KissMeData/119830/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	202100	403056140	5560	5560	5560	5560	351
3	20250307	202000	403056140	5560	5560	5560	5560	0
4	20250307	201900	403056140	5560	5560	5560	5560	0
5	20250307	201800	403056140	5560	5560	5560	5560	0
6	20250307	201700	403056140	5560	5560	5560	5560	0
7	20250307	201600	403056140	5560	5560	5560	5560	0
8	20250307	201500	403056140	5560	5560	5560	5560	0
9	20250307	201400	403056140	5560	5560	5560	5560	0
10	20250307	201300	403056140	5560	5560	5560	5560	0
11	20250307	201200	403056140	5560	5560	5560	5560	0
12	20250307	201100	403056140	5560	5560	5560	5560	0
13	20250307	201000	403056140	5560	5560	5560	5560	0
14	20250307	200900	403056140	5560	5560	5560	5560	0
15	20250307	200800	403056140	5560	5560	5560	5560	0
16	20250307	200700	403056140	5560	5560	5560	5560	0
17	20250307	200600	403056140	5560	5560	5560	5560	0
18	20250307	200500	403056140	5560	5560	5560	5560	0
19	20250307	200400	403056140	5560	5560	5560	5560	0
20	20250307	200300	403056140	5560	5560	5560	5560	0
21	20250307	200200	403056140	5560	5560	5560	5560	0
22	20250307	200100	403056140	5560	5560	5560	5560	0
23	20250307	200000	403056140	5560	5560	5560	5560	0
24	20250307	195900	403056140	5560	5560	5560	5560	0
25	20250307	195800	403056140	5560	5560	5560	5560	0
26	20250307	195700	403056140	5560	5560	5560	5560	0
27	20250307	195600	403056140	5560	5560	5560	5560	0
28	20250307	195500	403056140	5560	5560	5560	5560	0
29	20250307	195400	403056140	5560	5560	5560	5560	0
30	20250307	195300	403056140	5560	5560	5560	5560	0
31	20250307	195200	403056140	5560	5560	5560	5560	0
32	20250307	195100	403056140	5560	5560	5560	5560	351
33	20250307	195000	403056140	5560	5560	5560	5560	0
34	20250307	194900	403056140	5560	5560	5560	5560	0
35	20250307	194800	403056140	5560	5560	5560	5560	0
36	20250307	194700	403056140	5560	5560	5560	5560	0
37	20250307	194600	403056140	5560	5560	5560	5560	0
38	20250307	194500	403056140	5560	5560	5560	5560	0
39	20250307	194400	403056140	5560	5560	5560	5560	0
40	20250307	194300	403056140	5560	5560	5560	5560	0
41	20250307	194200	403056140	5560	5560	5560	5560	0
42	20250307	194100	403056140	5560	5560	5560	5560	0
43	20250307	194000	403056140	5560	5560	5560	5560	0
44	20250307	193900	403056140	5560	5560	5560	5560	0
45	20250307	193800	403056140	5560	5560	5560	5560	0
46	20250307	193700	403056140	5560	5560	5560	5560	0
47	20250307	193600	403056140	5560	5560	5560	5560	0
48	20250307	193500	403056140	5560	5560	5560	5560	0
49	20250307	193400	403056140	5560	5560	5560	5560	0
50	20250307	193300	403056140	5560	5560	5560	5560	0
51	20250307	193200	403056140	5560	5560	5560	5560	0
52	20250307	193100	403056140	5560	5560	5560	5560	0
53	20250307	193000	403056140	5560	5560	5560	5560	0
54	20250307	192900	403056140	5560	5560	5560	5560	0
55	20250307	192800	403056140	5560	5560	5560	5560	0
56	20250307	192700	403056140	5560	5560	5560	5560	0
57	20250307	192600	403056140	5560	5560	5560	5560	0
58	20250307	192500	403056140	5560	5560	5560	5560	0
59	20250307	192400	403056140	5560	5560	5560	5560	0
60	20250307	192300	403056140	5560	5560	5560	5560	0
61	20250307	192200	403056140	5560	5560	5560	5560	0
62	20250307	192100	403056140	5560	5560	5560	5560	351
63	20250307	192000	403056140	5560	5560	5560	5560	0
64	20250307	191900	403056140	5560	5560	5560	5560	0
65	20250307	191800	403056140	5560	5560	5560	5560	0
66	20250307	191700	403056140	5560	5560	5560	5560	0
67	20250307	191600	403056140	5560	5560	5560	5560	0
68	20250307	191500	403056140	5560	5560	5560	5560	0
69	20250307	191400	403056140	5560	5560	5560	5560	0
70	20250307	191300	403056140	5560	5560	5560	5560	0
71	20250307	191200	403056140	5560	5560	5560	5560	0
72	20250307	191100	403056140	5560	5560	5560	5560	0
73	20250307	191000	403056140	5560	5560	5560	5560	0
74	20250307	190900	403056140	5560	5560	5560	5560	0
