KissMeData/015710/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190200	191154895	4175	4175	4175	4175	1421
3	20250307	190100	191154895	4175	4175	4175	4175	0
4	20250307	190000	191154895	4175	4175	4175	4175	0
5	20250307	185900	191154895	4175	4175	4175	4175	0
6	20250307	185800	191154895	4175	4175	4175	4175	0
7	20250307	185700	191154895	4175	4175	4175	4175	0
8	20250307	185600	191154895	4175	4175	4175	4175	0
9	20250307	185500	191154895	4175	4175	4175	4175	0
10	20250307	185400	191154895	4175	4175	4175	4175	0
11	20250307	185300	191154895	4175	4175	4175	4175	0
12	20250307	185200	191154895	4175	4175	4175	4175	0
13	20250307	185100	191154895	4175	4175	4175	4175	0
14	20250307	185000	191154895	4175	4175	4175	4175	0
15	20250307	184900	191154895	4175	4175	4175	4175	0
16	20250307	184800	191154895	4175	4175	4175	4175	0
17	20250307	184700	191154895	4175	4175	4175	4175	0
18	20250307	184600	191154895	4175	4175	4175	4175	0
19	20250307	184500	191154895	4175	4175	4175	4175	0
20	20250307	184400	191154895	4175	4175	4175	4175	0
21	20250307	184300	191154895	4175	4175	4175	4175	0
22	20250307	184200	191154895	4175	4175	4175	4175	0
23	20250307	184100	191154895	4175	4175	4175	4175	0
24	20250307	184000	191154895	4175	4175	4175	4175	0
25	20250307	183900	191154895	4175	4175	4175	4175	0
26	20250307	183800	191154895	4175	4175	4175	4175	0
27	20250307	183700	191154895	4175	4175	4175	4175	0
28	20250307	183600	191154895	4175	4175	4175	4175	0
29	20250307	183500	191154895	4175	4175	4175	4175	0
30	20250307	183400	191154895	4175	4175	4175	4175	0
31	20250307	183300	191154895	4175	4175	4175	4175	0
32	20250307	183200	191154895	4175	4175	4175	4175	1421
33	20250307	183100	191154895	4175	4175	4175	4175	0
34	20250307	183000	191154895	4175	4175	4175	4175	0
35	20250307	182900	191154895	4175	4175	4175	4175	0
36	20250307	182800	191154895	4175	4175	4175	4175	0
37	20250307	182700	191154895	4175	4175	4175	4175	0
38	20250307	182600	191154895	4175	4175	4175	4175	0
39	20250307	182500	191154895	4175	4175	4175	4175	0
40	20250307	182400	191154895	4175	4175	4175	4175	0
41	20250307	182300	191154895	4175	4175	4175	4175	0
42	20250307	182200	191154895	4175	4175	4175	4175	0
43	20250307	182100	191154895	4175	4175	4175	4175	0
44	20250307	182000	191154895	4175	4175	4175	4175	0
45	20250307	181900	191154895	4175	4175	4175	4175	0
46	20250307	181800	191154895	4175	4175	4175	4175	0
47	20250307	181700	191154895	4175	4175	4175	4175	0
48	20250307	181600	191154895	4175	4175	4175	4175	0
49	20250307	181500	191154895	4175	4175	4175	4175	0
50	20250307	181400	191154895	4175	4175	4175	4175	0
51	20250307	181300	191154895	4175	4175	4175	4175	0
52	20250307	181200	191154895	4175	4175	4175	4175	0
53	20250307	181100	191154895	4175	4175	4175	4175	0
54	20250307	181000	191154895	4175	4175	4175	4175	0
55	20250307	180900	191154895	4175	4175	4175	4175	0
56	20250307	180800	191154895	4175	4175	4175	4175	0
57	20250307	180700	191154895	4175	4175	4175	4175	0
58	20250307	180600	191154895	4175	4175	4175	4175	0
59	20250307	180500	191154895	4175	4175	4175	4175	0
60	20250307	180400	191154895	4175	4175	4175	4175	0
61	20250307	180300	191154895	4175	4175	4175	4175	0
62	20250307	180200	191154895	4175	4175	4175	4175	1421
63	20250307	180100	191154895	4175	4175	4175	4175	0
64	20250307	180000	191154895	4175	4175	4175	4175	0
65	20250307	175900	191154895	4175	4175	4175	4175	0
66	20250307	175800	191154895	4175	4175	4175	4175	0
67	20250307	175700	191154895	4175	4175	4175	4175	0
68	20250307	175600	191154895	4175	4175	4175	4175	0
69	20250307	175500	191154895	4175	4175	4175	4175	0
70	20250307	175400	191154895	4175	4175	4175	4175	0
71	20250307	175300	191154895	4175	4175	4175	4175	0
72	20250307	175200	191154895	4175	4175	4175	4175	0
73	20250307	175100	191154895	4175	4175	4175	4175	0
74	20250307	175000	191154895	4175	4175	4175	4175	0
75	20250307	174900	191154895	4175	4175	4175	4175	0
76	20250307	174800	191154895	4175	4175	4175	4175	0
