KissMeData/084180/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200000	393048250	5320	5320	5320	5320	852
3	20250307	195900	393048250	5320	5320	5320	5320	0
4	20250307	195800	393048250	5320	5320	5320	5320	0
5	20250307	195700	393048250	5320	5320	5320	5320	0
6	20250307	195600	393048250	5320	5320	5320	5320	0
7	20250307	195500	393048250	5320	5320	5320	5320	0
8	20250307	195400	393048250	5320	5320	5320	5320	0
9	20250307	195300	393048250	5320	5320	5320	5320	0
10	20250307	195200	393048250	5320	5320	5320	5320	0
11	20250307	195100	393048250	5320	5320	5320	5320	0
12	20250307	195000	393048250	5320	5320	5320	5320	0
13	20250307	194900	393048250	5320	5320	5320	5320	0
14	20250307	194800	393048250	5320	5320	5320	5320	0
15	20250307	194700	393048250	5320	5320	5320	5320	0
16	20250307	194600	393048250	5320	5320	5320	5320	0
17	20250307	194500	393048250	5320	5320	5320	5320	0
18	20250307	194400	393048250	5320	5320	5320	5320	0
19	20250307	194300	393048250	5320	5320	5320	5320	0
20	20250307	194200	393048250	5320	5320	5320	5320	0
21	20250307	194100	393048250	5320	5320	5320	5320	0
22	20250307	194000	393048250	5320	5320	5320	5320	0
23	20250307	193900	393048250	5320	5320	5320	5320	0
24	20250307	193800	393048250	5320	5320	5320	5320	0
25	20250307	193700	393048250	5320	5320	5320	5320	0
26	20250307	193600	393048250	5320	5320	5320	5320	0
27	20250307	193500	393048250	5320	5320	5320	5320	0
28	20250307	193400	393048250	5320	5320	5320	5320	0
29	20250307	193300	393048250	5320	5320	5320	5320	0
30	20250307	193200	393048250	5320	5320	5320	5320	0
31	20250307	193100	393048250	5320	5320	5320	5320	0
32	20250307	193000	393048250	5320	5320	5320	5320	852
33	20250307	192900	393048250	5320	5320	5320	5320	0
34	20250307	192800	393048250	5320	5320	5320	5320	0
35	20250307	192700	393048250	5320	5320	5320	5320	0
36	20250307	192600	393048250	5320	5320	5320	5320	0
37	20250307	192500	393048250	5320	5320	5320	5320	0
38	20250307	192400	393048250	5320	5320	5320	5320	0
39	20250307	192300	393048250	5320	5320	5320	5320	0
40	20250307	192200	393048250	5320	5320	5320	5320	0
41	20250307	192100	393048250	5320	5320	5320	5320	0
42	20250307	192000	393048250	5320	5320	5320	5320	0
43	20250307	191900	393048250	5320	5320	5320	5320	0
44	20250307	191800	393048250	5320	5320	5320	5320	0
45	20250307	191700	393048250	5320	5320	5320	5320	0
46	20250307	191600	393048250	5320	5320	5320	5320	0
47	20250307	191500	393048250	5320	5320	5320	5320	0
48	20250307	191400	393048250	5320	5320	5320	5320	0
49	20250307	191300	393048250	5320	5320	5320	5320	0
50	20250307	191200	393048250	5320	5320	5320	5320	0
51	20250307	191100	393048250	5320	5320	5320	5320	0
52	20250307	191000	393048250	5320	5320	5320	5320	0
53	20250307	190900	393048250	5320	5320	5320	5320	0
54	20250307	190800	393048250	5320	5320	5320	5320	0
55	20250307	190700	393048250	5320	5320	5320	5320	0
56	20250307	190600	393048250	5320	5320	5320	5320	0
57	20250307	190500	393048250	5320	5320	5320	5320	0
58	20250307	190400	393048250	5320	5320	5320	5320	0
59	20250307	190300	393048250	5320	5320	5320	5320	0
60	20250307	190200	393048250	5320	5320	5320	5320	0
61	20250307	190100	393048250	5320	5320	5320	5320	0
62	20250307	190000	393048250	5320	5320	5320	5320	852
63	20250307	185900	393048250	5320	5320	5320	5320	0
64	20250307	185800	393048250	5320	5320	5320	5320	0
65	20250307	185700	393048250	5320	5320	5320	5320	0
66	20250307	185600	393048250	5320	5320	5320	5320	0
67	20250307	185500	393048250	5320	5320	5320	5320	0
68	20250307	185400	393048250	5320	5320	5320	5320	0
69	20250307	185300	393048250	5320	5320	5320	5320	0
70	20250307	185200	393048250	5320	5320	5320	5320	0
71	20250307	185100	393048250	5320	5320	5320	5320	0
72	20250307	185000	393048250	5320	5320	5320	5320	0
73	20250307	184900	393048250	5320	5320	5320	5320	0
74	20250307	184800	393048250	5320	5320	5320	5320	0
75	20250307	184700	393048250	5320	5320	5320	5320	0
76	20250307	184600	393048250	5320	5320	5320	5320	0
77	20250307	184500	393048250	5320	5320	5320	5320	0
78	20250307	184400	393048250	5320	5320	5320	5320	0
79	20250307	184300	393048250	5320	5320	5320	5320	0
80	20250307	184200	393048250	5320	5320	5320	5320	0
81	20250307	184100	393048250	5320	5320	5320	5320	0
82	20250307	184000	393048250	5320	5320	5320	5320	0
83	20250307	183900	393048250	5320	5320	5320	5320	0
84	20250307	183800	393048250	5320	5320	5320	5320	0
