5240	5240	5240	5240	0
267	20250307	165200	592276950	5240	5240	5240	5240	0
268	20250307	165100	592276950	5240	5240	5240	5240	0
269	20250307	165000	592276950	5240	5240	5240	5240	0
270	20250307	164900	592276950	5240	5240	5240	5240	0
271	20250307	164800	592276950	5240	5240	5240	5240	0
272	20250307	164700	592276950	5240	5240	5240	5240	4278
273	20250307	164600	592276950	5240	5240	5240	5240	0
274	20250307	164500	592276950	5240	5240	5240	5240	0
275	20250307	164400	592276950	5240	5240	5240	5240	0
276	20250307	164300	592276950	5240	5240	5240	5240	0
277	20250307	164200	592276950	5240	5240	5240	5240	0
278	20250307	164100	592276950	5240	5240	5240	5240	0
279	20250307	164000	592276950	5240	5240	5240	5240	0
280	20250307	163900	592276950	5240	5240	5240	5240	0
281	20250307	163800	592276950	5240	5240	5240	5240	0
282	20250307	163700	592276950	5240	5240	5240	5240	0
283	20250307	163600	592276950	5240	5240	5240	5240	0
284	20250307	163500	592276950	5240	5240	5240	5240	0
285	20250307	163400	592276950	5240	5240	5240	5240	0
286	20250307	163300	592276950	5240	5240	5240	5240	0
287	20250307	163200	592276950	5240	5240	5240	5240	0
288	20250307	163100	592276950	5240	5240	5240	5240	0
289	20250307	163000	592276950	5240	5240	5240	5240	0
290	20250307	162900	592276950	5240	5240	5240	5240	0
291	20250307	162800	592276950	5240	5240	5240	5240	0
292	20250307	162700	592276950	5240	5240	5240	5240	0
293	20250307	162600	592276950	5240	5240	5240	5240	0
294	20250307	162500	592276950	5240	5240	5240	5240	0
295	20250307	162400	592276950	5240	5240	5240	5240	0
296	20250307	162300	592276950	5240	5240	5240	5240	0
297	20250307	162200	592276950	5240	5240	5240	5240	0
298	20250307	162100	592276950	5240	5240	5240	5240	0
299	20250307	162000	592276950	5240	5240	5240	5240	0
300	20250307	161900	592276950	5240	5240	5240	5240	0
301	20250307	161800	592276950	5240	5240	5240	5240	0
302	20250307	161700	592276950	5240	5240	5240	5240	4278
303	20250307	161600	592276950	5240	5240	5240	5240	0
304	20250307	161500	592276950	5240	5240	5240	5240	0
305	20250307	161400	592276950	5240	5240	5240	5240	0
306	20250307	161300	592276950	5240	5240	5240	5240	0
307	20250307	161200	592276950	5240	5240	5240	5240	0
308	20250307	161100	592276950	5240	5240	5240	5240	0
309	20250307	161000	592276950	5240	5240	5240	5240	0
310	20250307	160900	592276950	5240	5240	5240	5240	0
311	20250307	160800	592276950	5240	5240	5240	5240	0
312	20250307	160700	592276950	5240	5240	5240	5240	0
313	20250307	160600	592276950	5240	5240	5240	5240	0
314	20250307	160500	592276950	5240	5240	5240	5240	0
315	20250307	160400	592276950	5240	5240	5240	5240	0
316	20250307	160300	592276950	5240	5240	5240	5240	0
317	20250307	160200	592276950	5240	5240	5240	5240	0
318	20250307	160100	592276950	5240	5240	5240	5240	0
319	20250307	160000	592276950	5240	5240	5240	5240	0
320	20250307	155900	592276950	5240	5240	5240	5240	0
321	20250307	155800	592276950	5240	5240	5240	5240	0
322	20250307	155700	592276950	5240	5240	5240	5240	0
323	20250307	155600	592276950	5240	5240	5240	5240	0
324	20250307	155500	592276950	5240	5240	5240	5240	0
325	20250307	155400	592276950	5240	5240	5240	5240	0