77	20250307	174700	191154895	4175	4175	4175	4175	0
78	20250307	174600	191154895	4175	4175	4175	4175	0
79	20250307	174500	191154895	4175	4175	4175	4175	0
80	20250307	174400	191154895	4175	4175	4175	4175	0
81	20250307	174300	191154895	4175	4175	4175	4175	0
82	20250307	174200	191154895	4175	4175	4175	4175	0
83	20250307	174100	191154895	4175	4175	4175	4175	0
84	20250307	174000	191154895	4175	4175	4175	4175	0
85	20250307	173900	191154895	4175	4175	4175	4175	0
86	20250307	173800	191154895	4175	4175	4175	4175	0
87	20250307	173700	191154895	4175	4175	4175	4175	0
88	20250307	173600	191154895	4175	4175	4175	4175	0
89	20250307	173500	191154895	4175	4175	4175	4175	0
90	20250307	173400	191154895	4175	4175	4175	4175	0
91	20250307	173300	191154895	4175	4175	4175	4175	0
92	20250307	173200	191154895	4175	4175	4175	4175	1421
93	20250307	173100	191154895	4175	4175	4175	4175	0
94	20250307	173000	191154895	4175	4175	4175	4175	0
95	20250307	172900	191154895	4175	4175	4175	4175	0
96	20250307	172800	191154895	4175	4175	4175	4175	0
97	20250307	172700	191154895	4175	4175	4175	4175	0
98	20250307	172600	191154895	4175	4175	4175	4175	0
99	20250307	172500	191154895	4175	4175	4175	4175	0
100	20250307	172400	191154895	4175	4175	4175	4175	0
101	20250307	172300	191154895	4175	4175	4175	4175	0
102	20250307	172200	191154895	4175	4175	4175	4175	0
103	20250307	172100	191154895	4175	4175	4175	4175	0
104	20250307	172000	191154895	4175	4175	4175	4175	0
105	20250307	171900	191154895	4175	4175	4175	4175	0
106	20250307	171800	191154895	4175	4175	4175	4175	0
107	20250307	171700	191154895	4175	4175	4175	4175	0
108	20250307	171600	191154895	4175	4175	4175	4175	0
109	20250307	171500	191154895	4175	4175	4175	4175	0
110	20250307	171400	191154895	4175	4175	4175	4175	0
111	20250307	171300	191154895	4175	4175	4175	4175	0
112	20250307	171200	191154895	4175	4175	4175	4175	0
113	20250307	171100	191154895	4175	4175	4175	4175	0
114	20250307	171000	191154895	4175	4175	4175	4175	0
115	20250307	170900	191154895	4175	4175	4175	4175	0
116	20250307	170800	191154895	4175	4175	4175	4175	0
117	20250307	170700	191154895	4175	4175	4175	4175	0
118	20250307	170600	191154895	4175	4175	4175	4175	0
119	20250307	170500	191154895	4175	4175	4175	4175	0
120	20250307	170400	191154895	4175	4175	4175	4175	0
121	20250307	170300	191154895	4175	4175	4175	4175	0
122	20250307	170200	191154895	4175	4175	4175	4175	1421
123	20250307	170100	191154895	4175	4175	4175	4175	0
124	20250307	170000	191154895	4175	4175	4175	4175	0
125	20250307	165900	191154895	4175	4175	4175	4175	0
126	20250307	165800	191154895	4175	4175	4175	4175	0
127	20250307	165700	191154895	4175	4175	4175	4175	0
128	20250307	165600	191154895	4175	4175	4175	4175	0
129	20250307	165500	191154895	4175	4175	4175	4175	0
130	20250307	165400	191154895	4175	4175	4175	4175	0
131	20250307	165300	191154895	4175	4175	4175	4175	0
132	20250307	165200	191154895	4175	4175	4175	4175	0
133	20250307	165100	191154895	4175	4175	4175	4175	0
134	20250307	165000	191154895	4175	4175	4175	4175	0
135	20250307	164900	191154895	4175	4175	4175	4175	0
136	20250307	164800	191154895	4175	4175	4175	4175	0
137	20250307	164700	191154895	4175	4175	4175	4175	0
138	20250307	164600	191154895	4175	4175	4175	4175	0
139	20250307	164500	191154895	4175	4175	4175	4175	0
140	20250307	164400	191154895	4175	4175	4175	4175	0
141	20250307	164300	191154895	4175	4175	4175	4175	0
142	20250307	164200	191154895	4175	4175	4175	4175	0
143	20250307	164100	191154895	4175	4175	4175	4175	0
144	20250307	164000	191154895	4175	4175	4175	4175	0
145	20250307	163900	191154895	4175	4175	4175	4175	0
146	20250307	163800	191154895	4175	4175	4175	4175	0
147	20250307	163700	191154895	4175	4175	4175	4175	0
148	20250307	163600	191154895	4175	4175	4175	4175	0
149	20250307	163500	191154895	4175	4175	4175	4175	0
150	20250307	163400	191154895	4175	4175	4175	4175	0
151	20250307	163300	191154895	4175	4175	4175	4175	0
152	20250307	163200	191154895	4175	4175	4175	4175	1421