85	20250307	183700	393048250	5320	5320	5320	5320	0
86	20250307	183600	393048250	5320	5320	5320	5320	0
87	20250307	183500	393048250	5320	5320	5320	5320	0
88	20250307	183400	393048250	5320	5320	5320	5320	0
89	20250307	183300	393048250	5320	5320	5320	5320	0
90	20250307	183200	393048250	5320	5320	5320	5320	0
91	20250307	183100	393048250	5320	5320	5320	5320	0
92	20250307	183000	393048250	5320	5320	5320	5320	852
93	20250307	182900	393048250	5320	5320	5320	5320	0
94	20250307	182800	393048250	5320	5320	5320	5320	0
95	20250307	182700	393048250	5320	5320	5320	5320	0
96	20250307	182600	393048250	5320	5320	5320	5320	0
97	20250307	182500	393048250	5320	5320	5320	5320	0
98	20250307	182400	393048250	5320	5320	5320	5320	0
99	20250307	182300	393048250	5320	5320	5320	5320	0
100	20250307	182200	393048250	5320	5320	5320	5320	0
101	20250307	182100	393048250	5320	5320	5320	5320	0
102	20250307	182000	393048250	5320	5320	5320	5320	0
103	20250307	181900	393048250	5320	5320	5320	5320	0
104	20250307	181800	393048250	5320	5320	5320	5320	0
105	20250307	181700	393048250	5320	5320	5320	5320	0
106	20250307	181600	393048250	5320	5320	5320	5320	0
107	20250307	181500	393048250	5320	5320	5320	5320	0
108	20250307	181400	393048250	5320	5320	5320	5320	0
109	20250307	181300	393048250	5320	5320	5320	5320	0
110	20250307	181200	393048250	5320	5320	5320	5320	0
111	20250307	181100	393048250	5320	5320	5320	5320	0
112	20250307	181000	393048250	5320	5320	5320	5320	0
113	20250307	180900	393048250	5320	5320	5320	5320	0
114	20250307	180800	393048250	5320	5320	5320	5320	0
115	20250307	180700	393048250	5320	5320	5320	5320	0
116	20250307	180600	393048250	5320	5320	5320	5320	0
117	20250307	180500	393048250	5320	5320	5320	5320	0
118	20250307	180400	393048250	5320	5320	5320	5320	0
119	20250307	180300	393048250	5320	5320	5320	5320	0
120	20250307	180200	393048250	5320	5320	5320	5320	0
121	20250307	180100	393048250	5320	5320	5320	5320	0
122	20250307	180000	393048250	5320	5320	5320	5320	852
123	20250307	175900	393048250	5320	5320	5320	5320	0
124	20250307	175800	393048250	5320	5320	5320	5320	0
125	20250307	175700	393048250	5320	5320	5320	5320	0
126	20250307	175600	393048250	5320	5320	5320	5320	0
127	20250307	175500	393048250	5320	5320	5320	5320	0
128	20250307	175400	393048250	5320	5320	5320	5320	0
129	20250307	175300	393048250	5320	5320	5320	5320	0
130	20250307	175200	393048250	5320	5320	5320	5320	0
131	20250307	175100	393048250	5320	5320	5320	5320	0
132	20250307	175000	393048250	5320	5320	5320	5320	0
133	20250307	174900	393048250	5320	5320	5320	5320	0
134	20250307	174800	393048250	5320	5320	5320	5320	0
135	20250307	174700	393048250	5320	5320	5320	5320	0
136	20250307	174600	393048250	5320	5320	5320	5320	0
137	20250307	174500	393048250	5320	5320	5320	5320	0
138	20250307	174400	393048250	5320	5320	5320	5320	0
139	20250307	174300	393048250	5320	5320	5320	5320	0
140	20250307	174200	393048250	5320	5320	5320	5320	0
141	20250307	174100	393048250	5320	5320	5320	5320	0
142	20250307	174000	393048250	5320	5320	5320	5320	0
143	20250307	173900	393048250	5320	5320	5320	5320	0
144	20250307	173800	393048250	5320	5320	5320	5320	0
145	20250307	173700	393048250	5320	5320	5320	5320	0
146	20250307	173600	393048250	5320	5320	5320	5320	0
147	20250307	173500	393048250	5320	5320	5320	5320	0
148	20250307	173400	393048250	5320	5320	5320	5320	0
149	20250307	173300	393048250	5320	5320	5320	5320	0
150	20250307	173200	393048250	5320	5320	5320	5320	0
151	20250307	173100	393048250	5320	5320	5320	5320	0
152	20250307	173000	393048250	5320	5320	5320	5320	852
153	20250307	172900	393048250	5320	5320	5320	5320	0
154	20250307	172800	393048250	5320	5320	5320	5320	0
155	20250307	172700	393048250	5320	5320	5320	5320	0
156	20250307	172600	393048250	5320	5320	5320	5320	0
157	20250307	172500	393048250	5320	5320	5320	5320	0
158	20250307	172400	393048250	5320	5320	5320	5320	0
159	20250307	172300	393048250	5320	5320	5320	5320	0
160	20250307	172200	393048250	5320	5320	5320	5320	0
161	20250307	172100	393048250	5320	5320	5320	5320	0
162	20250307	172000	393048250	5320	5320	5320	5320	0
163	20250307	171900	393048250	5320	5320	5320	5320	0
164	20250307	171800	393048250	5320	5320	5320	5320	0
165	20250307	171700	393048250	5320	5320	5320	5320	0
166	20250307	171600	393048250	5320	5320	5320	5320	0
167	20250307	171500	393048250	5320	5320	5320	5320	0
