KissMeData/037030/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192300	123176108	2475	2475	2475	2475	823
3	20250307	192200	123176108	2475	2475	2475	2475	0
4	20250307	192100	123176108	2475	2475	2475	2475	0
5	20250307	192000	123176108	2475	2475	2475	2475	0
6	20250307	191900	123176108	2475	2475	2475	2475	0
7	20250307	191800	123176108	2475	2475	2475	2475	0
8	20250307	191700	123176108	2475	2475	2475	2475	0
9	20250307	191600	123176108	2475	2475	2475	2475	0
10	20250307	191500	123176108	2475	2475	2475	2475	0
11	20250307	191400	123176108	2475	2475	2475	2475	0
12	20250307	191300	123176108	2475	2475	2475	2475	0
13	20250307	191200	123176108	2475	2475	2475	2475	0
14	20250307	191100	123176108	2475	2475	2475	2475	0
15	20250307	191000	123176108	2475	2475	2475	2475	0
16	20250307	190900	123176108	2475	2475	2475	2475	0
17	20250307	190800	123176108	2475	2475	2475	2475	0
18	20250307	190700	123176108	2475	2475	2475	2475	0
19	20250307	190600	123176108	2475	2475	2475	2475	0
20	20250307	190500	123176108	2475	2475	2475	2475	0
21	20250307	190400	123176108	2475	2475	2475	2475	0
22	20250307	190300	123176108	2475	2475	2475	2475	0
23	20250307	190200	123176108	2475	2475	2475	2475	0
24	20250307	190100	123176108	2475	2475	2475	2475	0
25	20250307	190000	123176108	2475	2475	2475	2475	0
26	20250307	185900	123176108	2475	2475	2475	2475	0
27	20250307	185800	123176108	2475	2475	2475	2475	0
28	20250307	185700	123176108	2475	2475	2475	2475	0
29	20250307	185600	123176108	2475	2475	2475	2475	0
30	20250307	185500	123176108	2475	2475	2475	2475	0
31	20250307	185400	123176108	2475	2475	2475	2475	0
32	20250307	185300	123176108	2475	2475	2475	2475	823
33	20250307	185200	123176108	2475	2475	2475	2475	0
34	20250307	185100	123176108	2475	2475	2475	2475	0
35	20250307	185000	123176108	2475	2475	2475	2475	0
36	20250307	184900	123176108	2475	2475	2475	2475	0
37	20250307	184800	123176108	2475	2475	2475	2475	0
38	20250307	184700	123176108	2475	2475	2475	2475	0
39	20250307	184600	123176108	2475	2475	2475	2475	0
40	20250307	184500	123176108	2475	2475	2475	2475	0
41	20250307	184400	123176108	2475	2475	2475	2475	0
42	20250307	184300	123176108	2475	2475	2475	2475	0
43	20250307	184200	123176108	2475	2475	2475	2475	0
44	20250307	184100	123176108	2475	2475	2475	2475	0
45	20250307	184000	123176108	2475	2475	2475	2475	0
46	20250307	183900	123176108	2475	2475	2475	2475	0
47	20250307	183800	123176108	2475	2475	2475	2475	0
48	20250307	183700	123176108	2475	2475	2475	2475	0
49	20250307	183600	123176108	2475	2475	2475	2475	0
50	20250307	183500	123176108	2475	2475	2475	2475	0
51	20250307	183400	123176108	2475	2475	2475	2475	0
52	20250307	183300	123176108	2475	2475	2475	2475	0
53	20250307	183200	123176108	2475	2475	2475	2475	0
54	20250307	183100	123176108	2475	2475	2475	2475	0
55	20250307	183000	123176108	2475	2475	2475	2475	0
56	20250307	182900	123176108	2475	2475	2475	2475	0
57	20250307	182800	123176108	2475	2475	2475	2475	0
58	20250307	182700	123176108	2475	2475	2475	2475	0
59	20250307	182600	123176108	2475	2475	2475	2475	0
60	20250307	182500	123176108	2475	2475	2475	2475	0
61	20250307	182400	123176108	2475	2475	2475	2475	0
62	20250307	182300	123176108	2475	2475	2475	2475	823
63	20250307	182200	123176108	2475	2475	2475	2475	0
64	20250307	182100	123176108	2475	2475	2475	2475	0
65	20250307	182000	123176108	2475	2475	2475	2475	0
66	20250307	181900	123176108	2475	2475	2475	2475	0
67	20250307	181800	123176108	2475	2475	2475	2475	0
68	20250307	181700	123176108	2475	2475	2475	2475	0
69	20250307	181600	123176108	2475	2475	2475	2475	0
70	20250307	181500	123176108	2475	2475	2475	2475	0
71	20250307	181400	123176108	2475	2475	2475	2475	0
72	20250307	181300	123176108	2475	2475	2475	2475	0
73	20250307	181200	123176108	2475	2475	2475	2475	0
74	20250307	181100	123176108	2475	2475	2475	2475	0
75	20250307	181000	123176108	2475	2475	2475	2475	0
76	20250307	180900	123176108	2475	2475	2475	2475	0
77	20250307	180800	123176108	2475	2475	2475	2475	0
78	20250307	180700	123176108	2475	2475	2475	2475	0
79	20250307	180600	123176108	2475	2475	2475	2475	0