153	20250307	163100	191154895	4175	4175	4175	4175	0
154	20250307	163000	191154895	4175	4175	4175	4175	0
155	20250307	162900	191154895	4175	4175	4175	4175	0
156	20250307	162800	191154895	4175	4175	4175	4175	0
157	20250307	162700	191154895	4175	4175	4175	4175	0
158	20250307	162600	191154895	4175	4175	4175	4175	0
159	20250307	162500	191154895	4175	4175	4175	4175	0
160	20250307	162400	191154895	4175	4175	4175	4175	0
161	20250307	162300	191154895	4175	4175	4175	4175	0
162	20250307	162200	191154895	4175	4175	4175	4175	0
163	20250307	162100	191154895	4175	4175	4175	4175	0
164	20250307	162000	191154895	4175	4175	4175	4175	0
165	20250307	161900	191154895	4175	4175	4175	4175	0
166	20250307	161800	191154895	4175	4175	4175	4175	0
167	20250307	161700	191154895	4175	4175	4175	4175	0
168	20250307	161600	191154895	4175	4175	4175	4175	0
169	20250307	161500	191154895	4175	4175	4175	4175	0
170	20250307	161400	191154895	4175	4175	4175	4175	0
171	20250307	161300	191154895	4175	4175	4175	4175	0
172	20250307	161200	191154895	4175	4175	4175	4175	0
173	20250307	161100	191154895	4175	4175	4175	4175	0
174	20250307	161000	191154895	4175	4175	4175	4175	0
175	20250307	160900	191154895	4175	4175	4175	4175	0
176	20250307	160800	191154895	4175	4175	4175	4175	0
177	20250307	160700	191154895	4175	4175	4175	4175	0
178	20250307	160600	191154895	4175	4175	4175	4175	0
179	20250307	160500	191154895	4175	4175	4175	4175	0
180	20250307	160400	191154895	4175	4175	4175	4175	0
181	20250307	160300	191154895	4175	4175	4175	4175	0
182	20250307	160200	191154895	4175	4175	4175	4175	1421
183	20250307	160100	191154895	4175	4175	4175	4175	0
184	20250307	160000	191154895	4175	4175	4175	4175	0
185	20250307	155900	191154895	4175	4175	4175	4175	0
186	20250307	155800	191154895	4175	4175	4175	4175	0
187	20250307	155700	191154895	4175	4175	4175	4175	0
188	20250307	155600	191154895	4175	4175	4175	4175	0
189	20250307	155500	191154895	4175	4175	4175	4175	0
190	20250307	155400	191154895	4175	4175	4175	4175	0
191	20250307	155300	191154895	4175	4175	4175	4175	0
192	20250307	155200	191154895	4175	4175	4175	4175	0
193	20250307	155100	191154895	4175	4175	4175	4175	0
194	20250307	155000	191154895	4175	4175	4175	4175	0
195	20250307	154900	191154895	4175	4175	4175	4175	0
196	20250307	154800	191154895	4175	4175	4175	4175	0
197	20250307	154700	191154895	4175	4175	4175	4175	0
198	20250307	154600	191154895	4175	4175	4175	4175	0
199	20250307	154500	191154895	4175	4175	4175	4175	0
200	20250307	154400	191154895	4175	4175	4175	4175	0
201	20250307	154300	191154895	4175	4175	4175	4175	0
202	20250307	154200	191154895	4175	4175	4175	4175	0
203	20250307	154100	191154895	4175	4175	4175	4175	0
204	20250307	154000	191154895	4175	4175	4175	4175	0
205	20250307	153900	191154895	4175	4175	4175	4175	0
206	20250307	153800	191154895	4175	4175	4175	4175	0
207	20250307	153700	191154895	4175	4175	4175	4175	0
208	20250307	153600	191154895	4175	4175	4175	4175	0
209	20250307	153500	191154895	4175	4175	4175	4175	0
210	20250307	153400	191154895	4175	4175	4175	4175	0
211	20250307	153300	191154895	4175	4175	4175	4175	0
212	20250307	153200	191154895	4175	4175	4175	4175	1421
213	20250307	153100	191154895	4175	4175	4175	4175	0
214	20250307	153000	191154895	4175	4175	4175	4175	1421
215	20250307	152900	185222220	4145	4145	4145	4145	0
216	20250307	152800	185222220	4145	4145	4145	4145	0
217	20250307	152700	185222220	4145	4145	4145	4145	0
218	20250307	152600	185222220	4145	4145	4145	4145	0
219	20250307	152500	185222220	4145	4145	4145	4145	0
220	20250307	152400	185222220	4145	4145	4145	4145	0
221	20250307	152300	185222220	4145	4145	4145	4145	0
222	20250307	152200	185222220	4145	4145	4145	4145	0
223	20250307	152100	185222220	4145	4145	4145	4145	0
224	20250307	152000	185222220	4145	4145	4145	4145	0
225	20250307	151900	185222220	4145	4150	4155	4145	567
226	20250307	151800	182866790	4155	4150	4155	4150	321
227	20250307	151700	181533180	4155	4155	4155	4155	300