326	20250307	155300	592276950	5240	5240	5240	5240	0
327	20250307	155200	592276950	5240	5240	5240	5240	0
328	20250307	155100	592276950	5240	5240	5240	5240	0
329	20250307	155000	592276950	5240	5240	5240	5240	0
330	20250307	154900	592276950	5240	5240	5240	5240	0
331	20250307	154800	592276950	5240	5240	5240	5240	0
332	20250307	154700	592276950	5240	5240	5240	5240	4278
333	20250307	154600	592276950	5240	5240	5240	5240	0
334	20250307	154500	592276950	5240	5240	5240	5240	0
335	20250307	154400	592276950	5240	5240	5240	5240	0
336	20250307	154300	592276950	5240	5240	5240	5240	0
337	20250307	154200	592276950	5240	5240	5240	5240	0
338	20250307	154100	592276950	5240	5240	5240	5240	0
339	20250307	154000	592276950	5240	5240	5240	5240	0
340	20250307	153900	592276950	5240	5240	5240	5240	0
341	20250307	153800	592276950	5240	5240	5240	5240	0
342	20250307	153700	592276950	5240	5240	5240	5240	0
343	20250307	153600	592276950	5240	5240	5240	5240	0
344	20250307	153500	592276950	5240	5240	5240	5240	0
345	20250307	153400	592276950	5240	5240	5240	5240	0
346	20250307	153300	592276950	5240	5240	5240	5240	0
347	20250307	153200	592276950	5240	5240	5240	5240	0
348	20250307	153100	592276950	5240	5240	5240	5240	0
349	20250307	153000	592276950	5240	5240	5240	5240	4278
350	20250307	152900	569860230	5240	5240	5240	5240	0
351	20250307	152800	569860230	5240	5240	5240	5240	0
352	20250307	152700	569860230	5240	5240	5240	5240	0
353	20250307	152600	569860230	5240	5240	5240	5240	0
354	20250307	152500	569860230	5240	5240	5240	5240	0
355	20250307	152400	569860230	5240	5240	5240	5240	0
356	20250307	152300	569860230	5240	5240	5240	5240	0
357	20250307	152200	569860230	5240	5240	5240	5240	0
358	20250307	152100	569860230	5240	5240	5240	5240	0
359	20250307	152000	569860230	5240	5240	5240	5240	0
360	20250307	151900	569860230	5240	5200	5250	5200	513
361	20250307	151800	567185480	5210	5210	5210	5210	0
362	20250307	151700	567185480	5210	5210	5210	5210	0
363	20250307	151600	567185480	5210	5210	5210	5210	100
364	20250307	151500	566664480	5190	5190	5190	5190	0
365	20250307	151400	566664480	5190	5200	5200	5190	50
366	20250307	151300	566404960	5210	5200	5210	5200	313
367	20250307	151200	564777300	5200	5200	5200	5200	0
368	20250307	151100	564777300	5200	5200	5200	5200	11
369	20250307	151000	564720100	5190	5190	5190	5190	0
370	20250307	150900	564720100	5190	5180	5190	5180	465
371	20250307	150800	562310880	5190	5190	5190	5190	1
372	20250307	150700	562305690	5180	5170	5190	5170	630
373	20250307	150600	559042220	5180	5180	5190	5180	375
374	20250307	150500	557099710	5180	5190	5190	5180	288
375	20250307	150400	555607520	5200	5200	5200	5200	0
376	20250307	150300	555607520	5200	5200	5200	5200	50
377	20250307	150200	555347520	5200	5200	5200	5200	1
378	20250307	150100	555342320	5210	5210	5210	5210	0
379	20250307	150000	555342320	5210	5210	5210	5210	10
380	20250307	145900	555290220	5180	5190	5210	5180	151
381	20250307	145800	554505980	5200	5200	5200	5200	10
382	20250307	145700	554453980	5200	5200	5200	5200	12
383	20250307	145600	554391580	5200	5200	5200	5200	0
384	20250307	145500	554391580	5200	5200	5200	5200	200