75	20250307	190800	403056140	5560	5560	5560	5560	0
76	20250307	190700	403056140	5560	5560	5560	5560	0
77	20250307	190600	403056140	5560	5560	5560	5560	0
78	20250307	190500	403056140	5560	5560	5560	5560	0
79	20250307	190400	403056140	5560	5560	5560	5560	0
80	20250307	190300	403056140	5560	5560	5560	5560	0
81	20250307	190200	403056140	5560	5560	5560	5560	0
82	20250307	190100	403056140	5560	5560	5560	5560	0
83	20250307	190000	403056140	5560	5560	5560	5560	0
84	20250307	185900	403056140	5560	5560	5560	5560	0
85	20250307	185800	403056140	5560	5560	5560	5560	0
86	20250307	185700	403056140	5560	5560	5560	5560	0
87	20250307	185600	403056140	5560	5560	5560	5560	0
88	20250307	185500	403056140	5560	5560	5560	5560	0
89	20250307	185400	403056140	5560	5560	5560	5560	0
90	20250307	185300	403056140	5560	5560	5560	5560	0
91	20250307	185200	403056140	5560	5560	5560	5560	0
92	20250307	185100	403056140	5560	5560	5560	5560	351
93	20250307	185000	403056140	5560	5560	5560	5560	0
94	20250307	184900	403056140	5560	5560	5560	5560	0
95	20250307	184800	403056140	5560	5560	5560	5560	0
96	20250307	184700	403056140	5560	5560	5560	5560	0
97	20250307	184600	403056140	5560	5560	5560	5560	0
98	20250307	184500	403056140	5560	5560	5560	5560	0
99	20250307	184400	403056140	5560	5560	5560	5560	0
100	20250307	184300	403056140	5560	5560	5560	5560	0
101	20250307	184200	403056140	5560	5560	5560	5560	0
102	20250307	184100	403056140	5560	5560	5560	5560	0
103	20250307	184000	403056140	5560	5560	5560	5560	0
104	20250307	183900	403056140	5560	5560	5560	5560	0
105	20250307	183800	403056140	5560	5560	5560	5560	0
106	20250307	183700	403056140	5560	5560	5560	5560	0
107	20250307	183600	403056140	5560	5560	5560	5560	0
108	20250307	183500	403056140	5560	5560	5560	5560	0
109	20250307	183400	403056140	5560	5560	5560	5560	0
110	20250307	183300	403056140	5560	5560	5560	5560	0
111	20250307	183200	403056140	5560	5560	5560	5560	0
112	20250307	183100	403056140	5560	5560	5560	5560	0
113	20250307	183000	403056140	5560	5560	5560	5560	0
114	20250307	182900	403056140	5560	5560	5560	5560	0
115	20250307	182800	403056140	5560	5560	5560	5560	0
116	20250307	182700	403056140	5560	5560	5560	5560	0
117	20250307	182600	403056140	5560	5560	5560	5560	0
118	20250307	182500	403056140	5560	5560	5560	5560	0
119	20250307	182400	403056140	5560	5560	5560	5560	0
120	20250307	182300	403056140	5560	5560	5560	5560	0
121	20250307	182200	403056140	5560	5560	5560	5560	0
122	20250307	182100	403056140	5560	5560	5560	5560	351
123	20250307	182000	403056140	5560	5560	5560	5560	0
124	20250307	181900	403056140	5560	5560	5560	5560	0
125	20250307	181800	403056140	5560	5560	5560	5560	0
126	20250307	181700	403056140	5560	5560	5560	5560	0
127	20250307	181600	403056140	5560	5560	5560	5560	0
128	20250307	181500	403056140	5560	5560	5560	5560	0
129	20250307	181400	403056140	5560	5560	5560	5560	0
130	20250307	181300	403056140	5560	5560	5560	5560	0
131	20250307	181200	403056140	5560	5560	5560	5560	0
132	20250307	181100	403056140	5560	5560	5560	5560	0
133	20250307	181000	403056140	5560	5560	5560	5560	0
134	20250307	180900	403056140	5560	5560	5560	5560	0
135	20250307	180800	403056140	5560	5560	5560	5560	0
136	20250307	180700	403056140	5560	5560	5560	5560	0
137	20250307	180600	403056140	5560	5560	5560	5560	0
138	20250307	180500	403056140	5560	5560	5560	5560	0
139	20250307	180400	403056140	5560	5560	5560	5560	0
140	20250307	180300	403056140	5560	5560	5560	5560	0
141	20250307	180200	403056140	5560	5560	5560	5560	0
142	20250307	180100	403056140	5560	5560	5560	5560	0
143	20250307	180000	403056140	5560	5560	5560	5560	0
144	20250307	175900	403056140	5560	5560	5560	5560	0
145	20250307	175800	403056140	5560	5560	5560	5560	0
146	20250307	175700	403056140	5560	5560	5560	5560	0