228	20250307	151600	180286680	4155	4155	4155	4155	329
229	20250307	151500	178919685	4155	4155	4155	4155	2
230	20250307	151400	178911375	4135	4135	4135	4135	10
231	20250307	151300	178870025	4155	4155	4155	4155	0
232	20250307	151200	178870025	4155	4155	4155	4155	100
233	20250307	151100	178454525	4135	4135	4135	4135	0
234	20250307	151000	178454525	4135	4135	4135	4135	36
235	20250307	150900	178305665	4155	4155	4155	4155	0
236	20250307	150800	178305665	4155	4150	4155	4150	3
237	20250307	150700	178293205	4140	4135	4140	4135	74
238	20250307	150600	177987200	4135	4135	4135	4135	1
239	20250307	150500	177983065	4135	4135	4135	4130	301
240	20250307	150400	176739900	4130	4130	4130	4130	3
241	20250307	150300	176727510	4130	4140	4145	4130	1305
242	20250307	150200	171331405	4140	4140	4140	4140	2
243	20250307	150100	171323125	4140	4150	4150	4135	369
244	20250307	150000	169795435	4150	4145	4150	4140	5
245	20250307	145900	169774715	4150	4140	4150	4140	4
246	20250307	145800	169758145	4140	4140	4150	4140	450
247	20250307	145700	167895135	4140	4145	4145	4140	304
248	20250307	145600	166636450	4145	4145	4145	4145	18
249	20250307	145500	166561840	4135	4155	4155	4135	2181
250	20250307	145400	157529520	4155	4155	4155	4145	1829
251	20250307	145300	149947785	4150	4150	4150	4150	1
252	20250307	145200	149943635	4150	4150	4150	4150	0
253	20250307	145100	149943635	4150	4155	4155	4150	287
254	20250307	145000	148752520	4155	4150	4155	4150	44
255	20250307	144900	148569915	4155	4155	4155	4155	0
256	20250307	144800	148569915	4155	4155	4155	4155	1510
257	20250307	144700	142295865	4155	4155	4155	4155	0
258	20250307	144600	142295865	4155	4155	4155	4155	0
259	20250307	144500	142295865	4155	4155	4155	4155	1
260	20250307	144400	142291710	4155	4155	4155	4155	1
261	20250307	144300	142287555	4155	4155	4155	4155	8
262	20250307	144200	142254315	4150	4155	4155	4150	14
263	20250307	144100	142196210	4155	4155	4155	4155	4
264	20250307	144000	142179590	4155	4155	4155	4155	1
265	20250307	143900	142175435	4155	4155	4155	4155	1
266	20250307	143800	142171280	4155	4155	4155	4150	2428
267	20250307	143700	132088585	4155	4160	4160	4155	580
268	20250307	143600	129675910	4175	4175	4175	4175	0
269	20250307	143500	129675910	4175	4175	4175	4175	0
270	20250307	143400	129675910	4175	4175	4175	4175	0
271	20250307	143300	129675910	4175	4175	4175	4175	0
272	20250307	143200	129675910	4175	4175	4175	4175	0
273	20250307	143100	129675910	4175	4175	4175	4175	0
274	20250307	143000	129675910	4175	4175	4175	4175	86
275	20250307	142900	129316860	4175	4175	4175	4175	0
276	20250307	142800	129316860	4175	4175	4175	4175	0
277	20250307	142700	129316860	4175	4175	4175	4175	10
278	20250307	142600	129275110	4175	4175	4175	4175	1
279	20250307	142500	129270935	4175	4175	4175	4175	0
280	20250307	142400	129270935	4175	4175	4175	4175	0
281	20250307	142300	129270935	4175	4175	4175	4175	1
282	20250307	142200	129266760	4160	4160	4160	4160	0
283	20250307	142100	129266760	4160	4175	4175	4160	34
284	20250307	142000	129125305	4175	4175	4175	4175	0
285	20250307	141900	129125305	4175	4175	4175	4175	2
286	20250307	141800	129116955	4160	4170	4170	4160	85
287	20250307	141700	128763315	4175	4175	4175	4175	0
288	20250307	141600	128763315	4175	4165	4175	4165	3
289	20250307	141500	128750800	4180	4180	4180	4180	1
290	20250307	141400	128746620	4160	4160	4160	4160	406
291	20250307	141300	127057660	4165	4165	4165	4165	118
292	20250307	141200	126566190	4180	4180	4180	4180	0
293	20250307	141100	126566190	4180	4170	4180	4170	140
294	20250307	141000	125981740	4170	4170	4170	4170	0
295	20250307	140900	125981740	4170	4170	4170	4170	1
296	20250307	140800	125977570	4170	4170	4170	4170	0
297	20250307	140700	125977570	4170	4170	4170	4170	38
298	20250307	140600	125819110	4170	4165	4170	4165	29
299	20250307	140500	125698320	4160	4175	4180	4160	2731
300	20250307	140400	114321745	4175	4175	4175	4175	0
301	20250307	140300	114321745	4175	4180	4180	4175	119