168	20250307	171400	393048250	5320	5320	5320	5320	0
169	20250307	171300	393048250	5320	5320	5320	5320	0
170	20250307	171200	393048250	5320	5320	5320	5320	0
171	20250307	171100	393048250	5320	5320	5320	5320	0
172	20250307	171000	393048250	5320	5320	5320	5320	0
173	20250307	170900	393048250	5320	5320	5320	5320	0
174	20250307	170800	393048250	5320	5320	5320	5320	0
175	20250307	170700	393048250	5320	5320	5320	5320	0
176	20250307	170600	393048250	5320	5320	5320	5320	0
177	20250307	170500	393048250	5320	5320	5320	5320	0
178	20250307	170400	393048250	5320	5320	5320	5320	0
179	20250307	170300	393048250	5320	5320	5320	5320	0
180	20250307	170200	393048250	5320	5320	5320	5320	0
181	20250307	170100	393048250	5320	5320	5320	5320	0
182	20250307	170000	393048250	5320	5320	5320	5320	852
183	20250307	165900	393048250	5320	5320	5320	5320	0
184	20250307	165800	393048250	5320	5320	5320	5320	0
185	20250307	165700	393048250	5320	5320	5320	5320	0
186	20250307	165600	393048250	5320	5320	5320	5320	0
187	20250307	165500	393048250	5320	5320	5320	5320	0
188	20250307	165400	393048250	5320	5320	5320	5320	0
189	20250307	165300	393048250	5320	5320	5320	5320	0
190	20250307	165200	393048250	5320	5320	5320	5320	0
191	20250307	165100	393048250	5320	5320	5320	5320	0
192	20250307	165000	393048250	5320	5320	5320	5320	0
193	20250307	164900	393048250	5320	5320	5320	5320	0
194	20250307	164800	393048250	5320	5320	5320	5320	0
195	20250307	164700	393048250	5320	5320	5320	5320	0
196	20250307	164600	393048250	5320	5320	5320	5320	0
197	20250307	164500	393048250	5320	5320	5320	5320	0
198	20250307	164400	393048250	5320	5320	5320	5320	0
199	20250307	164300	393048250	5320	5320	5320	5320	0
200	20250307	164200	393048250	5320	5320	5320	5320	0
201	20250307	164100	393048250	5320	5320	5320	5320	0
202	20250307	164000	393048250	5320	5320	5320	5320	0
203	20250307	163900	393048250	5320	5320	5320	5320	0
204	20250307	163800	393048250	5320	5320	5320	5320	0
205	20250307	163700	393048250	5320	5320	5320	5320	0
206	20250307	163600	393048250	5320	5320	5320	5320	0
207	20250307	163500	393048250	5320	5320	5320	5320	0
208	20250307	163400	393048250	5320	5320	5320	5320	0
209	20250307	163300	393048250	5320	5320	5320	5320	0
210	20250307	163200	393048250	5320	5320	5320	5320	0
211	20250307	163100	393048250	5320	5320	5320	5320	0
212	20250307	163000	393048250	5320	5320	5320	5320	852
213	20250307	162900	393048250	5320	5320	5320	5320	0
214	20250307	162800	393048250	5320	5320	5320	5320	0
215	20250307	162700	393048250	5320	5320	5320	5320	0
216	20250307	162600	393048250	5320	5320	5320	5320	0
217	20250307	162500	393048250	5320	5320	5320	5320	0
218	20250307	162400	393048250	5320	5320	5320	5320	0
219	20250307	162300	393048250	5320	5320	5320	5320	0
220	20250307	162200	393048250	5320	5320	5320	5320	0
221	20250307	162100	393048250	5320	5320	5320	5320	0
222	20250307	162000	393048250	5320	5320	5320	5320	0
223	20250307	161900	393048250	5320	5320	5320	5320	0
224	20250307	161800	393048250	5320	5320	5320	5320	0
225	20250307	161700	393048250	5320	5320	5320	5320	0
226	20250307	161600	393048250	5320	5320	5320	5320	0
227	20250307	161500	393048250	5320	5320	5320	5320	0
228	20250307	161400	393048250	5320	5320	5320	5320	0
229	20250307	161300	393048250	5320	5320	5320	5320	0
230	20250307	161200	393048250	5320	5320	5320	5320	0
231	20250307	161100	393048250	5320	5320	5320	5320	0
232	20250307	161000	393048250	5320	5320	5320	5320	0
233	20250307	160900	393048250	5320	5320	5320	5320	0
234	20250307	160800	393048250	5320	5320	5320	5320	0
235	20250307	160700	393048250	5320	5320	5320	5320	0
236	20250307	160600	393048250	5320	5320	5320	5320	0
237	20250307	160500	393048250	5320	5320	5320	5320	0
238	20250307	160400	393048250	5320	5320	5320	5320	0
239	20250307	160300	393048250	5320	5320	5320	5320	0
240	20250307	160200	393048250	5320	5320	5320	5320	0
241	20250307	160100	393048250	5320	5320	5320	5320	0
242	20250307	160000	393048250	5320	5320	5320	5320	852
243	20250307	155900	393048250	5320	5320	5320	5320	0
244	20250307	155800	393048250	5320	5320	5320	5320	0
245	20250307	155700	393048250	5320	5320	5320	5320	0
246	20250307	155600	393048250	5320	5320	5320	5320	0
247	20250307	155500	393048250	5320	5320	5320	5320	0
248	20250307	155400	393048250	5320	5320	5320	5320	0
249	20250307	155300	393048250	5320	5320	5320	5320	0