80	20250307	180500	123176108	2475	2475	2475	2475	0
81	20250307	180400	123176108	2475	2475	2475	2475	0
82	20250307	180300	123176108	2475	2475	2475	2475	0
83	20250307	180200	123176108	2475	2475	2475	2475	0
84	20250307	180100	123176108	2475	2475	2475	2475	0
85	20250307	180000	123176108	2475	2475	2475	2475	0
86	20250307	175900	123176108	2475	2475	2475	2475	0
87	20250307	175800	123176108	2475	2475	2475	2475	0
88	20250307	175700	123176108	2475	2475	2475	2475	0
89	20250307	175600	123176108	2475	2475	2475	2475	0
90	20250307	175500	123176108	2475	2475	2475	2475	0
91	20250307	175400	123176108	2475	2475	2475	2475	0
92	20250307	175300	123176108	2475	2475	2475	2475	823
93	20250307	175200	123176108	2475	2475	2475	2475	0
94	20250307	175100	123176108	2475	2475	2475	2475	0
95	20250307	175000	123176108	2475	2475	2475	2475	0
96	20250307	174900	123176108	2475	2475	2475	2475	0
97	20250307	174800	123176108	2475	2475	2475	2475	0
98	20250307	174700	123176108	2475	2475	2475	2475	0
99	20250307	174600	123176108	2475	2475	2475	2475	0
100	20250307	174500	123176108	2475	2475	2475	2475	0
101	20250307	174400	123176108	2475	2475	2475	2475	0
102	20250307	174300	123176108	2475	2475	2475	2475	0
103	20250307	174200	123176108	2475	2475	2475	2475	0
104	20250307	174100	123176108	2475	2475	2475	2475	0
105	20250307	174000	123176108	2475	2475	2475	2475	0
106	20250307	173900	123176108	2475	2475	2475	2475	0
107	20250307	173800	123176108	2475	2475	2475	2475	0
108	20250307	173700	123176108	2475	2475	2475	2475	0
109	20250307	173600	123176108	2475	2475	2475	2475	0
110	20250307	173500	123176108	2475	2475	2475	2475	0
111	20250307	173400	123176108	2475	2475	2475	2475	0
112	20250307	173300	123176108	2475	2475	2475	2475	0
113	20250307	173200	123176108	2475	2475	2475	2475	0
114	20250307	173100	123176108	2475	2475	2475	2475	0
115	20250307	173000	123176108	2475	2475	2475	2475	0
116	20250307	172900	123176108	2475	2475	2475	2475	0
117	20250307	172800	123176108	2475	2475	2475	2475	0
118	20250307	172700	123176108	2475	2475	2475	2475	0
119	20250307	172600	123176108	2475	2475	2475	2475	0
120	20250307	172500	123176108	2475	2475	2475	2475	0
121	20250307	172400	123176108	2475	2475	2475	2475	0
122	20250307	172300	123176108	2475	2475	2475	2475	823
123	20250307	172200	123176108	2475	2475	2475	2475	0
124	20250307	172100	123176108	2475	2475	2475	2475	0
125	20250307	172000	123176108	2475	2475	2475	2475	0
126	20250307	171900	123176108	2475	2475	2475	2475	0
127	20250307	171800	123176108	2475	2475	2475	2475	0
128	20250307	171700	123176108	2475	2475	2475	2475	0
129	20250307	171600	123176108	2475	2475	2475	2475	0
130	20250307	171500	123176108	2475	2475	2475	2475	0
131	20250307	171400	123176108	2475	2475	2475	2475	0
132	20250307	171300	123176108	2475	2475	2475	2475	0
133	20250307	171200	123176108	2475	2475	2475	2475	0
134	20250307	171100	123176108	2475	2475	2475	2475	0
135	20250307	171000	123176108	2475	2475	2475	2475	0
136	20250307	170900	123176108	2475	2475	2475	2475	0
137	20250307	170800	123176108	2475	2475	2475	2475	0
138	20250307	170700	123176108	2475	2475	2475	2475	0
139	20250307	170600	123176108	2475	2475	2475	2475	0
140	20250307	170500	123176108	2475	2475	2475	2475	0
141	20250307	170400	123176108	2475	2475	2475	2475	0
142	20250307	170300	123176108	2475	2475	2475	2475	0
143	20250307	170200	123176108	2475	2475	2475	2475	0
144	20250307	170100	123176108	2475	2475	2475	2475	0
145	20250307	170000	123176108	2475	2475	2475	2475	0
146	20250307	165900	123176108	2475	2475	2475	2475	0
147	20250307	165800	123176108	2475	2475	2475	2475	0
148	20250307	165700	123176108	2475	2475	2475	2475	0
149	20250307	165600	123176108	2475	2475	2475	2475	0
150	20250307	165500	123176108	2475	2475	2475	2475	0
151	20250307	165400	123176108	2475	2475	2475	2475	0
152	20250307	165300	123176108	2475	2475	2475	2475	823
153	20250307	165200	123176108	2475	2475	2475	2475	0
154	20250307	165100	123176108	2475	2475	2475	2475	0
155	20250307	165000	123176108	2475	2475	2475	2475	0
156	20250307	164900	123176108	2475	2475	2475	2475	0
157	20250307	164800	123176108	2475	2475	2475	2475	0