302	20250307	140200	113824915	4180	4195	4195	4180	514
303	20250307	140100	111675795	4210	4210	4210	4210	3
304	20250307	140000	111663165	4210	4210	4210	4210	0
305	20250307	135900	111663165	4210	4210	4210	4210	0
306	20250307	135800	111663165	4210	4210	4210	4210	1
307	20250307	135700	111658955	4215	4215	4215	4215	0
308	20250307	135600	111658955	4215	4215	4215	4215	0
309	20250307	135500	111658955	4215	4215	4215	4215	0
310	20250307	135400	111658955	4215	4215	4215	4215	0
311	20250307	135300	111658955	4215	4215	4215	4215	0
312	20250307	135200	111658955	4215	4215	4215	4215	0
313	20250307	135100	111658955	4215	4215	4215	4215	0
314	20250307	135000	111658955	4215	4215	4215	4215	0
315	20250307	134900	111658955	4215	4215	4215	4215	0
316	20250307	134800	111658955	4215	4215	4215	4215	141
317	20250307	134700	111064640	4215	4215	4215	4215	0
318	20250307	134600	111064640	4215	4215	4215	4215	0
319	20250307	134500	111064640	4215	4215	4215	4215	0
320	20250307	134400	111064640	4215	4215	4215	4215	0
321	20250307	134300	111064640	4215	4215	4215	4215	0
322	20250307	134200	111064640	4215	4215	4215	4215	0
323	20250307	134100	111064640	4215	4215	4215	4215	0
324	20250307	134000	111064640	4215	4215	4215	4215	0
325	20250307	133900	111064640	4215	4215	4215	4215	1
326	20250307	133800	111060425	4215	4215	4215	4215	0
327	20250307	133700	111060425	4215	4215	4215	4215	20
328	20250307	133600	110976125	4215	4215	4215	4215	5
329	20250307	133500	110955050	4215	4215	4215	4215	0
330	20250307	133400	110955050	4215	4215	4215	4215	114
331	20250307	133300	110474540	4215	4215	4215	4215	0
332	20250307	133200	110474540	4215	4215	4215	4215	0
333	20250307	133100	110474540	4215	4215	4215	4215	0
334	20250307	133000	110474540	4215	4215	4215	4215	0
335	20250307	132900	110474540	4215	4215	4215	4215	0
336	20250307	132800	110474540	4215	4215	4215	4215	0
337	20250307	132700	110474540	4215	4215	4215	4215	0
338	20250307	132600	110474540	4215	4215	4215	4215	0
339	20250307	132500	110474540	4215	4215	4215	4215	0
340	20250307	132400	110474540	4215	4215	4215	4215	0
341	20250307	132300	110474540	4215	4215	4215	4215	0
342	20250307	132200	110474540	4215	4215	4215	4215	0
343	20250307	132100	110474540	4215	4215	4215	4215	50
344	20250307	132000	110263790	4215	4215	4215	4215	0
345	20250307	131900	110263790	4215	4210	4215	4210	14
346	20250307	131800	110204845	4210	4205	4210	4205	14
347	20250307	131700	110145970	4205	4195	4205	4195	45
348	20250307	131600	109957115	4195	4195	4195	4195	24
349	20250307	131500	109856435	4195	4195	4195	4195	0
350	20250307	131400	109856435	4195	4195	4195	4195	0
351	20250307	131300	109856435	4195	4195	4195	4195	0
352	20250307	131200	109856435	4195	4195	4195	4195	0
353	20250307	131100	109856435	4195	4195	4195	4195	0
354	20250307	131000	109856435	4195	4195	4195	4195	1
355	20250307	130900	109852240	4190	4190	4190	4190	11
356	20250307	130800	109806150	4190	4175	4190	4175	502
357	20250307	130700	107710270	4175	4175	4180	4175	1000
358	20250307	130600	103535265	4170	4170	4170	4170	500
359	20250307	130500	101450265	4175	4185	4185	4175	589
360	20250307	130400	98990300	4185	4175	4185	4165	1170
361	20250307	130300	94111680	4185	4185	4185	4185	16
362	20250307	130200	94044720	4175	4175	4175	4175	500
363	20250307	130100	91957220	4175	4170	4175	4170	1000
364	20250307	130000	87784720	4170	4175	4175	4170	1000
365	20250307	125900	83612220	4185	4180	4185	4165	514
366	20250307	125800	81471185	4180	4180	4180	4180	0
367	20250307	125700	81471185	4180	4180	4180	4180	0
368	20250307	125600	81471185	4180	4180	4180	4180	0
369	20250307	125500	81471185	4180	4180	4180	4180	0
370	20250307	125400	81471185	4180	4180	4180	4180	0
371	20250307	125300	81471185	4180	4180	4180	4180	0
372	20250307	125200	81471185	4180	4180	4180	4180	1
373	20250307	125100	81467005	4160	4160	4160	4160	2051
374	20250307	125000	72934845	4160	4160	4160	4160	1494
375	20250307	124900	66719805	4165	4165	4165	4165	1000
376	20250307	124800	62554805	4165	4170	4170	4165	1000