385	20250307	145400	553351580	5200	5200	5200	5200	0
386	20250307	145300	553351580	5200	5200	5200	5180	7
387	20250307	145200	553315220	5180	5200	5200	5180	1004
388	20250307	145100	548114420	5170	5200	5200	5170	1300
389	20250307	145000	541387170	5220	5220	5220	5220	0
390	20250307	144900	541387170	5220	5220	5220	5220	0
391	20250307	144800	541387170	5220	5220	5220	5220	0
392	20250307	144700	541387170	5220	5220	5220	5220	10
393	20250307	144600	541334970	5200	5220	5220	5200	201
394	20250307	144500	540289750	5180	5220	5230	5180	2904
395	20250307	144400	525189380	5210	5220	5220	5210	954
396	20250307	144300	520210500	5220	5220	5220	5220	151
397	20250307	144200	519422280	5220	5220	5220	5220	10
398	20250307	144100	519370080	5200	5210	5220	5200	296
399	20250307	144000	517828800	5230	5220	5230	5220	122
400	20250307	143900	517191860	5200	5220	5220	5200	22
401	20250307	143800	517077440	5210	5230	5230	5210	228
402	20250307	143700	515889320	5210	5210	5210	5210	2
403	20250307	143600	515878900	5220	5220	5220	5220	35
404	20250307	143500	515696200	5230	5230	5230	5230	1
405	20250307	143400	515690970	5220	5220	5220	5220	66
406	20250307	143300	515346450	5200	5210	5220	5200	598
407	20250307	143200	512236720	5210	5220	5220	5210	114
408	20250307	143100	511642770	5210	5190	5210	5190	1667
409	20250307	143000	502961820	5190	5210	5210	5190	765
410	20250307	142900	498983080	5240	5240	5240	5240	0
411	20250307	142800	498983080	5240	5240	5240	5240	0
412	20250307	142700	498983080	5240	5240	5240	5240	50
413	20250307	142600	498721080	5240	5250	5250	5190	28178
414	20250307	142500	352061540	5260	5260	5260	5260	8
415	20250307	142400	352019460	5240	5240	5260	5240	501
416	20250307	142300	349394200	5260	5260	5260	5260	0
417	20250307	142200	349394200	5260	5260	5260	5260	0
418	20250307	142100	349394200	5260	5260	5260	5260	4
419	20250307	142000	349373160	5230	5230	5230	5230	75
420	20250307	141900	348980910	5250	5250	5250	5250	0
421	20250307	141800	348980910	5250	5250	5250	5250	25
422	20250307	141700	348849660	5250	5250	5250	5250	8
423	20250307	141600	348807660	5220	5240	5250	5220	228
424	20250307	141500	347612650	5240	5240	5240	5240	0
425	20250307	141400	347612650	5240	5240	5240	5240	0
426	20250307	141300	347612650	5240	5220	5240	5220	187
427	20250307	141200	346636430	5220	5240	5240	5220	215
428	20250307	141100	345514050	5210	5240	5240	5210	571
429	20250307	141000	342536130	5250	5240	5250	5220	610
430	20250307	140900	339349470	5240	5250	5250	5240	808
431	20250307	140800	335115540	5290	5290	5290	5290	1
432	20250307	140700	335110250	5250	5250	5250	5250	1039
433	20250307	140600	329655500	5290	5290	5290	5290	4
434	20250307	140500	329634340	5250	5260	5260	5250	794
435	20250307	140400	325465740	5290	5290	5290	5290	0
436	20250307	140300	325465740	5290	5270	5290	5250	6098
437	20250307	140200	293357420	5280	5280	5280	5280	0
438	20250307	140100	293357420	5280	5300	5300	5280	47
439	20250307	140000	293108700	5270	5270	5270	5270	0
440	20250307	135900	293108700	5270	5270	5270	5270	0
441	20250307	135800	293108700	5270	5270	5270	5270	0
442	20250307	135700	293108700	5270	5280	5280	5270	100
443	20250307	135600	292581480	5300	5300	5300	5300	0