158	20250307	164700	123176108	2475	2475	2475	2475	0
159	20250307	164600	123176108	2475	2475	2475	2475	0
160	20250307	164500	123176108	2475	2475	2475	2475	0
161	20250307	164400	123176108	2475	2475	2475	2475	0
162	20250307	164300	123176108	2475	2475	2475	2475	0
163	20250307	164200	123176108	2475	2475	2475	2475	0
164	20250307	164100	123176108	2475	2475	2475	2475	0
165	20250307	164000	123176108	2475	2475	2475	2475	0
166	20250307	163900	123176108	2475	2475	2475	2475	0
167	20250307	163800	123176108	2475	2475	2475	2475	0
168	20250307	163700	123176108	2475	2475	2475	2475	0
169	20250307	163600	123176108	2475	2475	2475	2475	0
170	20250307	163500	123176108	2475	2475	2475	2475	0
171	20250307	163400	123176108	2475	2475	2475	2475	0
172	20250307	163300	123176108	2475	2475	2475	2475	0
173	20250307	163200	123176108	2475	2475	2475	2475	0
174	20250307	163100	123176108	2475	2475	2475	2475	0
175	20250307	163000	123176108	2475	2475	2475	2475	0
176	20250307	162900	123176108	2475	2475	2475	2475	0
177	20250307	162800	123176108	2475	2475	2475	2475	0
178	20250307	162700	123176108	2475	2475	2475	2475	0
179	20250307	162600	123176108	2475	2475	2475	2475	0
180	20250307	162500	123176108	2475	2475	2475	2475	0
181	20250307	162400	123176108	2475	2475	2475	2475	0
182	20250307	162300	123176108	2475	2475	2475	2475	823
183	20250307	162200	123176108	2475	2475	2475	2475	0
184	20250307	162100	123176108	2475	2475	2475	2475	0
185	20250307	162000	123176108	2475	2475	2475	2475	0
186	20250307	161900	123176108	2475	2475	2475	2475	0
187	20250307	161800	123176108	2475	2475	2475	2475	0
188	20250307	161700	123176108	2475	2475	2475	2475	0
189	20250307	161600	123176108	2475	2475	2475	2475	0
190	20250307	161500	123176108	2475	2475	2475	2475	0
191	20250307	161400	123176108	2475	2475	2475	2475	0
192	20250307	161300	123176108	2475	2475	2475	2475	0
193	20250307	161200	123176108	2475	2475	2475	2475	0
194	20250307	161100	123176108	2475	2475	2475	2475	0
195	20250307	161000	123176108	2475	2475	2475	2475	0
196	20250307	160900	123176108	2475	2475	2475	2475	0
197	20250307	160800	123176108	2475	2475	2475	2475	0
198	20250307	160700	123176108	2475	2475	2475	2475	0
199	20250307	160600	123176108	2475	2475	2475	2475	0
200	20250307	160500	123176108	2475	2475	2475	2475	0
201	20250307	160400	123176108	2475	2475	2475	2475	0
202	20250307	160300	123176108	2475	2475	2475	2475	0
203	20250307	160200	123176108	2475	2475	2475	2475	0
204	20250307	160100	123176108	2475	2475	2475	2475	0
205	20250307	160000	123176108	2475	2475	2475	2475	0
206	20250307	155900	123176108	2475	2475	2475	2475	0
207	20250307	155800	123176108	2475	2475	2475	2475	0
208	20250307	155700	123176108	2475	2475	2475	2475	0
209	20250307	155600	123176108	2475	2475	2475	2475	0
210	20250307	155500	123176108	2475	2475	2475	2475	0
211	20250307	155400	123176108	2475	2475	2475	2475	0
212	20250307	155300	123176108	2475	2475	2475	2475	823
213	20250307	155200	123176108	2475	2475	2475	2475	0
214	20250307	155100	123176108	2475	2475	2475	2475	0
215	20250307	155000	123176108	2475	2475	2475	2475	0
216	20250307	154900	123176108	2475	2475	2475	2475	0
217	20250307	154800	123176108	2475	2475	2475	2475	0
218	20250307	154700	123176108	2475	2475	2475	2475	0
219	20250307	154600	123176108	2475	2475	2475	2475	0
220	20250307	154500	123176108	2475	2475	2475	2475	0
221	20250307	154400	123176108	2475	2475	2475	2475	0
222	20250307	154300	123176108	2475	2475	2475	2475	0
223	20250307	154200	123176108	2475	2475	2475	2475	0
224	20250307	154100	123176108	2475	2475	2475	2475	0
225	20250307	154000	123176108	2475	2475	2475	2475	0
226	20250307	153900	123176108	2475	2475	2475	2475	0
227	20250307	153800	123176108	2475	2475	2475	2475	0
228	20250307	153700	123176108	2475	2475	2475	2475	0
229	20250307	153600	123176108	2475	2475	2475	2475	0
230	20250307	153500	123176108	2475	2475	2475	2475	0
231	20250307	153400	123176108	2475	2475	2475	2475	0
232	20250307	153300	123176108	2475	2475	2475	2475	0
233	20250307	153200	123176108	2475	2475	2475	2475	0
234	20250307	153100	123176108	2475	2475	2475	2475	0
235	20250307	153000	123176108	2475	2475	2475	2475	823