250	20250307	155200	393048250	5320	5320	5320	5320	0
251	20250307	155100	393048250	5320	5320	5320	5320	0
252	20250307	155000	393048250	5320	5320	5320	5320	0
253	20250307	154900	393048250	5320	5320	5320	5320	0
254	20250307	154800	393048250	5320	5320	5320	5320	0
255	20250307	154700	393048250	5320	5320	5320	5320	0
256	20250307	154600	393048250	5320	5320	5320	5320	0
257	20250307	154500	393048250	5320	5320	5320	5320	0
258	20250307	154400	393048250	5320	5320	5320	5320	0
259	20250307	154300	393048250	5320	5320	5320	5320	0
260	20250307	154200	393048250	5320	5320	5320	5320	0
261	20250307	154100	393048250	5320	5320	5320	5320	0
262	20250307	154000	393048250	5320	5320	5320	5320	0
263	20250307	153900	393048250	5320	5320	5320	5320	0
264	20250307	153800	393048250	5320	5320	5320	5320	0
265	20250307	153700	393048250	5320	5320	5320	5320	0
266	20250307	153600	393048250	5320	5320	5320	5320	0
267	20250307	153500	393048250	5320	5320	5320	5320	0
268	20250307	153400	393048250	5320	5320	5320	5320	0
269	20250307	153300	393048250	5320	5320	5320	5320	0
270	20250307	153200	393048250	5320	5320	5320	5320	0
271	20250307	153100	393048250	5320	5320	5320	5320	0
272	20250307	153000	393048250	5320	5320	5320	5320	1704
273	20250307	152900	388515610	5320	5320	5320	5320	0
274	20250307	152800	388515610	5320	5320	5320	5320	0
275	20250307	152700	388515610	5320	5320	5320	5320	0
276	20250307	152600	388515610	5320	5320	5320	5320	0
277	20250307	152500	388515610	5320	5320	5320	5320	0
278	20250307	152400	388515610	5320	5320	5320	5320	0
279	20250307	152300	388515610	5320	5320	5320	5320	0
280	20250307	152200	388515610	5320	5320	5320	5320	0
281	20250307	152100	388515610	5320	5320	5320	5320	0
282	20250307	152000	388515610	5320	5320	5320	5320	0
283	20250307	151900	388515610	5320	5350	5360	5320	144
284	20250307	151800	387748890	5330	5370	5370	5330	362
285	20250307	151700	385813010	5380	5380	5380	5380	1
286	20250307	151600	385807630	5380	5380	5380	5380	1
287	20250307	151500	385802250	5380	5380	5380	5380	1
288	20250307	151400	385796870	5380	5400	5400	5380	3
289	20250307	151300	385780710	5400	5400	5400	5400	3
290	20250307	151200	385764510	5390	5390	5390	5390	1
291	20250307	151100	385759120	5360	5360	5360	5360	0
292	20250307	151000	385759120	5360	5360	5360	5360	0
293	20250307	150900	385759120	5360	5360	5360	5360	0
294	20250307	150800	385759120	5360	5390	5390	5360	4
295	20250307	150700	385737620	5360	5400	5400	5360	9
296	20250307	150600	385689180	5400	5400	5400	5400	0
297	20250307	150500	385689180	5400	5400	5400	5400	1
298	20250307	150400	385683780	5420	5400	5420	5400	10
299	20250307	150300	385629760	5420	5410	5420	5300	7174
300	20250307	150200	347217870	5410	5420	5420	5410	862
301	20250307	150100	342548990	5430	5430	5430	5430	46
302	20250307	150000	342299210	5430	5430	5430	5430	300
303	20250307	145900	340670210	5430	5440	5450	5430	863
304	20250307	145800	335973820	5430	5430	5430	5430	0
305	20250307	145700	335973820	5430	5430	5430	5430	1
306	20250307	145600	335968390	5430	5430	5430	5430	50
307	20250307	145500	335696890	5440	5440	5440	5440	0
308	20250307	145400	335696890	5440	5440	5440	5440	0
309	20250307	145300	335696890	5440	5440	5440	5440	0
310	20250307	145200	335696890	5440	5440	5440	5440	0
311	20250307	145100	335696890	5440	5440	5440	5440	0
312	20250307	145000	335696890	5440	5440	5440	5440	0
313	20250307	144900	335696890	5440	5440	5440	5440	0
314	20250307	144800	335696890	5440	5440	5440	5440	0
315	20250307	144700	335696890	5440	5440	5440	5440	0
316	20250307	144600	335696890	5440	5440	5440	5440	0
317	20250307	144500	335696890	5440	5440	5440	5440	4
318	20250307	144400	335675130	5440	5440	5440	5440	0
319	20250307	144300	335675130	5440	5440	5440	5440	296
320	20250307	144200	334064890	5440	5440	5440	5440	0
321	20250307	144100	334064890	5440	5440	5440	5440	0
322	20250307	144000	334064890	5440	5440	5440	5440	0
323	20250307	143900	334064890	5440	5440	5440	5440	0
324	20250307	143800	334064890	5440	5440	5440	5440	434
325	20250307	143700	331703930	5440	5440	5440	5440	0
326	20250307	143600	331703930	5440	5440	5440	5440	0
327	20250307	143500	331703930	5440	5440	5440	5440	0
328	20250307	143400	331703930	5440	5440	5440	5440	6
329	20250307	143300	331671290	5430	5430	5430	5430	0
330	20250307	143200	331671290	5430	5430	5430	5430	5
331	20250307	143100	331644140	5440	5440	5440	5440	0