147	20250307	175600	403056140	5560	5560	5560	5560	0
148	20250307	175500	403056140	5560	5560	5560	5560	0
149	20250307	175400	403056140	5560	5560	5560	5560	0
150	20250307	175300	403056140	5560	5560	5560	5560	0
151	20250307	175200	403056140	5560	5560	5560	5560	0
152	20250307	175100	403056140	5560	5560	5560	5560	351
153	20250307	175000	403056140	5560	5560	5560	5560	0
154	20250307	174900	403056140	5560	5560	5560	5560	0
155	20250307	174800	403056140	5560	5560	5560	5560	0
156	20250307	174700	403056140	5560	5560	5560	5560	0
157	20250307	174600	403056140	5560	5560	5560	5560	0
158	20250307	174500	403056140	5560	5560	5560	5560	0
159	20250307	174400	403056140	5560	5560	5560	5560	0
160	20250307	174300	403056140	5560	5560	5560	5560	0
161	20250307	174200	403056140	5560	5560	5560	5560	0
162	20250307	174100	403056140	5560	5560	5560	5560	0
163	20250307	174000	403056140	5560	5560	5560	5560	0
164	20250307	173900	403056140	5560	5560	5560	5560	0
165	20250307	173800	403056140	5560	5560	5560	5560	0
166	20250307	173700	403056140	5560	5560	5560	5560	0
167	20250307	173600	403056140	5560	5560	5560	5560	0
168	20250307	173500	403056140	5560	5560	5560	5560	0
169	20250307	173400	403056140	5560	5560	5560	5560	0
170	20250307	173300	403056140	5560	5560	5560	5560	0
171	20250307	173200	403056140	5560	5560	5560	5560	0
172	20250307	173100	403056140	5560	5560	5560	5560	0
173	20250307	173000	403056140	5560	5560	5560	5560	0
174	20250307	172900	403056140	5560	5560	5560	5560	0
175	20250307	172800	403056140	5560	5560	5560	5560	0
176	20250307	172700	403056140	5560	5560	5560	5560	0
177	20250307	172600	403056140	5560	5560	5560	5560	0
178	20250307	172500	403056140	5560	5560	5560	5560	0
179	20250307	172400	403056140	5560	5560	5560	5560	0
180	20250307	172300	403056140	5560	5560	5560	5560	0
181	20250307	172200	403056140	5560	5560	5560	5560	0
182	20250307	172100	403056140	5560	5560	5560	5560	351
183	20250307	172000	403056140	5560	5560	5560	5560	0
184	20250307	171900	403056140	5560	5560	5560	5560	0
185	20250307	171800	403056140	5560	5560	5560	5560	0
186	20250307	171700	403056140	5560	5560	5560	5560	0
187	20250307	171600	403056140	5560	5560	5560	5560	0
188	20250307	171500	403056140	5560	5560	5560	5560	0
189	20250307	171400	403056140	5560	5560	5560	5560	0
190	20250307	171300	403056140	5560	5560	5560	5560	0
191	20250307	171200	403056140	5560	5560	5560	5560	0
192	20250307	171100	403056140	5560	5560	5560	5560	0
193	20250307	171000	403056140	5560	5560	5560	5560	0
194	20250307	170900	403056140	5560	5560	5560	5560	0
195	20250307	170800	403056140	5560	5560	5560	5560	0
196	20250307	170700	403056140	5560	5560	5560	5560	0
197	20250307	170600	403056140	5560	5560	5560	5560	0
198	20250307	170500	403056140	5560	5560	5560	5560	0
199	20250307	170400	403056140	5560	5560	5560	5560	0
200	20250307	170300	403056140	5560	5560	5560	5560	0
201	20250307	170200	403056140	5560	5560	5560	5560	0
202	20250307	170100	403056140	5560	5560	5560	5560	0
203	20250307	170000	403056140	5560	5560	5560	5560	0
204	20250307	165900	403056140	5560	5560	5560	5560	0
205	20250307	165800	403056140	5560	5560	5560	5560	0
206	20250307	165700	403056140	5560	5560	5560	5560	0
207	20250307	165600	403056140	5560	5560	5560	5560	0
208	20250307	165500	403056140	5560	5560	5560	5560	0
209	20250307	165400	403056140	5560	5560	5560	5560	0
210	20250307	165300	403056140	5560	5560	5560	5560	0
211	20250307	165200	403056140	5560	5560	5560	5560	0
212	20250307	165100	403056140	5560	5560	5560	5560	351
213	20250307	165000	403056140	5560	5560	5560	5560	0
214	20250307	164900	403056140	5560	5560	5560	5560	0
215	20250307	164800	403056140	5560	5560	5560	5560	0
216	20250307	164700	403056140	5560	5560	5560	5560	0
217	20250307	164600	403056140	5560	5560	5560	5560	0
218	20250307	164500	403056140	5560	5560	5560	5560	0