236	20250307	152900	121139183	2470	2470	2470	2470	0
237	20250307	152800	121139183	2470	2470	2470	2470	0
238	20250307	152700	121139183	2470	2470	2470	2470	0
239	20250307	152600	121139183	2470	2470	2470	2470	0
240	20250307	152500	121139183	2470	2470	2470	2470	0
241	20250307	152400	121139183	2470	2470	2470	2470	0
242	20250307	152300	121139183	2470	2470	2470	2470	0
243	20250307	152200	121139183	2470	2470	2470	2470	0
244	20250307	152100	121139183	2470	2470	2470	2470	0
245	20250307	152000	121139183	2470	2470	2470	2470	0
246	20250307	151900	121139183	2470	2470	2470	2470	1033
247	20250307	151800	118587673	2475	2470	2475	2470	101
248	20250307	151700	118337703	2470	2480	2480	2470	81
249	20250307	151600	118137318	2475	2475	2475	2475	24
250	20250307	151500	118077918	2475	2480	2480	2475	52
251	20250307	151400	117949168	2480	2480	2480	2480	0
252	20250307	151300	117949168	2480	2480	2480	2480	0
253	20250307	151200	117949168	2480	2480	2480	2480	0
254	20250307	151100	117949168	2480	2480	2480	2480	0
255	20250307	151000	117949168	2480	2480	2480	2480	0
256	20250307	150900	117949168	2480	2480	2480	2480	0
257	20250307	150800	117949168	2480	2480	2480	2480	0
258	20250307	150700	117949168	2480	2470	2480	2470	55
259	20250307	150600	117813268	2465	2465	2465	2465	0
260	20250307	150500	117813268	2465	2465	2465	2465	0
261	20250307	150400	117813268	2465	2465	2465	2465	0
262	20250307	150300	117813268	2465	2465	2465	2465	0
263	20250307	150200	117813268	2465	2465	2465	2465	20
264	20250307	150100	117763968	2465	2470	2470	2465	2
265	20250307	150000	117759033	2480	2475	2480	2475	5
266	20250307	145900	117746653	2480	2480	2480	2480	1
267	20250307	145800	117744173	2460	2460	2460	2460	0
268	20250307	145700	117744173	2460	2460	2460	2460	0
269	20250307	145600	117744173	2460	2460	2460	2460	1
270	20250307	145500	117741713	2480	2480	2480	2480	0
271	20250307	145400	117741713	2480	2480	2480	2480	0
272	20250307	145300	117741713	2480	2480	2480	2480	0
273	20250307	145200	117741713	2480	2480	2480	2480	0
274	20250307	145100	117741713	2480	2480	2480	2480	40
275	20250307	145000	117642513	2480	2480	2480	2480	0
276	20250307	144900	117642513	2480	2480	2480	2480	0
277	20250307	144800	117642513	2480	2480	2480	2480	0
278	20250307	144700	117642513	2480	2480	2480	2480	0
279	20250307	144600	117642513	2480	2480	2480	2480	0
280	20250307	144500	117642513	2480	2480	2480	2480	0
281	20250307	144400	117642513	2480	2480	2480	2480	0
282	20250307	144300	117642513	2480	2480	2480	2480	21
283	20250307	144200	117590433	2480	2480	2480	2480	0
284	20250307	144100	117590433	2480	2480	2480	2480	0
285	20250307	144000	117590433	2480	2480	2480	2480	0
286	20250307	143900	117590433	2480	2475	2480	2475	7
287	20250307	143800	117573093	2480	2480	2480	2480	0
288	20250307	143700	117573093	2480	2480	2480	2480	0
289	20250307	143600	117573093	2480	2480	2480	2480	0
290	20250307	143500	117573093	2480	2480	2480	2480	0
291	20250307	143400	117573093	2480	2480	2480	2480	0
292	20250307	143300	117573093	2480	2480	2480	2480	0
293	20250307	143200	117573093	2480	2480	2480	2480	0
294	20250307	143100	117573093	2480	2480	2480	2480	0
295	20250307	143000	117573093	2480	2480	2480	2480	0
296	20250307	142900	117573093	2480	2465	2480	2465	1006
297	20250307	142800	115093288	2460	2485	2485	2460	575
298	20250307	142700	113673298	2485	2485	2485	2485	38
299	20250307	142600	113578868	2490	2490	2490	2490	0
300	20250307	142500	113578868	2490	2490	2490	2490	1
301	20250307	142400	113576378	2495	2495	2495	2495	0
302	20250307	142300	113576378	2495	2495	2495	2495	0
303	20250307	142200	113576378	2495	2495	2495	2495	30
304	20250307	142100	113501528	2495	2495	2495	2495	0
305	20250307	142000	113501528	2495	2495	2495	2495	0
306	20250307	141900	113501528	2495	2495	2495	2495	0
307	20250307	141800	113501528	2495	2495	2495	2495	0
308	20250307	141700	113501528	2495	2480	2495	2480	2
309	20250307	141600	113496553	2495	2495	2495	2495	0
310	20250307	141500	113496553	2495	2495	2495	2495	0
311	20250307	141400	113496553	2495	2495	2495	2495	0
312	20250307	141300	113496553	2495	2495	2495	2495	1