332	20250307	143000	331644140	5440	5440	5440	5440	100
333	20250307	142900	331100140	5440	5440	5440	5440	0
334	20250307	142800	331100140	5440	5440	5440	5440	0
335	20250307	142700	331100140	5440	5440	5440	5440	0
336	20250307	142600	331100140	5440	5440	5440	5440	0
337	20250307	142500	331100140	5440	5440	5440	5440	0
338	20250307	142400	331100140	5440	5440	5440	5440	0
339	20250307	142300	331100140	5440	5440	5440	5440	0
340	20250307	142200	331100140	5440	5440	5440	5440	20
341	20250307	142100	330991340	5430	5430	5430	5430	1
342	20250307	142000	330985910	5450	5450	5450	5450	0
343	20250307	141900	330985910	5450	5450	5450	5450	0
344	20250307	141800	330985910	5450	5450	5450	5450	0
345	20250307	141700	330985910	5450	5450	5450	5450	0
346	20250307	141600	330985910	5450	5450	5450	5450	0
347	20250307	141500	330985910	5450	5450	5450	5450	0
348	20250307	141400	330985910	5450	5450	5450	5450	0
349	20250307	141300	330985910	5450	5450	5450	5450	4
350	20250307	141200	330964110	5430	5430	5430	5430	0
351	20250307	141100	330964110	5430	5430	5430	5430	0
352	20250307	141000	330964110	5430	5430	5430	5430	0
353	20250307	140900	330964110	5430	5430	5430	5430	0
354	20250307	140800	330964110	5430	5430	5430	5430	0
355	20250307	140700	330964110	5430	5430	5430	5430	100
356	20250307	140600	330421110	5430	5430	5430	5430	2601
357	20250307	140500	316297680	5440	5440	5440	5440	0
358	20250307	140400	316297680	5440	5440	5440	5440	2
359	20250307	140300	316286800	5460	5460	5460	5460	1
360	20250307	140200	316281340	5450	5450	5450	5450	0
361	20250307	140100	316281340	5450	5450	5450	5450	90
362	20250307	140000	315790840	5450	5450	5450	5450	0
363	20250307	135900	315790840	5450	5450	5450	5450	10
364	20250307	135800	315736340	5450	5450	5450	5450	39
365	20250307	135700	315523790	5450	5450	5450	5450	0
366	20250307	135600	315523790	5450	5450	5450	5450	0
367	20250307	135500	315523790	5450	5450	5450	5450	0
368	20250307	135400	315523790	5450	5450	5450	5450	0
369	20250307	135300	315523790	5450	5450	5450	5450	0
370	20250307	135200	315523790	5450	5450	5450	5450	0
371	20250307	135100	315523790	5450	5450	5450	5450	0
372	20250307	135000	315523790	5450	5450	5450	5450	0
373	20250307	134900	315523790	5450	5450	5450	5450	0
374	20250307	134800	315523790	5450	5450	5450	5450	0
375	20250307	134700	315523790	5450	5450	5450	5450	0
376	20250307	134600	315523790	5450	5450	5450	5450	0
377	20250307	134500	315523790	5450	5450	5450	5450	0
378	20250307	134400	315523790	5450	5450	5450	5450	0
379	20250307	134300	315523790	5450	5450	5450	5450	0
380	20250307	134200	315523790	5450	5450	5450	5450	0
381	20250307	134100	315523790	5450	5450	5450	5450	0
382	20250307	134000	315523790	5450	5450	5450	5450	0
383	20250307	133900	315523790	5450	5450	5450	5450	0
384	20250307	133800	315523790	5450	5450	5450	5450	0
385	20250307	133700	315523790	5450	5450	5450	5450	0
386	20250307	133600	315523790	5450	5450	5450	5450	0
387	20250307	133500	315523790	5450	5450	5450	5450	18
388	20250307	133400	315425690	5470	5470	5470	5470	0
389	20250307	133300	315425690	5470	5470	5470	5470	0
390	20250307	133200	315425690	5470	5470	5470	5470	0
391	20250307	133100	315425690	5470	5470	5470	5470	0
392	20250307	133000	315425690	5470	5470	5470	5470	0
393	20250307	132900	315425690	5470	5450	5470	5450	3
394	20250307	132800	315409320	5450	5450	5450	5450	0
395	20250307	132700	315409320	5450	5450	5450	5450	0
396	20250307	132600	315409320	5450	5450	5450	5450	0
397	20250307	132500	315409320	5450	5450	5450	5450	0
398	20250307	132400	315409320	5450	5450	5450	5450	0
399	20250307	132300	315409320	5450	5450	5450	5450	0
400	20250307	132200	315409320	5450	5450	5450	5450	0
401	20250307	132100	315409320	5450	5450	5450	5450	0
402	20250307	132000	315409320	5450	5450	5450	5450	0
403	20250307	131900	315409320	5450	5450	5450	5450	0
404	20250307	131800	315409320	5450	5450	5450	5450	0
405	20250307	131700	315409320	5450	5450	5450	5450	495
406	20250307	131600	312711570	5430	5430	5430	5430	1
407	20250307	131500	312706140	5410	5410	5410	5410	0
408	20250307	131400	312706140	5410	5410	5410	5410	0
409	20250307	131300	312706140	5410	5410	5410	5410	0
410	20250307	131200	312706140	5410	5410	5410	5410	0
411	20250307	131100	312706140	5410	5410	5410	5410	206
412	20250307	131000	311591680	5420	5420	5420	5420	0
413	20250307	130900	311591680	5420	5430	5430	5420	615