377	20250307	124700	58387305	4175	4175	4175	4175	0
378	20250307	124600	58387305	4175	4175	4175	4175	890
379	20250307	124500	54671555	4200	4200	4200	4200	0
380	20250307	124400	54671555	4200	4200	4200	4200	2
381	20250307	124300	54663155	4175	4175	4175	4175	500
382	20250307	124200	52575655	4175	4175	4175	4175	0
383	20250307	124100	52575655	4175	4175	4175	4175	0
384	20250307	124000	52575655	4175	4180	4180	4175	530
385	20250307	123900	50362755	4180	4180	4180	4180	210
386	20250307	123800	49484955	4205	4205	4205	4205	0
387	20250307	123700	49484955	4205	4205	4205	4205	0
388	20250307	123600	49484955	4205	4205	4205	4205	0
389	20250307	123500	49484955	4205	4205	4205	4205	0
390	20250307	123400	49484955	4205	4205	4205	4205	0
391	20250307	123300	49484955	4205	4205	4205	4205	1
392	20250307	123200	49480750	4205	4205	4205	4205	0
393	20250307	123100	49480750	4205	4205	4205	4205	1
394	20250307	123000	49476545	4205	4205	4205	4205	0
395	20250307	122900	49476545	4205	4205	4205	4205	1
396	20250307	122800	49472340	4205	4205	4205	4205	0
397	20250307	122700	49472340	4205	4205	4205	4205	0
398	20250307	122600	49472340	4205	4205	4205	4205	0
399	20250307	122500	49472340	4205	4205	4205	4205	1
400	20250307	122400	49468135	4205	4205	4205	4205	1
401	20250307	122300	49463930	4200	4205	4205	4200	2
402	20250307	122200	49455525	4205	4205	4205	4205	0
403	20250307	122100	49455525	4205	4205	4205	4205	10
404	20250307	122000	49413475	4205	4205	4205	4205	0
405	20250307	121900	49413475	4205	4205	4205	4205	0
406	20250307	121800	49413475	4205	4205	4205	4205	0
407	20250307	121700	49413475	4205	4205	4205	4205	0
408	20250307	121600	49413475	4205	4205	4205	4205	1
409	20250307	121500	49409270	4200	4200	4200	4200	60
410	20250307	121400	49157270	4170	4170	4170	4170	30
411	20250307	121300	49032170	4170	4170	4170	4170	0
412	20250307	121200	49032170	4170	4180	4180	4170	665
413	20250307	121100	46259020	4205	4205	4205	4205	0
414	20250307	121000	46259020	4205	4205	4205	4205	9
415	20250307	120900	46221175	4205	4200	4205	4200	14
416	20250307	120800	46162370	4170	4175	4175	4170	127
417	20250307	120700	45632265	4210	4210	4210	4210	0
418	20250307	120600	45632265	4210	4210	4210	4210	0
419	20250307	120500	45632265	4210	4210	4210	4210	0
420	20250307	120400	45632265	4210	4210	4210	4210	0
421	20250307	120300	45632265	4210	4210	4210	4210	0
422	20250307	120200	45632265	4210	4210	4210	4210	0
423	20250307	120100	45632265	4210	4210	4210	4210	0
424	20250307	120000	45632265	4210	4210	4210	4210	0
425	20250307	115900	45632265	4210	4210	4210	4210	0
426	20250307	115800	45632265	4210	4210	4210	4210	0
427	20250307	115700	45632265	4210	4210	4210	4210	0
428	20250307	115600	45632265	4210	4185	4210	4185	41
429	20250307	115500	45460655	4185	4185	4185	4185	1
430	20250307	115400	45456470	4205	4205	4205	4205	0
431	20250307	115300	45456470	4205	4185	4205	4185	85
432	20250307	115200	45100485	4185	4175	4185	4175	450
433	20250307	115100	43221695	4175	4175	4175	4175	100
434	20250307	115000	42804195	4175	4175	4175	4175	0
435	20250307	114900	42804195	4175	4175	4175	4175	654
436	20250307	114800	40073745	4180	4180	4180	4180	0
437	20250307	114700	40073745	4180	4180	4180	4180	114
438	20250307	114600	39597225	4185	4185	4185	4185	0
439	20250307	114500	39597225	4185	4185	4185	4185	0
440	20250307	114400	39597225	4185	4185	4185	4185	0
441	20250307	114300	39597225	4185	4185	4185	4185	7
442	20250307	114200	39567930	4185	4185	4185	4185	0
443	20250307	114100	39567930	4185	4185	4185	4185	0
444	20250307	114000	39567930	4185	4185	4185	4185	0
445	20250307	113900	39567930	4185	4185	4185	4185	0
446	20250307	113800	39567930	4185	4185	4185	4185	10
447	20250307	113700	39526080	4180	4180	4180	4180	0
448	20250307	113600	39526080	4180	4180	4180	4180	0
449	20250307	113500	39526080	4180	4185	4185	4180	70
450	20250307	113400	39233330	4185	4185	4185	4185	0
451	20250307	113300	39233330	4185	4180	4185	4180	6
452	20250307	113200	39208225	4185	4185	4185	4185	113