313	20250307	141200	113494058	2500	2495	2500	2495	2
314	20250307	141100	113489063	2480	2480	2480	2480	39
315	20250307	141000	113392343	2500	2500	2500	2500	0
316	20250307	140900	113392343	2500	2500	2500	2500	0
317	20250307	140800	113392343	2500	2485	2500	2470	1511
318	20250307	140700	109645773	2485	2485	2485	2485	0
319	20250307	140600	109645773	2485	2485	2485	2485	0
320	20250307	140500	109645773	2485	2500	2500	2485	3
321	20250307	140400	109638303	2485	2485	2485	2485	0
322	20250307	140300	109638303	2485	2490	2490	2485	2
323	20250307	140200	109633328	2490	2490	2490	2490	0
324	20250307	140100	109633328	2490	2495	2495	2490	2
325	20250307	140000	109628343	2505	2505	2505	2505	1
326	20250307	135900	109625838	2500	2500	2500	2500	2
327	20250307	135800	109620838	2505	2505	2505	2505	0
328	20250307	135700	109620838	2505	2505	2505	2505	0
329	20250307	135600	109620838	2505	2505	2505	2505	0
330	20250307	135500	109620838	2505	2505	2505	2505	0
331	20250307	135400	109620838	2505	2505	2505	2505	0
332	20250307	135300	109620838	2505	2505	2505	2505	0
333	20250307	135200	109620838	2505	2505	2505	2505	0
334	20250307	135100	109620838	2505	2505	2505	2505	32
335	20250307	135000	109540678	2505	2505	2505	2505	0
336	20250307	134900	109540678	2505	2505	2505	2505	0
337	20250307	134800	109540678	2505	2505	2505	2505	1
338	20250307	134700	109538173	2480	2480	2480	2480	0
339	20250307	134600	109538173	2480	2485	2485	2480	100
340	20250307	134500	109290153	2485	2485	2485	2485	1
341	20250307	134400	109287668	2500	2500	2500	2500	0
342	20250307	134300	109287668	2500	2500	2500	2500	0
343	20250307	134200	109287668	2500	2500	2500	2500	0
344	20250307	134100	109287668	2500	2500	2500	2500	0
345	20250307	134000	109287668	2500	2500	2500	2500	0
346	20250307	133900	109287668	2500	2500	2500	2500	800
347	20250307	133800	107287668	2495	2500	2505	2495	4169
348	20250307	133700	96846223	2500	2500	2500	2500	0
349	20250307	133600	96846223	2500	2500	2500	2500	0
350	20250307	133500	96846223	2500	2500	2500	2500	0
351	20250307	133400	96846223	2500	2500	2500	2500	5
352	20250307	133300	96833723	2500	2500	2500	2500	0
353	20250307	133200	96833723	2500	2500	2500	2500	0
354	20250307	133100	96833723	2500	2500	2500	2500	0
355	20250307	133000	96833723	2500	2500	2500	2500	0
356	20250307	132900	96833723	2500	2500	2500	2500	0
357	20250307	132800	96833723	2500	2505	2505	2500	1545
358	20250307	132700	92971218	2500	2505	2505	2500	519
359	20250307	132600	91673378	2520	2520	2520	2520	0
360	20250307	132500	91673378	2520	2520	2520	2520	0
361	20250307	132400	91673378	2520	2515	2520	2515	2
362	20250307	132300	91668343	2520	2520	2520	2520	0
363	20250307	132200	91668343	2520	2520	2520	2520	0
364	20250307	132100	91668343	2520	2520	2520	2520	0
365	20250307	132000	91668343	2520	2510	2520	2510	113
366	20250307	131900	91383593	2505	2505	2515	2500	5
367	20250307	131800	91371058	2520	2510	2520	2500	3087
368	20250307	131700	83600958	2505	2500	2505	2500	1150
369	20250307	131600	80722708	2495	2500	2500	2495	2
370	20250307	131500	80717713	2505	2505	2505	2505	0
371	20250307	131400	80717713	2505	2500	2505	2500	32
372	20250307	131300	80637708	2505	2505	2505	2505	0
373	20250307	131200	80637708	2505	2505	2505	2505	0
374	20250307	131100	80637708	2505	2505	2505	2500	12
375	20250307	131000	80607698	2500	2495	2505	2495	989
376	20250307	130900	78134513	2500	2500	2500	2495	67
377	20250307	130800	77967338	2495	2500	2500	2495	120
378	20250307	130700	77667438	2500	2495	2500	2495	717
379	20250307	130600	75875913	2495	2490	2495	2490	611
380	20250307	130500	74354518	2485	2485	2485	2485	730
381	20250307	130400	72540468	2480	2480	2480	2480	0
382	20250307	130300	72540468	2480	2480	2480	2480	1
383	20250307	130200	72537988	2485	2485	2485	2485	6
384	20250307	130100	72523078	2480	2480	2480	2480	301
385	20250307	130000	71776598	2485	2485	2485	2485	15
386	20250307	125900	71739323	2485	2485	2485	2485	0
387	20250307	125800	71739323	2485	2485	2485	2485	1
388	20250307	125700	71736838	2485	2485	2485	2485	0
389	20250307	125600	71736838	2485	2480	2485	2480	45
390	20250307	125500	71625233	2480	2480	2480	2480	0