219	20250307	164400	403056140	5560	5560	5560	5560	0
220	20250307	164300	403056140	5560	5560	5560	5560	0
221	20250307	164200	403056140	5560	5560	5560	5560	0
222	20250307	164100	403056140	5560	5560	5560	5560	0
223	20250307	164000	403056140	5560	5560	5560	5560	0
224	20250307	163900	403056140	5560	5560	5560	5560	0
225	20250307	163800	403056140	5560	5560	5560	5560	0
226	20250307	163700	403056140	5560	5560	5560	5560	0
227	20250307	163600	403056140	5560	5560	5560	5560	0
228	20250307	163500	403056140	5560	5560	5560	5560	0
229	20250307	163400	403056140	5560	5560	5560	5560	0
230	20250307	163300	403056140	5560	5560	5560	5560	0
231	20250307	163200	403056140	5560	5560	5560	5560	0
232	20250307	163100	403056140	5560	5560	5560	5560	0
233	20250307	163000	403056140	5560	5560	5560	5560	0
234	20250307	162900	403056140	5560	5560	5560	5560	0
235	20250307	162800	403056140	5560	5560	5560	5560	0
236	20250307	162700	403056140	5560	5560	5560	5560	0
237	20250307	162600	403056140	5560	5560	5560	5560	0
238	20250307	162500	403056140	5560	5560	5560	5560	0
239	20250307	162400	403056140	5560	5560	5560	5560	0
240	20250307	162300	403056140	5560	5560	5560	5560	0
241	20250307	162200	403056140	5560	5560	5560	5560	0
242	20250307	162100	403056140	5560	5560	5560	5560	351
243	20250307	162000	403056140	5560	5560	5560	5560	0
244	20250307	161900	403056140	5560	5560	5560	5560	0
245	20250307	161800	403056140	5560	5560	5560	5560	0
246	20250307	161700	403056140	5560	5560	5560	5560	0
247	20250307	161600	403056140	5560	5560	5560	5560	0
248	20250307	161500	403056140	5560	5560	5560	5560	0
249	20250307	161400	403056140	5560	5560	5560	5560	0
250	20250307	161300	403056140	5560	5560	5560	5560	0
251	20250307	161200	403056140	5560	5560	5560	5560	0
252	20250307	161100	403056140	5560	5560	5560	5560	0
253	20250307	161000	403056140	5560	5560	5560	5560	0
254	20250307	160900	403056140	5560	5560	5560	5560	0
255	20250307	160800	403056140	5560	5560	5560	5560	0
256	20250307	160700	403056140	5560	5560	5560	5560	0
257	20250307	160600	403056140	5560	5560	5560	5560	0
258	20250307	160500	403056140	5560	5560	5560	5560	0
259	20250307	160400	403056140	5560	5560	5560	5560	0
260	20250307	160300	403056140	5560	5560	5560	5560	0
261	20250307	160200	403056140	5560	5560	5560	5560	0
262	20250307	160100	403056140	5560	5560	5560	5560	0
263	20250307	160000	403056140	5560	5560	5560	5560	0
264	20250307	155900	403056140	5560	5560	5560	5560	0
265	20250307	155800	403056140	5560	5560	5560	5560	0
266	20250307	155700	403056140	5560	5560	5560	5560	0
267	20250307	155600	403056140	5560	5560	5560	5560	0
268	20250307	155500	403056140	5560	5560	5560	5560	0
269	20250307	155400	403056140	5560	5560	5560	5560	0
270	20250307	155300	403056140	5560	5560	5560	5560	0
271	20250307	155200	403056140	5560	5560	5560	5560	0
272	20250307	155100	403056140	5560	5560	5560	5560	351
273	20250307	155000	403056140	5560	5560	5560	5560	0
274	20250307	154900	403056140	5560	5560	5560	5560	0
275	20250307	154800	403056140	5560	5560	5560	5560	0
276	20250307	154700	403056140	5560	5560	5560	5560	0
277	20250307	154600	403056140	5560	5560	5560	5560	0
278	20250307	154500	403056140	5560	5560	5560	5560	0
279	20250307	154400	403056140	5560	5560	5560	5560	0
280	20250307	154300	403056140	5560	5560	5560	5560	0
281	20250307	154200	403056140	5560	5560	5560	5560	0
282	20250307	154100	403056140	5560	5560	5560	5560	0
283	20250307	154000	403056140	5560	5560	5560	5560	0
284	20250307	153900	403056140	5560	5560	5560	5560	0
285	20250307	153800	403056140	5560	5560	5560	5560	0
286	20250307	153700	403056140	5560	5560	5560	5560	0
287	20250307	153600	403056140	5560	5560	5560	5560	0
288	20250307	153500	403056140	5560	5560	5560	5560	0
289	20250307	153400	403056140	5560	5560	5560	5560	0
290	20250307	153300	403056140	5560	5560	5560	5560	0