414	20250307	130800	308255360	5440	5440	5440	5440	0
415	20250307	130700	308255360	5440	5440	5440	5440	0
416	20250307	130600	308255360	5440	5440	5440	5440	0
417	20250307	130500	308255360	5440	5440	5440	5440	0
418	20250307	130400	308255360	5440	5440	5440	5440	1
419	20250307	130300	308249920	5460	5450	5460	5450	2
420	20250307	130200	308239010	5440	5440	5440	5440	0
421	20250307	130100	308239010	5440	5440	5440	5440	1
422	20250307	130000	308233570	5430	5440	5440	5430	25
423	20250307	125900	308097810	5450	5450	5450	5450	0
424	20250307	125800	308097810	5450	5450	5450	5450	0
425	20250307	125700	308097810	5450	5450	5450	5450	0
426	20250307	125600	308097810	5450	5450	5450	5450	0
427	20250307	125500	308097810	5450	5450	5450	5450	0
428	20250307	125400	308097810	5450	5450	5450	5450	0
429	20250307	125300	308097810	5450	5450	5450	5450	0
430	20250307	125200	308097810	5450	5450	5450	5450	0
431	20250307	125100	308097810	5450	5430	5450	5430	2
432	20250307	125000	308086930	5430	5450	5450	5430	578
433	20250307	124900	304948360	5430	5430	5430	5430	0
434	20250307	124800	304948360	5430	5460	5460	5430	55
435	20250307	124700	304649620	5460	5460	5460	5460	1
436	20250307	124600	304644160	5460	5460	5460	5460	0
437	20250307	124500	304644160	5460	5470	5470	5460	2
438	20250307	124400	304633230	5470	5470	5490	5470	101
439	20250307	124300	304080190	5430	5440	5440	5430	160
440	20250307	124200	303211360	5450	5460	5460	5450	6
441	20250307	124100	303178630	5470	5470	5470	5470	1
442	20250307	124000	303173160	5470	5470	5470	5470	1
443	20250307	123900	303167690	5470	5480	5500	5470	823
444	20250307	123800	298660200	5470	5490	5490	5470	20
445	20250307	123700	298550450	5490	5470	5500	5470	600
446	20250307	123600	295256650	5470	5430	5470	5430	6339
447	20250307	123500	260642470	5430	5420	5450	5420	4264
448	20250307	123400	237448500	5420	5420	5420	5420	0
449	20250307	123300	237448500	5420	5390	5420	5390	2886
450	20250307	123200	221849490	5390	5380	5390	5380	224
451	20250307	123100	220644150	5375	5370	5375	5370	232
452	20250307	123000	219397810	5340	5340	5340	5340	0
453	20250307	122900	219397810	5340	5340	5340	5340	0
454	20250307	122800	219397810	5340	5340	5340	5340	0
455	20250307	122700	219397810	5340	5340	5340	5340	117
456	20250307	122600	218773030	5330	5330	5330	5330	0
457	20250307	122500	218773030	5330	5330	5330	5330	0
458	20250307	122400	218773030	5330	5330	5330	5330	0
459	20250307	122300	218773030	5330	5330	5330	5330	601
460	20250307	122200	215569700	5330	5330	5330	5330	0
461	20250307	122100	215569700	5330	5330	5330	5330	0
462	20250307	122000	215569700	5330	5330	5330	5330	0
463	20250307	121900	215569700	5330	5340	5360	5300	3947
464	20250307	121800	194608070	5360	5360	5360	5360	0
465	20250307	121700	194608070	5360	5360	5360	5360	0
466	20250307	121600	194608070	5360	5360	5360	5360	0
467	20250307	121500	194608070	5360	5360	5360	5360	0
468	20250307	121400	194608070	5360	5360	5360	5360	0
469	20250307	121300	194608070	5360	5360	5360	5360	0
470	20250307	121200	194608070	5360	5360	5360	5360	0
471	20250307	121100	194608070	5360	5360	5360	5360	0
472	20250307	121000	194608070	5360	5360	5360	5360	0
473	20250307	120900	194608070	5360	5360	5360	5360	0
474	20250307	120800	194608070	5360	5360	5360	5360	1
475	20250307	120700	194602710	5330	5330	5330	5330	0
476	20250307	120600	194602710	5330	5330	5330	5330	0
477	20250307	120500	194602710	5330	5330	5330	5330	0
478	20250307	120400	194602710	5330	5330	5330	5330	0
479	20250307	120300	194602710	5330	5330	5330	5330	0
480	20250307	120200	194602710	5330	5330	5330	5330	0
481	20250307	120100	194602710	5330	5330	5330	5330	0
482	20250307	120000	194602710	5330	5330	5330	5330	0
483	20250307	115900	194602710	5330	5330	5330	5330	1374
484	20250307	115800	187279290	5330	5330	5330	5330	0
485	20250307	115700	187279290	5330	5330	5330	5330	168
486	20250307	115600	186383850	5320	5320	5320	5320	0
487	20250307	115500	186383850	5320	5300	5320	5300	84
488	20250307	115400	185936990	5310	5310	5310	5310	0
489	20250307	115300	185936990	5310	5310	5310	5310	1
490	20250307	115200	185931680	5310	5310	5310	5300	10964
491	20250307	115100	127800900	5320	5320	5320	5320	0
492	20250307	115000	127800900	5320	5320	5320	5320	0
493	20250307	114900	127800900	5320	5320	5320	5320	1
494	20250307	114800	127795580	5320	5320	5320	5320	231
495	20250307	114700	126566660	5330	5330	5330	5330	4000