391	20250307	125400	71625233	2480	2485	2485	2480	41
392	20250307	125300	71523548	2480	2480	2480	2480	1
393	20250307	125200	71521068	2485	2485	2485	2485	46
394	20250307	125100	71406758	2485	2485	2485	2485	50
395	20250307	125000	71282508	2490	2490	2490	2490	0
396	20250307	124900	71282508	2490	2490	2490	2490	0
397	20250307	124800	71282508	2490	2490	2490	2490	35
398	20250307	124700	71195358	2490	2490	2490	2485	22
399	20250307	124600	71140638	2490	2490	2490	2490	0
400	20250307	124500	71140638	2490	2490	2490	2490	0
401	20250307	124400	71140638	2490	2485	2490	2475	326
402	20250307	124300	70331548	2485	2485	2485	2475	296
403	20250307	124200	69596013	2485	2480	2485	2480	201
404	20250307	124100	69097528	2480	2480	2480	2480	2
405	20250307	124000	69092568	2480	2480	2480	2480	0
406	20250307	123900	69092568	2480	2480	2480	2480	0
407	20250307	123800	69092568	2480	2480	2480	2480	0
408	20250307	123700	69092568	2480	2480	2480	2480	1
409	20250307	123600	69090088	2480	2475	2480	2475	11
410	20250307	123500	69062813	2480	2480	2480	2480	1
411	20250307	123400	69060333	2485	2485	2485	2485	1
412	20250307	123300	69057848	2475	2475	2475	2475	1
413	20250307	123200	69055373	2485	2485	2485	2485	0
414	20250307	123100	69055373	2485	2485	2485	2485	0
415	20250307	123000	69055373	2485	2480	2485	2480	694
416	20250307	122900	67333043	2480	2480	2480	2480	50
417	20250307	122800	67209043	2480	2480	2480	2480	0
418	20250307	122700	67209043	2480	2480	2480	2480	0
419	20250307	122600	67209043	2480	2480	2480	2480	0
420	20250307	122500	67209043	2480	2480	2480	2480	0
421	20250307	122400	67209043	2480	2480	2480	2480	20
422	20250307	122300	67159443	2480	2480	2480	2480	0
423	20250307	122200	67159443	2480	2480	2480	2480	0
424	20250307	122100	67159443	2480	2480	2480	2480	0
425	20250307	122000	67159443	2480	2480	2480	2480	0
426	20250307	121900	67159443	2480	2480	2480	2480	0
427	20250307	121800	67159443	2480	2480	2480	2480	0
428	20250307	121700	67159443	2480	2480	2480	2480	0
429	20250307	121600	67159443	2480	2480	2480	2480	0
430	20250307	121500	67159443	2480	2480	2480	2480	0
431	20250307	121400	67159443	2480	2480	2480	2480	0
432	20250307	121300	67159443	2480	2480	2480	2480	0
433	20250307	121200	67159443	2480	2480	2480	2480	0
434	20250307	121100	67159443	2480	2480	2480	2480	0
435	20250307	121000	67159443	2480	2480	2480	2480	0
436	20250307	120900	67159443	2480	2475	2480	2475	200
437	20250307	120800	66664428	2475	2475	2475	2475	0
438	20250307	120700	66664428	2475	2475	2475	2475	0
439	20250307	120600	66664428	2475	2475	2475	2475	0
440	20250307	120500	66664428	2475	2475	2475	2475	526
441	20250307	120400	65362578	2480	2480	2480	2480	1
442	20250307	120300	65360098	2480	2480	2480	2480	0
443	20250307	120200	65360098	2480	2480	2480	2480	0
444	20250307	120100	65360098	2480	2480	2480	2480	1
445	20250307	120000	65357618	2475	2475	2475	2475	654
446	20250307	115900	63738968	2470	2470	2470	2470	232
447	20250307	115800	63165928	2475	2475	2475	2475	0
448	20250307	115700	63165928	2475	2475	2475	2475	0
449	20250307	115600	63165928	2475	2475	2475	2475	0
450	20250307	115500	63165928	2475	2475	2475	2475	0
451	20250307	115400	63165928	2475	2475	2475	2475	0
452	20250307	115300	63165928	2475	2475	2475	2475	369
453	20250307	115200	62252653	2475	2475	2475	2475	0
454	20250307	115100	62252653	2475	2475	2475	2475	0
455	20250307	115000	62252653	2475	2475	2475	2475	0
456	20250307	114900	62252653	2475	2475	2475	2475	0
457	20250307	114800	62252653	2475	2475	2475	2475	0
458	20250307	114700	62252653	2475	2475	2475	2475	0
459	20250307	114600	62252653	2475	2475	2475	2475	0
460	20250307	114500	62252653	2475	2475	2475	2475	0
461	20250307	114400	62252653	2475	2475	2475	2475	1
462	20250307	114300	62250178	2470	2470	2470	2470	300
463	20250307	114200	61509178	2475	2475	2475	2475	0
464	20250307	114100	61509178	2475	2475	2475	2475	0
465	20250307	114000	61509178	2475	2475	2475	2475	0
466	20250307	113900	61509178	2475	2475	2475	2475	0
467	20250307	113800	61509178	2475	2475	2475	2475	0
468	20250307	113700	61509178	2475	2475	2475	2475	0
469	20250307	113600	61509178	2475	2475	2475	2475	0