291	20250307	153200	403056140	5560	5560	5560	5560	0
292	20250307	153100	403056140	5560	5560	5560	5560	0
293	20250307	153000	403056140	5560	5560	5560	5560	351
294	20250307	152900	401104580	5570	5570	5570	5570	0
295	20250307	152800	401104580	5570	5570	5570	5570	0
296	20250307	152700	401104580	5570	5570	5570	5570	0
297	20250307	152600	401104580	5570	5570	5570	5570	0
298	20250307	152500	401104580	5570	5570	5570	5570	0
299	20250307	152400	401104580	5570	5570	5570	5570	0
300	20250307	152300	401104580	5570	5570	5570	5570	0
301	20250307	152200	401104580	5570	5570	5570	5570	0
302	20250307	152100	401104580	5570	5570	5570	5570	0
303	20250307	152000	401104580	5570	5570	5570	5570	0
304	20250307	151900	401104580	5570	5570	5570	5570	0
305	20250307	151800	401104580	5570	5570	5570	5570	27
306	20250307	151700	400954190	5570	5570	5570	5550	7
307	20250307	151600	400915220	5550	5560	5560	5540	1048
308	20250307	151500	395106820	5570	5570	5570	5570	334
309	20250307	151400	393246440	5570	5570	5570	5570	1
310	20250307	151300	393240870	5550	5550	5550	5550	0
311	20250307	151200	393240870	5550	5570	5570	5550	848
312	20250307	151100	388527510	5550	5570	5570	5550	51
313	20250307	151000	388243460	5570	5570	5570	5570	0
314	20250307	150900	388243460	5570	5570	5570	5570	0
315	20250307	150800	388243460	5570	5570	5570	5570	318
316	20250307	150700	386472200	5570	5550	5570	5550	133
317	20250307	150600	385732050	5550	5550	5550	5550	0
318	20250307	150500	385732050	5550	5550	5550	5550	178
319	20250307	150400	384744150	5570	5570	5570	5570	379
320	20250307	150300	382633120	5560	5560	5560	5560	0
321	20250307	150200	382633120	5560	5560	5560	5560	0
322	20250307	150100	382633120	5560	5560	5560	5560	40
323	20250307	150000	382410720	5570	5570	5570	5570	300
324	20250307	145900	380739720	5560	5560	5560	5560	0
325	20250307	145800	380739720	5560	5560	5560	5560	0
326	20250307	145700	380739720	5560	5560	5560	5560	288
327	20250307	145600	379138440	5570	5570	5570	5570	339
328	20250307	145500	377250210	5570	5570	5570	5570	100
329	20250307	145400	376693210	5570	5570	5570	5570	0
330	20250307	145300	376693210	5570	5570	5570	5570	0
331	20250307	145200	376693210	5570	5570	5570	5570	0
332	20250307	145100	376693210	5570	5570	5570	5570	109
333	20250307	145000	376086080	5570	5580	5590	5570	101
334	20250307	144900	375521810	5580	5580	5580	5580	344
335	20250307	144800	373602290	5580	5580	5580	5580	0
336	20250307	144700	373602290	5580	5580	5580	5580	49
337	20250307	144600	373328870	5580	5580	5580	5580	0
338	20250307	144500	373328870	5580	5570	5580	5550	1322
339	20250307	144400	365970820	5580	5580	5580	5580	0
340	20250307	144300	365970820	5580	5580	5580	5580	0
341	20250307	144200	365970820	5580	5580	5580	5580	0
342	20250307	144100	365970820	5580	5580	5580	5580	349
343	20250307	144000	364023400	5580	5580	5580	5580	120
344	20250307	143900	363353800	5580	5580	5580	5580	1
345	20250307	143800	363348220	5580	5580	5580	5580	0
346	20250307	143700	363348220	5580	5580	5580	5580	318
347	20250307	143600	361573780	5580	5580	5580	5580	0
348	20250307	143500	361573780	5580	5580	5580	5580	100
349	20250307	143400	361015780	5580	5580	5580	5580	0
350	20250307	143300	361015780	5580	5580	5580	5580	359
351	20250307	143200	359012560	5590	5590	5590	5590	0
352	20250307	143100	359012560	5590	5590	5590	5590	0
353	20250307	143000	359012560	5590	5580	5590	5580	408
354	20250307	142900	356734920	5580	5580	5580	5580	0
355	20250307	142800	356734920	5580	5580	5580	5580	0
356	20250307	142700	356734920	5580	5580	5580	5580	0
357	20250307	142600	356734920	5580	5580	5580	5580	668
358	20250307	142500	353007480	5590	5590	5590	5590	128
359	20250307	142400	352291960	5590	5590	5590	5590	0
360	20250307	142300	352291960	5590	5590	5590	5590	0
361	20250307	142200	352291960	5590	5590	5590	5590	200
362	20250307	142100	351173960	5590	5590	5590	5590	0