496	20250307	114600	105246660	5320	5330	5330	5320	672
497	20250307	114500	101666060	5330	5350	5350	5330	160
498	20250307	114400	100812170	5350	5350	5350	5350	0
499	20250307	114300	100812170	5350	5350	5350	5350	0
500	20250307	114200	100812170	5350	5350	5350	5350	0
501	20250307	114100	100812170	5350	5350	5350	5350	0
502	20250307	114000	100812170	5350	5350	5350	5350	0
503	20250307	113900	100812170	5350	5350	5350	5350	0
504	20250307	113800	100812170	5350	5350	5350	5350	1
505	20250307	113700	100806820	5330	5330	5330	5330	0
506	20250307	113600	100806820	5330	5330	5330	5330	0
507	20250307	113500	100806820	5330	5330	5330	5330	35
508	20250307	113400	100620270	5330	5330	5330	5330	0
509	20250307	113300	100620270	5330	5330	5330	5330	0
510	20250307	113200	100620270	5330	5330	5330	5330	0
511	20250307	113100	100620270	5330	5330	5330	5330	2
512	20250307	113000	100609610	5330	5330	5330	5330	2
513	20250307	112900	100598950	5330	5330	5330	5330	60
514	20250307	112800	100279150	5320	5320	5320	5320	0
515	20250307	112700	100279150	5320	5320	5320	5320	0
516	20250307	112600	100279150	5320	5320	5320	5320	0
517	20250307	112500	100279150	5320	5350	5350	5320	2602
518	20250307	112400	86431620	5360	5360	5360	5360	0
519	20250307	112300	86431620	5360	5360	5360	5360	1
520	20250307	112200	86426260	5360	5360	5360	5360	0
521	20250307	112100	86426260	5360	5360	5360	5360	0
522	20250307	112000	86426260	5360	5360	5360	5360	1
523	20250307	111900	86420900	5400	5400	5400	5400	0
524	20250307	111800	86420900	5400	5350	5400	5350	2164
525	20250307	111700	74749430	5340	5340	5340	5340	0
526	20250307	111600	74749430	5340	5340	5340	5340	0
527	20250307	111500	74749430	5340	5340	5340	5340	14
528	20250307	111400	74674670	5350	5350	5350	5350	0
529	20250307	111300	74674670	5350	5350	5350	5350	0
530	20250307	111200	74674670	5350	5350	5350	5350	0
531	20250307	111100	74674670	5350	5350	5350	5350	1
532	20250307	111000	74669320	5350	5350	5350	5350	0
533	20250307	110900	74669320	5350	5350	5350	5350	4
534	20250307	110800	74647920	5360	5360	5360	5360	1
535	20250307	110700	74642560	5320	5320	5320	5320	0
536	20250307	110600	74642560	5320	5320	5320	5320	0
537	20250307	110500	74642560	5320	5320	5320	5320	0
538	20250307	110400	74642560	5320	5320	5320	5320	0
539	20250307	110300	74642560	5320	5320	5320	5320	0
540	20250307	110200	74642560	5320	5320	5320	5320	0
541	20250307	110100	74642560	5320	5340	5340	5320	7
542	20250307	110000	74605280	5350	5350	5350	5350	0
543	20250307	105900	74605280	5350	5350	5350	5350	478
544	20250307	105800	72047980	5350	5350	5350	5350	1
545	20250307	105700	72042630	5360	5360	5360	5360	0
546	20250307	105600	72042630	5360	5360	5360	5360	0
547	20250307	105500	72042630	5360	5360	5360	5360	0
548	20250307	105400	72042630	5360	5360	5360	5360	0
549	20250307	105300	72042630	5360	5360	5360	5360	0
550	20250307	105200	72042630	5360	5360	5360	5360	0
551	20250307	105100	72042630	5360	5360	5360	5360	1
552	20250307	105000	72037270	5350	5350	5350	5350	1
553	20250307	104900	72031920	5320	5350	5350	5320	2346
554	20250307	104800	59550610	5350	5350	5350	5350	0
555	20250307	104700	59550610	5350	5350	5350	5350	1
556	20250307	104600	59545260	5350	5350	5350	5350	1
557	20250307	104500	59539910	5340	5350	5350	5340	234
558	20250307	104400	58288110	5350	5350	5350	5350	0
559	20250307	104300	58288110	5350	5360	5360	5350	830
560	20250307	104200	53847600	5350	5380	5380	5350	1100
561	20250307	104100	47955760	5390	5390	5390	5390	0
562	20250307	104000	47955760	5390	5390	5390	5390	0
563	20250307	103900	47955760	5390	5390	5390	5390	0
564	20250307	103800	47955760	5390	5390	5390	5390	0
565	20250307	103700	47955760	5390	5390	5390	5390	0
566	20250307	103600	47955760	5390	5390	5390	5390	0
567	20250307	103500	47955760	5390	5390	5390	5390	0
568	20250307	103400	47955760	5390	5390	5390	5390	1
569	20250307	103300	47950370	5390	5390	5390	5390	0
570	20250307	103200	47950370	5390	5390	5390	5390	0
571	20250307	103100	47950370	5390	5390	5390	5390	0
572	20250307	103000	47950370	5390	5390	5390	5390	0
573	20250307	102900	47950370	5390	5390	5390	5390	0
574	20250307	102800	47950370	5390	5390	5390	5390	0
575	20250307	102700	47950370	5390	5390	5390	5390	0
576	20250307	102600	47950370	5390	5390	5390	5390	0
577	20250307	102500	47950370	5390	5390	5390	5390	0
578	20250307	102400	47950370	5390	5390	5390	5390	0