453	20250307	113100	38735320	4210	4210	4210	4210	0
454	20250307	113000	38735320	4210	4195	4210	4190	382
455	20250307	112900	37134550	4220	4220	4220	4220	0
456	20250307	112800	37134550	4220	4220	4220	4220	0
457	20250307	112700	37134550	4220	4220	4220	4220	2
458	20250307	112600	37126110	4200	4200	4200	4200	0
459	20250307	112500	37126110	4200	4200	4200	4200	9
460	20250307	112400	37088310	4220	4220	4220	4220	0
461	20250307	112300	37088310	4220	4220	4220	4220	1
462	20250307	112200	37084090	4195	4195	4195	4195	280
463	20250307	112100	35909490	4225	4225	4225	4225	0
464	20250307	112000	35909490	4225	4225	4225	4225	36
465	20250307	111900	35757390	4225	4225	4225	4225	0
466	20250307	111800	35757390	4225	4225	4225	4225	0
467	20250307	111700	35757390	4225	4225	4225	4225	0
468	20250307	111600	35757390	4225	4225	4225	4225	0
469	20250307	111500	35757390	4225	4225	4225	4225	10
470	20250307	111400	35715140	4225	4225	4225	4225	0
471	20250307	111300	35715140	4225	4225	4225	4225	61
472	20250307	111200	35457415	4220	4220	4220	4220	76
473	20250307	111100	35136695	4220	4190	4220	4190	331
474	20250307	111000	33748370	4190	4190	4190	4190	0
475	20250307	110900	33748370	4190	4190	4190	4190	2
476	20250307	110800	33739990	4190	4190	4190	4190	0
477	20250307	110700	33739990	4190	4190	4190	4190	0
478	20250307	110600	33739990	4190	4190	4190	4190	0
479	20250307	110500	33739990	4190	4185	4190	4185	54
480	20250307	110400	33513830	4185	4185	4185	4185	0
481	20250307	110300	33513830	4185	4185	4185	4185	170
482	20250307	110200	32802380	4190	4190	4190	4190	1
483	20250307	110100	32798190	4190	4190	4190	4190	0
484	20250307	110000	32798190	4190	4190	4190	4190	12
485	20250307	105900	32747910	4190	4190	4190	4190	30
486	20250307	105800	32622210	4190	4190	4190	4190	147
487	20250307	105700	32006280	4190	4195	4195	4190	88
488	20250307	105600	31637400	4190	4200	4200	4190	991
489	20250307	105500	27481895	4200	4200	4200	4200	0
490	20250307	105400	27481895	4200	4200	4200	4200	100
491	20250307	105300	27061895	4210	4210	4210	4210	0
492	20250307	105200	27061895	4210	4210	4210	4210	0
493	20250307	105100	27061895	4210	4210	4210	4210	0
494	20250307	105000	27061895	4210	4210	4210	4210	0
495	20250307	104900	27061895	4210	4210	4210	4210	10
496	20250307	104800	27019795	4210	4210	4210	4210	0
497	20250307	104700	27019795	4210	4210	4210	4210	10
498	20250307	104600	26977695	4210	4210	4210	4210	0
499	20250307	104500	26977695	4210	4210	4210	4210	10
500	20250307	104400	26935595	4210	4210	4210	4210	0
501	20250307	104300	26935595	4210	4210	4210	4210	1
502	20250307	104200	26931385	4210	4210	4210	4210	0
503	20250307	104100	26931385	4210	4210	4210	4210	0
504	20250307	104000	26931385	4210	4210	4210	4210	0
505	20250307	103900	26931385	4210	4200	4210	4200	5
506	20250307	103800	26910375	4200	4200	4200	4200	0
507	20250307	103700	26910375	4200	4200	4200	4200	136
508	20250307	103600	26339175	4210	4210	4210	4210	0
509	20250307	103500	26339175	4210	4210	4210	4210	6
510	20250307	103400	26313915	4210	4210	4210	4210	0
511	20250307	103300	26313915	4210	4210	4210	4210	2
512	20250307	103200	26305495	4210	4210	4210	4210	0
513	20250307	103100	26305495	4210	4210	4210	4210	20
514	20250307	103000	26221295	4205	4205	4205	4205	10
515	20250307	102900	26179245	4200	4210	4210	4200	690
516	20250307	102800	23280410	4210	4210	4210	4210	0
517	20250307	102700	23280410	4210	4210	4210	4210	0
518	20250307	102600	23280410	4210	4210	4210	4210	10
519	20250307	102500	23238310	4220	4220	4220	4220	10
520	20250307	102400	23196110	4205	4205	4205	4205	0
521	20250307	102300	23196110	4205	4210	4220	4205	112
522	20250307	102200	22724725	4225	4225	4225	4225	0
523	20250307	102100	22724725	4225	4225	4225	4225	0
524	20250307	102000	22724725	4225	4225	4225	4225	0
525	20250307	101900	22724725	4225	4225	4225	4225	0
526	20250307	101800	22724725	4225	4225	4225	4225	0
527	20250307	101700	22724725	4225	4225	4225	4225	2
528	20250307	101600	22716275	4225	4225	4225	4225	0