363	20250307	142000	351173960	5590	5590	5590	5590	100
364	20250307	141900	350614960	5580	5580	5580	5580	321
365	20250307	141800	348823780	5590	5590	5590	5590	343
366	20250307	141700	346906410	5590	5590	5590	5590	200
367	20250307	141600	345788410	5630	5630	5630	5630	100
368	20250307	141500	345225410	5630	5630	5630	5630	1
369	20250307	141400	345219780	5600	5600	5600	5600	324
370	20250307	141300	343405380	5630	5610	5630	5610	11
371	20250307	141200	343343650	5630	5600	5630	5600	225
372	20250307	141100	342083620	5610	5610	5610	5610	0
373	20250307	141000	342083620	5610	5630	5630	5610	447
374	20250307	140900	339573950	5640	5640	5640	5640	1
375	20250307	140800	339568310	5610	5610	5610	5610	0
376	20250307	140700	339568310	5610	5610	5610	5610	320
377	20250307	140600	337773110	5600	5600	5600	5600	0
378	20250307	140500	337773110	5600	5600	5600	5600	483
379	20250307	140400	335068310	5610	5610	5610	5610	0
380	20250307	140300	335068310	5610	5640	5640	5610	342
381	20250307	140200	333149660	5610	5610	5640	5610	765
382	20250307	140100	328857980	5640	5640	5640	5640	1
383	20250307	140000	328852340	5620	5640	5640	5620	425
384	20250307	135900	326461840	5640	5640	5640	5640	1
385	20250307	135800	326456200	5630	5630	5630	5630	0
386	20250307	135700	326456200	5630	5630	5630	5630	412
387	20250307	135600	324136640	5640	5640	5640	5640	100
388	20250307	135500	323572640	5640	5640	5640	5640	337
389	20250307	135400	321671960	5630	5630	5630	5630	0
390	20250307	135300	321671960	5630	5630	5630	5630	264
391	20250307	135200	320185640	5640	5640	5640	5640	0
392	20250307	135100	320185640	5640	5640	5640	5640	0
393	20250307	135000	320185640	5640	5640	5640	5640	100
394	20250307	134900	319621640	5630	5630	5630	5630	0
395	20250307	134800	319621640	5630	5630	5630	5630	0
396	20250307	134700	319621640	5630	5630	5630	5630	0
397	20250307	134600	319621640	5630	5630	5630	5630	0
398	20250307	134500	319621640	5630	5640	5640	5630	745
399	20250307	134400	315426290	5640	5640	5640	5640	0
400	20250307	134300	315426290	5640	5640	5640	5640	0
401	20250307	134200	315426290	5640	5640	5640	5640	0
402	20250307	134100	315426290	5640	5640	5640	5640	100
403	20250307	134000	314862290	5630	5630	5630	5630	361
404	20250307	133900	312829860	5640	5640	5640	5640	1
405	20250307	133800	312824220	5620	5620	5620	5620	0
406	20250307	133700	312824220	5620	5620	5620	5620	0
407	20250307	133600	312824220	5620	5620	5620	5620	327
408	20250307	133500	310986480	5640	5640	5640	5640	100
409	20250307	133400	310422480	5650	5650	5650	5650	0
410	20250307	133300	310422480	5650	5650	5650	5650	0
411	20250307	133200	310422480	5650	5650	5650	5650	0
412	20250307	133100	310422480	5650	5650	5650	5650	0
413	20250307	133000	310422480	5650	5650	5650	5650	100
414	20250307	132900	309857480	5650	5650	5650	5650	1
415	20250307	132800	309851830	5630	5630	5630	5630	988
416	20250307	132700	304289390	5650	5650	5650	5650	0
417	20250307	132600	304289390	5650	5650	5650	5650	0
418	20250307	132500	304289390	5650	5650	5650	5650	100
419	20250307	132400	303724390	5650	5650	5650	5650	0
420	20250307	132300	303724390	5650	5650	5650	5650	0
421	20250307	132200	303724390	5650	5650	5650	5650	1
422	20250307	132100	303718740	5640	5640	5640	5640	0
423	20250307	132000	303718740	5640	5640	5640	5640	766
424	20250307	131900	299398500	5640	5640	5640	5640	0
425	20250307	131800	299398500	5640	5640	5640	5640	0
426	20250307	131700	299398500	5640	5640	5640	5640	0
427	20250307	131600	299398500	5640	5640	5640	5640	0
428	20250307	131500	299398500	5640	5640	5640	5640	100
429	20250307	131400	298834500	5650	5650	5650	5650	0
430	20250307	131300	298834500	5650	5650	5650	5650	214
431	20250307	131200	297625400	5640	5640	5640	5640	0
432	20250307	131100	297625400	5640	5640	5640	5640	743
433	20250307	131000	293434880	5650	5650	5650	5650	100