470	20250307	113500	61509178	2475	2475	2475	2475	0
471	20250307	113400	61509178	2475	2475	2475	2475	0
472	20250307	113300	61509178	2475	2475	2475	2475	0
473	20250307	113200	61509178	2475	2475	2475	2475	0
474	20250307	113100	61509178	2475	2475	2475	2475	0
475	20250307	113000	61509178	2475	2475	2475	2475	0
476	20250307	112900	61509178	2475	2475	2475	2475	0
477	20250307	112800	61509178	2475	2475	2475	2475	0
478	20250307	112700	61509178	2475	2475	2475	2475	0
479	20250307	112600	61509178	2475	2475	2475	2475	100
480	20250307	112500	61261678	2475	2475	2475	2475	0
481	20250307	112400	61261678	2475	2475	2475	2475	0
482	20250307	112300	61261678	2475	2475	2475	2475	0
483	20250307	112200	61261678	2475	2475	2475	2475	0
484	20250307	112100	61261678	2475	2475	2475	2475	0
485	20250307	112000	61261678	2475	2475	2475	2475	0
486	20250307	111900	61261678	2475	2470	2475	2470	9
487	20250307	111800	61239443	2470	2470	2470	2470	0
488	20250307	111700	61239443	2470	2470	2470	2470	11
489	20250307	111600	61212273	2470	2470	2470	2470	0
490	20250307	111500	61212273	2470	2470	2470	2470	0
491	20250307	111400	61212273	2470	2470	2470	2470	0
492	20250307	111300	61212273	2470	2470	2470	2470	100
493	20250307	111200	60965273	2470	2470	2470	2470	31
494	20250307	111100	60888703	2475	2475	2475	2475	1
495	20250307	111000	60886228	2470	2470	2470	2470	0
496	20250307	110900	60886228	2470	2470	2470	2470	423
497	20250307	110800	59841418	2475	2475	2475	2475	0
498	20250307	110700	59841418	2475	2475	2475	2475	251
499	20250307	110600	59220193	2475	2475	2475	2475	0
500	20250307	110500	59220193	2475	2475	2475	2475	0
501	20250307	110400	59220193	2475	2475	2475	2475	0
502	20250307	110300	59220193	2475	2475	2475	2475	0
503	20250307	110200	59220193	2475	2475	2475	2475	0
504	20250307	110100	59220193	2475	2475	2475	2475	0
505	20250307	110000	59220193	2475	2470	2475	2470	319
506	20250307	105900	58431808	2470	2465	2470	2465	103
507	20250307	105800	58177908	2465	2465	2465	2465	0
508	20250307	105700	58177908	2465	2465	2465	2465	162
509	20250307	105600	57778578	2460	2460	2460	2460	0
510	20250307	105500	57778578	2460	2460	2460	2460	924
511	20250307	105400	55505538	2465	2465	2465	2465	0
512	20250307	105300	55505538	2465	2460	2465	2460	65
513	20250307	105200	55345388	2465	2465	2465	2465	1
514	20250307	105100	55342923	2460	2460	2460	2460	0
515	20250307	105000	55342923	2460	2460	2460	2460	135
516	20250307	104900	55010823	2465	2465	2465	2465	0
517	20250307	104800	55010823	2465	2465	2465	2465	0
518	20250307	104700	55010823	2465	2465	2465	2465	15
519	20250307	104600	54973848	2470	2465	2470	2465	122
520	20250307	104500	54673113	2460	2460	2460	2460	39
521	20250307	104400	54577173	2460	2460	2460	2460	0
522	20250307	104300	54577173	2460	2460	2460	2460	123
523	20250307	104200	54274593	2460	2460	2460	2460	17
524	20250307	104100	54232773	2455	2455	2455	2455	0
525	20250307	104000	54232773	2455	2455	2455	2455	185
526	20250307	103900	53778598	2455	2455	2455	2455	100
527	20250307	103800	53533098	2460	2460	2460	2460	0
528	20250307	103700	53533098	2460	2460	2460	2460	700
529	20250307	103600	51811098	2460	2460	2460	2460	0
530	20250307	103500	51811098	2460	2460	2460	2460	0
531	20250307	103400	51811098	2460	2460	2460	2460	0
532	20250307	103300	51811098	2460	2460	2460	2460	1
533	20250307	103200	51808638	2455	2455	2455	2455	50
534	20250307	103100	51685888	2455	2455	2455	2455	0
535	20250307	103000	51685888	2455	2455	2455	2455	80
536	20250307	102900	51489488	2460	2455	2460	2455	85
537	20250307	102800	51280808	2460	2460	2460	2460	0
538	20250307	102700	51280808	2460	2460	2460	2460	0
539	20250307	102600	51280808	2460	2460	2460	2460	0
540	20250307	102500	51280808	2460	2460	2460	2460	0
541	20250307	102400	51280808	2460	2455	2460	2455	85
542	20250307	102300	51072108	2455	2455	2455	2455	0
543	20250307	102200	51072108	2455	2455	2455	2455	2580
544	20250307	102100	44738208	2455	2455	2455	2455	0
545	20250307	102000	44738208	2455	2455	2455	2455	0
546	20250307	101900	44738208	2455	2455	2455	2455	0
547	20250307	101800	44738208	2455	2455	2455	2455	21