444	20250307	135500	292581480	5300	5300	5300	5300	0
445	20250307	135400	292581480	5300	5270	5300	5270	11
446	20250307	135300	292523210	5300	5300	5300	5300	0
447	20250307	135200	292523210	5300	5270	5300	5270	53
448	20250307	135100	292242850	5280	5280	5280	5280	2
449	20250307	135000	292232290	5280	5280	5280	5280	0
450	20250307	134900	292232290	5280	5280	5280	5280	2
451	20250307	134800	292221730	5300	5300	5300	5300	0
452	20250307	134700	292221730	5300	5300	5300	5300	0
453	20250307	134600	292221730	5300	5300	5300	5300	1
454	20250307	134500	292216430	5300	5300	5300	5300	0
455	20250307	134400	292216430	5300	5300	5300	5300	0
456	20250307	134300	292216430	5300	5300	5300	5300	0
457	20250307	134200	292216430	5300	5300	5300	5300	0
458	20250307	134100	292216430	5300	5300	5300	5300	0
459	20250307	134000	292216430	5300	5300	5300	5300	0
460	20250307	133900	292216430	5300	5300	5300	5300	0
461	20250307	133800	292216430	5300	5300	5300	5300	0
462	20250307	133700	292216430	5300	5270	5300	5270	6
463	20250307	133600	292184660	5280	5280	5280	5280	0
464	20250307	133500	292184660	5280	5280	5280	5280	0
465	20250307	133400	292184660	5280	5280	5280	5280	100
466	20250307	133300	291656660	5300	5300	5300	5300	0
467	20250307	133200	291656660	5300	5300	5300	5300	0
468	20250307	133100	291656660	5300	5300	5300	5300	0
469	20250307	133000	291656660	5300	5300	5300	5300	0
470	20250307	132900	291656660	5300	5290	5300	5290	4
471	20250307	132800	291635470	5280	5280	5280	5280	116
472	20250307	132700	291022990	5300	5300	5300	5300	0
473	20250307	132600	291022990	5300	5300	5300	5300	0
474	20250307	132500	291022990	5300	5300	5300	5300	0
475	20250307	132400	291022990	5300	5300	5300	5300	0
476	20250307	132300	291022990	5300	5300	5300	5300	0
477	20250307	132200	291022990	5300	5300	5300	5300	18
478	20250307	132100	290927590	5280	5290	5290	5280	200
479	20250307	132000	289871580	5300	5300	5300	5300	5
480	20250307	131900	289845080	5280	5280	5280	5280	0
481	20250307	131800	289845080	5280	5280	5280	5280	0
482	20250307	131700	289845080	5280	5280	5280	5280	0
483	20250307	131600	289845080	5280	5290	5290	5280	300
484	20250307	131500	288261040	5300	5300	5300	5300	100
485	20250307	131400	287731040	5300	5300	5300	5300	0
486	20250307	131300	287731040	5300	5300	5300	5300	0
487	20250307	131200	287731040	5300	5300	5300	5300	0
488	20250307	131100	287731040	5300	5300	5300	5300	2
489	20250307	131000	287720440	5290	5290	5290	5290	0
490	20250307	130900	287720440	5290	5290	5290	5290	0
491	20250307	130800	287720440	5290	5290	5290	5290	0
492	20250307	130700	287720440	5290	5290	5290	5290	99
493	20250307	130600	287196730	5280	5280	5280	5280	0
494	20250307	130500	287196730	5280	5280	5280	5280	0
495	20250307	130400	287196730	5280	5280	5280	5280	0
496	20250307	130300	287196730	5280	5280	5280	5280	500
497	20250307	130200	284556730	5290	5290	5290	5290	1
498	20250307	130100	284551440	5290	5290	5290	5290	100
499	20250307	130000	284022440	5300	5300	5300	5300	0
500	20250307	125900	284022440	5300	5300	5300	5300	0
501	20250307	125800	284022440	5300	5300	5300	5300	0
502	20250307	125700	284022440	5300	5300	5300	5300	0