579	20250307	102300	47950370	5390	5390	5390	5390	0
580	20250307	102200	47950370	5390	5390	5390	5390	0
581	20250307	102100	47950370	5390	5390	5390	5390	0
582	20250307	102000	47950370	5390	5390	5390	5390	0
583	20250307	101900	47950370	5390	5390	5390	5380	203
584	20250307	101800	46856210	5390	5390	5390	5390	0
585	20250307	101700	46856210	5390	5370	5390	5370	693
586	20250307	101600	43128790	5360	5360	5360	5360	0
587	20250307	101500	43128790	5360	5360	5360	5360	0
588	20250307	101400	43128790	5360	5360	5360	5360	96
589	20250307	101300	42614230	5360	5360	5360	5360	4
590	20250307	101200	42592790	5360	5360	5360	5360	2
591	20250307	101100	42582070	5360	5360	5360	5360	0
592	20250307	101000	42582070	5360	5360	5360	5360	0
593	20250307	100900	42582070	5360	5360	5360	5360	1
594	20250307	100800	42576710	5360	5360	5360	5360	0
595	20250307	100700	42576710	5360	5360	5360	5360	0
596	20250307	100600	42576710	5360	5360	5360	5360	0
597	20250307	100500	42576710	5360	5360	5360	5360	0
598	20250307	100400	42576710	5360	5360	5360	5360	0
599	20250307	100300	42576710	5360	5360	5360	5360	50
600	20250307	100200	42308710	5360	5360	5360	5360	26
601	20250307	100100	42169350	5350	5340	5350	5340	471
602	20250307	100000	39649510	5330	5340	5340	5320	1436
603	20250307	095900	32005440	5350	5370	5370	5340	230
604	20250307	095800	30775730	5360	5380	5380	5360	720
605	20250307	095700	26914490	5390	5390	5390	5390	0
606	20250307	095600	26914490	5390	5390	5390	5390	0
607	20250307	095500	26914490	5390	5390	5390	5390	0
608	20250307	095400	26914490	5390	5390	5390	5390	20
609	20250307	095300	26806690	5390	5390	5390	5390	0
610	20250307	095200	26806690	5390	5390	5390	5390	0
611	20250307	095100	26806690	5390	5390	5390	5390	0
612	20250307	095000	26806690	5390	5390	5390	5390	0
613	20250307	094900	26806690	5390	5390	5390	5390	0
614	20250307	094800	26806690	5390	5390	5390	5390	0
615	20250307	094700	26806690	5390	5390	5390	5390	0
616	20250307	094600	26806690	5390	5390	5390	5390	12
617	20250307	094500	26742010	5380	5380	5380	5380	0
618	20250307	094400	26742010	5380	5380	5380	5380	45
619	20250307	094300	26499910	5390	5390	5390	5390	0
620	20250307	094200	26499910	5390	5390	5390	5390	4
621	20250307	094100	26478350	5390	5390	5390	5390	2
622	20250307	094000	26467570	5400	5400	5400	5400	0
623	20250307	093900	26467570	5400	5400	5400	5400	0
624	20250307	093800	26467570	5400	5400	5400	5400	0
625	20250307	093700	26467570	5400	5400	5400	5400	93
626	20250307	093600	25965370	5400	5400	5400	5400	1
627	20250307	093500	25959970	5390	5390	5390	5390	11
628	20250307	093400	25900680	5400	5400	5400	5400	0
629	20250307	093300	25900680	5400	5400	5400	5400	0
630	20250307	093200	25900680	5400	5400	5400	5400	0
631	20250307	093100	25900680	5400	5400	5400	5400	5
632	20250307	093000	25873680	5400	5400	5400	5400	0
633	20250307	092900	25873680	5400	5410	5410	5400	2553
634	20250307	092800	12087470	5400	5400	5400	5400	570
635	20250307	092700	9009470	5400	5400	5400	5400	0
636	20250307	092600	9009470	5400	5400	5400	5400	0
637	20250307	092500	9009470	5400	5400	5400	5400	0
638	20250307	092400	9009470	5400	5400	5400	5400	0
639	20250307	092300	9009470	5400	5400	5400	5400	0
640	20250307	092200	9009470	5400	5400	5400	5400	0
641	20250307	092100	9009470	5400	5400	5400	5400	0
642	20250307	092000	9009470	5400	5400	5400	5400	1
643	20250307	091900	9004070	5390	5390	5390	5390	0
644	20250307	091800	9004070	5390	5390	5390	5390	0
645	20250307	091700	9004070	5390	5390	5390	5390	5
646	20250307	091600	8977120	5390	5400	5400	5390	15
647	20250307	091500	8896220	5400	5400	5400	5400	0
648	20250307	091400	8896220	5400	5400	5410	5400	594
649	20250307	091300	5686630	5400	5390	5400	5390	100
650	20250307	091200	5146870	5370	5370	5370	5370	0
651	20250307	091100	5146870	5370	5370	5370	5370	0
652	20250307	091000	5146870	5370	5370	5370	5370	2
653	20250307	090900	5136130	5400	5400	5400	5400	0
654	20250307	090800	5136130	5400	5400	5400	5400	0
655	20250307	090700	5136130	5400	5400	5400	5400	217
656	20250307	090600	3964330	5400	5400	5400	5400	0
657	20250307	090500	3964330	5400	5400	5400	5400	0
658	20250307	090400	3964330	5400	5350	5400	5350	121
659	20250307	090300	3312830	5350	5350	5350	5350	1
660	20250307	090200	3307480	5310	5340	5340	5310	574
661	20250307	090100	252520	5390	5390	5390	5390	0
662	20250307	090000	252520	5390	5390	5390	5340	47