548	20250307	101700	44686653	2455	2455	2455	2455	0
549	20250307	101600	44686653	2455	2455	2455	2455	0
550	20250307	101500	44686653	2455	2455	2455	2455	82
551	20250307	101400	44485343	2455	2455	2455	2455	0
552	20250307	101300	44485343	2455	2455	2455	2455	10
553	20250307	101200	44460793	2455	2440	2455	2440	1014
554	20250307	101100	41986423	2455	2455	2455	2455	0
555	20250307	101000	41986423	2455	2455	2455	2455	2
556	20250307	100900	41981513	2455	2455	2455	2455	0
557	20250307	100800	41981513	2455	2455	2455	2455	18
558	20250307	100700	41937323	2445	2445	2445	2445	500
559	20250307	100600	40714823	2445	2445	2445	2445	0
560	20250307	100500	40714823	2445	2445	2445	2445	1
561	20250307	100400	40712378	2455	2455	2455	2455	109
562	20250307	100300	40444783	2455	2455	2455	2455	12
563	20250307	100200	40415323	2445	2440	2445	2440	110
564	20250307	100100	40146378	2455	2450	2455	2445	202
565	20250307	100000	39652463	2455	2455	2455	2455	0
566	20250307	095900	39652463	2455	2455	2455	2455	1
567	20250307	095800	39650008	2450	2450	2450	2450	272
568	20250307	095700	38983608	2455	2455	2455	2455	0
569	20250307	095600	38983608	2455	2455	2455	2455	0
570	20250307	095500	38983608	2455	2455	2455	2455	0
571	20250307	095400	38983608	2455	2455	2455	2455	0
572	20250307	095300	38983608	2455	2455	2455	2455	0
573	20250307	095200	38983608	2455	2455	2455	2455	500
574	20250307	095100	37756108	2455	2455	2455	2455	325
575	20250307	095000	36958233	2455	2455	2455	2455	2128
576	20250307	094900	31733993	2455	2455	2455	2455	0
577	20250307	094800	31733993	2455	2455	2455	2455	0
578	20250307	094700	31733993	2455	2455	2455	2455	0
579	20250307	094600	31733993	2455	2455	2455	2455	54
580	20250307	094500	31601423	2455	2445	2455	2445	138
581	20250307	094400	31263993	2455	2450	2455	2450	664
582	20250307	094300	29637168	2450	2450	2450	2450	565
583	20250307	094200	28252918	2445	2445	2445	2445	361
584	20250307	094100	27370273	2445	2435	2445	2435	24
585	20250307	094000	27311823	2435	2435	2435	2435	205
586	20250307	093900	26812648	2440	2440	2440	2440	77
587	20250307	093800	26624768	2445	2440	2445	2440	231
588	20250307	093700	26061118	2440	2440	2440	2440	0
589	20250307	093600	26061118	2440	2440	2440	2440	2
590	20250307	093500	26056238	2435	2435	2435	2435	403
591	20250307	093400	25074933	2430	2430	2430	2430	0
592	20250307	093300	25074933	2430	2430	2430	2430	715
593	20250307	093200	23337483	2430	2430	2430	2430	0
594	20250307	093100	23337483	2430	2430	2430	2430	0
595	20250307	093000	23337483	2430	2425	2430	2425	104
596	20250307	092900	23085263	2425	2430	2430	2425	109
597	20250307	092800	22820898	2430	2430	2430	2430	0
598	20250307	092700	22820898	2430	2430	2430	2430	2
599	20250307	092600	22816038	2420	2430	2430	2420	4
600	20250307	092500	22806333	2430	2430	2430	2430	113
601	20250307	092400	22531743	2430	2430	2430	2430	1
602	20250307	092300	22529313	2425	2425	2425	2425	350
603	20250307	092200	21680563	2420	2420	2420	2420	255
604	20250307	092100	21063463	2420	2420	2420	2420	140
605	20250307	092000	20724663	2425	2425	2425	2425	93
606	20250307	091900	20499138	2430	2430	2430	2430	1
607	20250307	091800	20496708	2430	2430	2430	2430	0
608	20250307	091700	20496708	2430	2430	2430	2430	0
609	20250307	091600	20496708	2430	2430	2430	2425	272
610	20250307	091500	19837088	2425	2425	2425	2425	0
611	20250307	091400	19837088	2425	2425	2425	2425	0
612	20250307	091300	19837088	2425	2425	2425	2425	32
613	20250307	091200	19759488	2420	2420	2420	2420	0
614	20250307	091100	19759488	2420	2420	2420	2420	200
615	20250307	091000	19275488	2420	2420	2420	2420	1563
616	20250307	090900	15493028	2415	2415	2415	2415	123
617	20250307	090800	15195983	2420	2420	2420	2420	3
618	20250307	090700	15188723	2420	2425	2425	2420	28
619	20250307	090600	15120958	2420	2427	2430	2420	475
620	20250307	090500	13968905	2430	2425	2430	2425	407
621	20250307	090400	12981920	2420	2420	2420	2420	420
622	20250307	090300	11965520	2415	2420	2420	2415	1294
623	20250307	090200	8840505	2415	2415	2415	2415	15
624	20250307	090100	8804280	2410	2425	2425	2405	2473
625	20250307	090000	2829975	2425	2425	2425	2425	1167