503	20250307	125600	284022440	5300	5300	5300	5300	0
504	20250307	125500	284022440	5300	5300	5300	5300	0
505	20250307	125400	284022440	5300	5300	5300	5300	1
506	20250307	125300	284017140	5290	5290	5290	5290	0
507	20250307	125200	284017140	5290	5300	5300	5290	221
508	20250307	125100	282847105	5290	5290	5290	5290	60
509	20250307	125000	282529705	5290	5290	5290	5290	0
510	20250307	124900	282529705	5290	5290	5290	5290	0
511	20250307	124800	282529705	5290	5290	5290	5290	0
512	20250307	124700	282529705	5290	5290	5290	5290	0
513	20250307	124600	282529705	5290	5290	5290	5290	0
514	20250307	124500	282529705	5290	5290	5290	5290	0
515	20250307	124400	282529705	5290	5290	5290	5290	5
516	20250307	124300	282503255	5300	5300	5300	5300	0
517	20250307	124200	282503255	5300	5300	5300	5300	1
518	20250307	124100	282497955	5290	5290	5290	5290	71
519	20250307	124000	282122365	5290	5290	5290	5290	0
520	20250307	123900	282122365	5290	5290	5290	5290	0
521	20250307	123800	282122365	5290	5290	5290	5290	0
522	20250307	123700	282122365	5290	5290	5290	5290	0
523	20250307	123600	282122365	5290	5290	5290	5290	0
524	20250307	123500	282122365	5290	5290	5290	5290	22
525	20250307	123400	282005985	5290	5290	5290	5290	128
526	20250307	123300	281328865	5290	5290	5290	5290	0
527	20250307	123200	281328865	5290	5290	5290	5290	0
528	20250307	123100	281328865	5290	5290	5290	5290	0
529	20250307	123000	281328865	5290	5290	5290	5290	0
530	20250307	122900	281328865	5290	5290	5290	5290	0
531	20250307	122800	281328865	5290	5290	5290	5290	4
532	20250307	122700	281307705	5280	5280	5280	5280	187
533	20250307	122600	280320345	5290	5290	5290	5290	1
534	20250307	122500	280315055	5285	5285	5285	5285	0
535	20250307	122400	280315055	5285	5285	5285	5285	1
536	20250307	122300	280309770	5290	5290	5290	5290	0
537	20250307	122200	280309770	5290	5290	5290	5290	0
538	20250307	122100	280309770	5290	5290	5290	5290	0
539	20250307	122000	280309770	5290	5290	5290	5290	0
540	20250307	121900	280309770	5290	5290	5290	5290	0
541	20250307	121800	280309770	5290	5290	5290	5290	0
542	20250307	121700	280309770	5290	5290	5290	5290	0
543	20250307	121600	280309770	5290	5290	5290	5290	2
544	20250307	121500	280299190	5290	5290	5290	5290	0
545	20250307	121400	280299190	5290	5290	5290	5290	0
546	20250307	121300	280299190	5290	5290	5290	5290	0
547	20250307	121200	280299190	5290	5290	5290	5290	0
548	20250307	121100	280299190	5290	5290	5290	5290	2
549	20250307	121000	280288610	5300	5300	5300	5300	0
550	20250307	120900	280288610	5300	5290	5300	5290	5
551	20250307	120800	280262150	5300	5290	5300	5290	101
552	20250307	120700	279726860	5300	5300	5300	5290	301
553	20250307	120600	278131590	5280	5280	5280	5280	19
554	20250307	120500	278031270	5290	5290	5290	5290	2
555	20250307	120400	278020690	5300	5300	5300	5300	0
556	20250307	120300	278020690	5300	5300	5300	5300	0
557	20250307	120200	278020690	5300	5300	5300	5300	0
558	20250307	120100	278020690	5300	5300	5300	5300	0
559	20250307	120000	278020690	5300	5300	5300	5300	0
560	20250307	115900	278020690	5300	5300	5300	5300	0
561	20250307	115800	278020690	5300	5300	5300	5300	0
562	20250307	115700	278020690	5300	5300	5300	5300	0