529	20250307	101500	22716275	4225	4225	4225	4225	0
530	20250307	101400	22716275	4225	4225	4225	4225	0
531	20250307	101300	22716275	4225	4225	4225	4225	0
532	20250307	101200	22716275	4225	4225	4225	4225	0
533	20250307	101100	22716275	4225	4225	4225	4225	0
534	20250307	101000	22716275	4225	4225	4225	4225	0
535	20250307	100900	22716275	4225	4225	4225	4225	0
536	20250307	100800	22716275	4225	4225	4225	4225	1
537	20250307	100700	22712050	4225	4225	4225	4225	0
538	20250307	100600	22712050	4225	4225	4225	4225	0
539	20250307	100500	22712050	4225	4225	4225	4225	0
540	20250307	100400	22712050	4225	4225	4225	4225	0
541	20250307	100300	22712050	4225	4225	4225	4225	0
542	20250307	100200	22712050	4225	4225	4225	4225	1
543	20250307	100100	22707825	4210	4210	4210	4210	0
544	20250307	100000	22707825	4210	4210	4210	4210	0
545	20250307	095900	22707825	4210	4210	4210	4210	0
546	20250307	095800	22707825	4210	4210	4210	4210	540
547	20250307	095700	20434425	4230	4230	4230	4230	0
548	20250307	095600	20434425	4230	4230	4230	4230	0
549	20250307	095500	20434425	4230	4230	4230	4230	2
550	20250307	095400	20425965	4230	4230	4230	4230	0
551	20250307	095300	20425965	4230	4210	4230	4210	116
552	20250307	095200	19937585	4230	4230	4230	4230	19
553	20250307	095100	19857215	4230	4230	4230	4230	1
554	20250307	095000	19852985	4215	4215	4215	4215	34
555	20250307	094900	19709675	4230	4220	4230	4220	12
556	20250307	094800	19659015	4230	4230	4230	4230	0
557	20250307	094700	19659015	4230	4225	4230	4225	10
558	20250307	094600	19616755	4225	4225	4225	4225	500
559	20250307	094500	17504255	4225	4225	4225	4225	2
560	20250307	094400	17495805	4205	4205	4205	4205	0
561	20250307	094300	17495805	4205	4205	4205	4205	0
562	20250307	094200	17495805	4205	4205	4205	4205	0
563	20250307	094100	17495805	4205	4205	4205	4205	0
564	20250307	094000	17495805	4205	4210	4210	4205	25
565	20250307	093900	17390620	4225	4225	4225	4225	0
566	20250307	093800	17390620	4225	4225	4225	4225	3
567	20250307	093700	17377945	4210	4210	4210	4210	0
568	20250307	093600	17377945	4210	4210	4210	4210	0
569	20250307	093500	17377945	4210	4210	4210	4210	46
570	20250307	093400	17184285	4220	4220	4220	4220	0
571	20250307	093300	17184285	4220	4220	4220	4220	0
572	20250307	093200	17184285	4220	4220	4220	4220	0
573	20250307	093100	17184285	4220	4220	4220	4220	300
574	20250307	093000	15918285	4200	4200	4200	4200	0
575	20250307	092900	15918285	4200	4200	4200	4200	0
576	20250307	092800	15918285	4200	4220	4220	4200	53
577	20250307	092700	15694665	4220	4220	4220	4220	0
578	20250307	092600	15694665	4220	4220	4220	4220	0
579	20250307	092500	15694665	4220	4220	4220	4220	0
580	20250307	092400	15694665	4220	4220	4220	4220	100
581	20250307	092300	15272665	4220	4220	4220	4220	1
582	20250307	092200	15268445	4220	4220	4220	4220	11
583	20250307	092100	15222025	4215	4215	4215	4215	0
584	20250307	092000	15222025	4215	4215	4215	4215	500
585	20250307	091900	13114525	4215	4215	4215	4215	0
586	20250307	091800	13114525	4215	4205	4215	4205	66
587	20250307	091700	12836620	4205	4205	4205	4205	150
588	20250307	091600	12205870	4200	4195	4200	4195	26
589	20250307	091500	12096735	4190	4190	4190	4190	1
590	20250307	091400	12092545	4190	4190	4190	4190	3
591	20250307	091300	12079975	4190	4190	4190	4190	0
592	20250307	091200	12079975	4190	4175	4190	4175	427
593	20250307	091100	10295630	4175	4175	4175	4175	5
594	20250307	091000	10274755	4155	4155	4155	4155	10
595	20250307	090900	10233205	4155	4160	4160	4155	1024
596	20250307	090800	5973485	4185	4185	4185	4185	0
597	20250307	090700	5973485	4185	4185	4185	4185	0
598	20250307	090600	5973485	4185	4170	4185	4170	53
599	20250307	090500	5752075	4140	4140	4140	4140	0
600	20250307	090400	5752075	4140	4140	4140	4140	0
601	20250307	090300	5752075	4140	4145	4145	4140	300
602	20250307	090200	4510015	4140	4140	4140	4140	0
603	20250307	090100	4510015	4140	4145	4145	4140	307
604	20250307	090000	3237770	4150	4180	4180	4150	769