434	20250307	130900	292869880	5630	5630	5630	5630	0
435	20250307	130800	292869880	5630	5630	5630	5630	0
436	20250307	130700	292869880	5630	5650	5650	5630	182
437	20250307	130600	291845000	5640	5640	5640	5640	238
438	20250307	130500	290502680	5640	5640	5640	5640	405
439	20250307	130400	288218480	5630	5630	5630	5630	38
440	20250307	130300	288004540	5640	5640	5640	5640	0
441	20250307	130200	288004540	5640	5640	5640	5640	341
442	20250307	130100	286081300	5630	5630	5630	5630	402
443	20250307	130000	283818040	5640	5640	5640	5640	100
444	20250307	125900	283254040	5640	5640	5640	5640	0
445	20250307	125800	283254040	5640	5640	5640	5640	0
446	20250307	125700	283254040	5640	5640	5640	5640	0
447	20250307	125600	283254040	5640	5640	5640	5640	0
448	20250307	125500	283254040	5640	5640	5640	5640	100
449	20250307	125400	282690040	5640	5640	5640	5640	0
450	20250307	125300	282690040	5640	5640	5640	5640	0
451	20250307	125200	282690040	5640	5640	5640	5640	0
452	20250307	125100	282690040	5640	5640	5640	5640	0
453	20250307	125000	282690040	5640	5630	5640	5630	459
454	20250307	124900	280105860	5630	5630	5630	5630	0
455	20250307	124800	280105860	5630	5630	5630	5630	0
456	20250307	124700	280105860	5630	5630	5630	5630	0
457	20250307	124600	280105860	5630	5640	5640	5630	553
458	20250307	124500	276987820	5640	5640	5640	5640	100
459	20250307	124400	276423820	5650	5650	5650	5650	0
460	20250307	124300	276423820	5650	5650	5650	5650	309
461	20250307	124200	274677970	5650	5650	5650	5650	0
462	20250307	124100	274677970	5650	5650	5650	5650	0
463	20250307	124000	274677970	5650	5650	5650	5650	100
464	20250307	123900	274112970	5640	5640	5640	5640	103
465	20250307	123800	273532050	5630	5630	5630	5630	0
466	20250307	123700	273532050	5630	5630	5630	5630	0
467	20250307	123600	273532050	5630	5630	5630	5630	0
468	20250307	123500	273532050	5630	5630	5630	5610	1200
469	20250307	123400	266796120	5640	5640	5640	5640	0
470	20250307	123300	266796120	5640	5640	5640	5640	0
471	20250307	123200	266796120	5640	5640	5640	5640	0
472	20250307	123100	266796120	5640	5650	5650	5640	460
473	20250307	123000	264198220	5660	5660	5660	5660	100
474	20250307	122900	263632220	5650	5655	5655	5650	51
475	20250307	122800	263344050	5660	5660	5660	5660	0
476	20250307	122700	263344050	5660	5660	5660	5660	316
477	20250307	122600	261555490	5660	5660	5660	5660	0
478	20250307	122500	261555490	5660	5660	5660	5660	100
479	20250307	122400	260989490	5660	5660	5660	5660	0
480	20250307	122300	260989490	5660	5660	5660	5660	351
481	20250307	122200	259002830	5660	5660	5660	5660	0
482	20250307	122100	259002830	5660	5660	5660	5660	0
483	20250307	122000	259002830	5660	5660	5660	5660	416
484	20250307	121900	256648270	5660	5660	5660	5660	0
485	20250307	121800	256648270	5660	5660	5660	5660	0
486	20250307	121700	256648270	5660	5660	5660	5660	0
487	20250307	121600	256648270	5660	5660	5660	5660	334
488	20250307	121500	254757830	5670	5670	5670	5670	100
489	20250307	121400	254190830	5660	5660	5660	5660	0
490	20250307	121300	254190830	5660	5660	5660	5660	0
491	20250307	121200	254190830	5660	5660	5660	5660	333
492	20250307	121100	252306050	5670	5670	5670	5670	0
493	20250307	121000	252306050	5670	5670	5670	5670	100
494	20250307	120900	251739050	5660	5660	5660	5660	0
495	20250307	120800	251739050	5660	5660	5660	5660	334
496	20250307	120700	249848610	5650	5650	5650	5650	66
497	20250307	120600	249475710	5670	5670	5670	5670	0
498	20250307	120500	249475710	5670	5670	5670	5670	149
499	20250307	120400	248630880	5660	5660	5660	5660	332
500	20250307	120300	246751760	5670	5670	5670	5670	0
501	20250307	120200	246751760	5670	5670	5670	5670	0
502	20250307	120100	246751760	5670	5670	5670	5670	1
503	20250307	120000	246746090	5660	5670	5670	5660	461
504	20250307	115900	244132230	5670	5670	5670	5670	0