563	20250307	115600	278020690	5300	5300	5300	5300	0
564	20250307	115500	278020690	5300	5280	5300	5280	2
565	20250307	115400	278010110	5280	5290	5290	5280	201
566	20250307	115300	276948820	5290	5290	5290	5290	0
567	20250307	115200	276948820	5290	5290	5290	5290	0
568	20250307	115100	276948820	5290	5290	5290	5290	0
569	20250307	115000	276948820	5290	5290	5290	5290	1
570	20250307	114900	276943530	5300	5300	5300	5300	0
571	20250307	114800	276943530	5300	5300	5300	5300	0
572	20250307	114700	276943530	5300	5300	5300	5300	0
573	20250307	114600	276943530	5300	5300	5300	5300	0
574	20250307	114500	276943530	5300	5300	5300	5300	0
575	20250307	114400	276943530	5300	5300	5300	5300	0
576	20250307	114300	276943530	5300	5300	5300	5300	0
577	20250307	114200	276943530	5300	5300	5300	5300	0
578	20250307	114100	276943530	5300	5290	5300	5290	2
579	20250307	114000	276932940	5280	5280	5280	5280	100
580	20250307	113900	276404940	5280	5280	5280	5280	1
581	20250307	113800	276399660	5280	5280	5280	5280	7
582	20250307	113700	276362700	5280	5280	5280	5280	15
583	20250307	113600	276283500	5280	5280	5280	5280	270
584	20250307	113500	274857900	5280	5280	5280	5280	13
585	20250307	113400	274789260	5280	5280	5290	5280	209
586	20250307	113300	273685730	5280	5280	5290	5280	1459
587	20250307	113200	265982200	5280	5280	5280	5280	253
588	20250307	113100	264646360	5300	5280	5300	5280	162
589	20250307	113000	263790980	5300	5300	5300	5300	0
590	20250307	112900	263790980	5300	5300	5300	5300	0
591	20250307	112800	263790980	5300	5300	5300	5290	5
592	20250307	112700	263764510	5280	5280	5280	5280	349
593	20250307	112600	261921790	5280	5280	5280	5280	0
594	20250307	112500	261921790	5280	5280	5280	5280	0
595	20250307	112400	261921790	5280	5280	5280	5280	163
596	20250307	112300	261061150	5280	5280	5280	5280	0
597	20250307	112200	261061150	5280	5280	5280	5280	0
598	20250307	112100	261061150	5280	5280	5280	5280	8
599	20250307	112000	261018910	5310	5310	5310	5310	0
600	20250307	111900	261018910	5310	5310	5310	5310	0
601	20250307	111800	261018910	5310	5300	5310	5300	50
602	20250307	111700	260753830	5280	5280	5280	5280	30
603	20250307	111600	260595430	5300	5300	5300	5300	0
604	20250307	111500	260595430	5300	5300	5300	5300	0
605	20250307	111400	260595430	5300	5300	5300	5300	0
606	20250307	111300	260595430	5300	5300	5300	5300	0
607	20250307	111200	260595430	5300	5300	5300	5300	0
608	20250307	111100	260595430	5300	5300	5300	5300	0
609	20250307	111000	260595430	5300	5300	5300	5300	0
610	20250307	110900	260595430	5300	5300	5300	5300	0
611	20250307	110800	260595430	5300	5300	5300	5300	1
612	20250307	110700	260590130	5270	5270	5270	5270	284
613	20250307	110600	259093450	5270	5270	5270	5270	0
614	20250307	110500	259093450	5270	5270	5270	5270	400
615	20250307	110400	256985450	5260	5260	5260	5260	669
616	20250307	110300	253466510	5260	5260	5260	5260	80
617	20250307	110200	253045710	5260	5260	5260	5260	224
618	20250307	110100	251867470	5270	5270	5270	5270	263
619	20250307	110000	250481460	5270	5300	5300	5270	379
620	20250307	105900	248480530	5310	5310	5310	5310	1
621	20250307	105800	248475220	5280	5280	5280	5280	0
622	20250307	105700	248475220	5280	5280	5280	5280	0
623	20250307	105600	248475220	5280	5280	5280	5280	100
624	20250307	105500	247947220	5280	5290	5310	5280	1321
625	20250307	105400	240962060	5300	5300	5300	5300	1030
626	20250307	105300	235503060	5320	5320	5320	5320	0
627	20250307	105200	235503060	5320	5320	5320	5320	0
628	20250307	105100	235503060	5320	5320	5320	5320	0
629	20250307	105000	235503060	5320	5320	5320	5320	1
630	20250307	104900	235497740	5300	5300	5300	5300	607
631	20250307	104800	232280640	5330	5330	5330	5330	1
632	20250307	104700	232275310	5320	5320	5320	5320	90
633	20250307	104600	231796510	5320	5320	5320	5320	0
634	20250307	104500	231796510	5320	5320	5320	5320	765
635	20250307	104400	227726710	5320	5320	5320	5320	1000
636	20250307	104300	222406710	5320	5300	5320	5300	11
637	20250307	104200	222348390	5310	5310	5310	5310	0
638	20250307	104100	222348390	5310	5320	5330	5310	186
639	20250307	104000	221360560	5310	5320	5320	5310	2
640	20250307	103900	221349930	5310	5310	5310	5310	0
641	20250307	103800	221349930	5310	5310	5310	5310	0
642	20250307	103700	221349930	5310	5310	5310	5310	30
643	20250307	103600	221190630	5310	5310	5310	5310	0
644	20250307	103500	221190630	5310	5310	5310	5310	1
645	20250307	103400	221185320	5300	5300	5300	5300	300
646	20250307	103300	219595320	5280	5290	5290	5280	1594
647	20250307	103200	211172880	5310	5310	5310	5310	20
648	20250307	103100	211066680	5310	5310	5310	5290	995
649	20250307	103000	205791370	5330	5330	5330	5330	11
650	20250307	102900	205732740	5330	5330	5330	5330	0
651	20250307	102800	205732740	5330	5330	5330	5330	50
652	20250307	102700	205466240	5320	5340	5340	5320	189
653	20250307	102600	204460740	5310	5310	5310	5310	0
654	20250307	102500	204460740	5310	5310	5310	5310	0
655	20250307	102400	204460740	5310	5340	5340	5310	57
656	20250307	102300	204158040	5330	5330	5330	5330	50
657	20250307	102200	203891540	5330	5330	5330	5330	1
658	20250307	102100	203886210	5340	5340	5340	5340	50
659	20250307	102000	203619210	5340	5340	5350	5310	649
660	20250307	101900	200149860	5350	5350	5350	5350	0
661	20250307	101800	200149860	5350	5350	5350	5350	0
662	20250307	101700	200149860	5350	5320	5350	5310	322
663	20250307	101600	198438490	5350	5350	5350	5350	0
664	20250307	101500	198438490	5350	5330	5350	5330	21
665	20250307	101400	198326540	5350	5330	5350	5330	524
666	20250307	101300	195532620	5330	5340	5350	5330	329
667	20250307	101200	193779020	5330	5330	5330	5330	0
668	20250307	101100	193779020	5330	5340	5340	5330	25
669	20250307	101000	193645750	5340	5340	5340	5340	1
670	20250307	100900	193640410	5330	5330	5330	5330	7
671	20250307	100800	193603100	5330	5340	5350	5330	105
672	20250307	100700	193043360	5350	5350	5350	5350	1
673	20250307	100600	193038010	5350	5380	5380	5350	389
674	20250307	100500	190954620	5370	5380	5380	5370	812
675	20250307	100400	186590090	5390	5390	5390	5390	517
676	20250307	100300	183803460	5390	5400	5400	5390	2364
677	20250307	100200	171039890	5390	5380	5400	5380	3450
678	20250307	100100	152458490	5390	5370	5390	5370	4584
679	20250307	100000	127824520	5370	5370	5370	5370	138
680	20250307	095900	127083460	5370	5370	5370	5370	55
681	20250307	095800	126788110	5350	5360	5360	5340	195
682	20250307	095700	125746520	5370	5370	5370	5370	2
683	20250307	095600	125735780	5340	5365	5365	5340	525
684	20250307	095500	122930180	5380	5380	5380	5360	790
685	20250307	095400	118690620	5380	5380	5380	5370	1697
686	20250307	095300	109568560	5380	5380	5380	5370	2133
687	20250307	095200	98096570	5380	5360	5380	5360	1052
688	20250307	095100	92444530	5360	5370	5370	5350	939
689	20250307	095000	87415470	5370	5360	5370	5350	1213
690	20250307	094900	80917500	5350	5300	5350	5300	3193
691	20250307	094800	63845750	5330	5320	5330	5320	823
692	20250307	094700	59462310	5310	5300	5310	5290	1077
693	20250307	094600	53749290	5300	5300	5300	5300	21
694	20250307	094500	53637990	5300	5300	5300	5300	0
695	20250307	094400	53637990	5300	5300	5300	5300	0
696	20250307	094300	53637990	5300	5300	5300	5300	40
697	20250307	094200	53425990	5300	5300	5300	5300	0
698	20250307	094100	53425990	5300	5280	5300	5280	525
699	20250307	094000	50649050	5270	5270	5270	5270	6
700	20250307	093900	50617430	5280	5280	5280	5280	0
701	20250307	093800	50617430	5280	5270	5280	5270	71
702	20250307	093700	50243250	5270	5260	5270	5260	188
703	20250307	093600	49252770	5270	5270	5270	5270	0
704	20250307	093500	49252770	5270	5270	5270	5270	1
705	20250307	093400	49247500	5260	5260	5260	5260	0
706	20250307	093300	49247500	5260	5260	5260	5260	0
707	20250307	093200	49247500	5260	5260	5260	5260	76
708	20250307	093100	48847740	5260	5260	5260	5260	0
709	20250307	093000	48847740	5260	5260	5260	5260	0
710	20250307	092900	48847740	5260	5260	5260	5250	57
711	20250307	092800	48547980	5250	5250	5250	5250	25
712	20250307	092700	48416730	5250	5260	5270	5250	116
713	20250307	092600	47807510	5270	5260	5270	5260	518
714	20250307	092500	45082780	5260	5260	5260	5260	40
715	20250307	092400	44872380	5250	5250	5250	5250	0
716	20250307	092300	44872380	5250	5260	5260	5250	9
717	20250307	092200	44825070	5260	5250	5260	5230	2099
718	20250307	092100	33839020	5240	5250	5250	5240	100
719	20250307	092000	33315010	5270	5270	5270	5270	0
720	20250307	091900	33315010	5270	5260	5270	5260	5
721	20250307	091800	33288690	5260	5260	5260	5260	1
722	20250307	091700	33283430	5250	5250	5250	5250	0
723	20250307	091600	33283430	5250	5245	5250	5245	196
724	20250307	091500	32254525	5245	5240	5245	5240	21
725	20250307	091400	32144480	5250	5250	5250	5240	162
726	20250307	091300	31295190	5250	5250	5250	5250	1
727	20250307	091200	31289940	5240	5230	5240	5230	274
728	20250307	091100	29854420	5240	5230	5240	5230	197
729	20250307	091000	28822990	5230	5230	5230	5230	18
730	20250307	090900	28728850	5190	5230	5230	5190	555
731	20250307	090800	25836810	5230	5210	5270	5210	48
732	20250307	090700	25584830	5210	5220	5220	5210	87
733	20250307	090600	25131550	5240	5210	5240	5210	962
734	20250307	090500	20106260	5230	5230	5230	5230	0
735	20250307	090400	20106260	5230	5220	5230	5220	34
736	20250307	090300	19928480	5240	5240	5240	5240	1
737	20250307	090200	19923240	5200	5200	5200	5200	0
738	20250307	090100	19923240	5200	5210	5210	5200	1062
739	20250307	090000	14398840	5210	5220	5220	5210	2759