505	20250307	115800	244132230	5670	5670	5670	5670	0
506	20250307	115700	244132230	5670	5670	5670	5670	307
507	20250307	115600	242391540	5670	5670	5670	5670	0
508	20250307	115500	242391540	5670	5670	5670	5670	100
509	20250307	115400	241824540	5670	5670	5670	5670	0
510	20250307	115300	241824540	5670	5670	5670	5670	351
511	20250307	115200	239834370	5670	5670	5670	5670	0
512	20250307	115100	239834370	5670	5670	5670	5670	0
513	20250307	115000	239834370	5670	5670	5670	5670	100
514	20250307	114900	239267370	5670	5670	5670	5670	316
515	20250307	114800	237475650	5670	5670	5670	5670	0
516	20250307	114700	237475650	5670	5670	5670	5670	0
517	20250307	114600	237475650	5670	5670	5670	5670	0
518	20250307	114500	237475650	5670	5665	5670	5660	564
519	20250307	114400	234279780	5670	5670	5670	5670	0
520	20250307	114300	234279780	5670	5670	5670	5670	0
521	20250307	114200	234279780	5670	5670	5670	5670	1
522	20250307	114100	234274110	5660	5660	5660	5660	700
523	20250307	114000	230312110	5650	5650	5650	5650	84
524	20250307	113900	229837510	5650	5650	5650	5650	0
525	20250307	113800	229837510	5650	5650	5650	5650	360
526	20250307	113700	227803510	5640	5640	5640	5640	0
527	20250307	113600	227803510	5640	5645	5645	5640	220
528	20250307	113500	226562660	5650	5650	5650	5650	100
529	20250307	113400	225997660	5650	5660	5660	5650	3
530	20250307	113300	225980700	5640	5640	5640	5640	0
531	20250307	113200	225980700	5640	5640	5640	5640	784
532	20250307	113100	221558940	5640	5640	5640	5640	360
533	20250307	113000	219528540	5650	5650	5650	5650	454
534	20250307	112900	216963440	5650	5650	5650	5650	103
535	20250307	112800	216381490	5650	5650	5650	5650	0
536	20250307	112700	216381490	5650	5650	5650	5650	210
537	20250307	112600	215194990	5650	5650	5650	5650	0
538	20250307	112500	215194990	5650	5650	5650	5650	100
539	20250307	112400	214629990	5650	5660	5660	5650	50
540	20250307	112300	214347390	5660	5660	5660	5660	10
541	20250307	112200	214290790	5650	5650	5650	5650	437
542	20250307	112100	211821740	5660	5660	5660	5660	0
543	20250307	112000	211821740	5660	5660	5660	5660	100
544	20250307	111900	211255740	5660	5660	5660	5660	129
545	20250307	111800	210525600	5660	5660	5660	5660	220
546	20250307	111700	209280400	5660	5660	5660	5660	0
547	20250307	111600	209280400	5660	5660	5660	5660	18
548	20250307	111500	209178520	5660	5660	5660	5660	345
549	20250307	111400	207225820	5660	5660	5660	5660	3
550	20250307	111300	207208840	5650	5650	5650	5650	0
551	20250307	111200	207208840	5650	5650	5650	5650	0
552	20250307	111100	207208840	5650	5650	5650	5650	323
553	20250307	111000	205383890	5650	5650	5650	5650	100
554	20250307	110900	204818890	5650	5650	5650	5650	0
555	20250307	110800	204818890	5650	5650	5650	5650	587
556	20250307	110700	201502340	5650	5650	5650	5650	80
557	20250307	110600	201050340	5660	5660	5660	5660	0
558	20250307	110500	201050340	5660	5660	5660	5660	0
559	20250307	110400	201050340	5660	5660	5660	5660	0
560	20250307	110300	201050340	5660	5660	5660	5660	0
561	20250307	110200	201050340	5660	5660	5660	5660	0
562	20250307	110100	201050340	5660	5660	5660	5660	446
563	20250307	110000	198525980	5670	5670	5670	5670	0
564	20250307	105900	198525980	5670	5640	5670	5640	321
565	20250307	105800	196706210	5660	5660	5660	5660	0
566	20250307	105700	196706210	5660	5660	5660	5660	0
567	20250307	105600	196706210	5660	5660	5660	5660	0
568	20250307	105500	196706210	5660	5670	5670	5660	101
569	20250307	105400	196134540	5670	5670	5670	5670	0
570	20250307	105300	196134540	5670	5670	5670	5670	0
571	20250307	105200	196134540	5670	5670	5670	5670	567
572	20250307	105100	192919650	5640	5640	5640	5640	0
573	20250307	105000	192919650	5640	5640	5640	5640	200
574	20250307	104900	191791650	5670	5670	5670	5670	0
575	20250307	104800	191791650	5670	5670	5670	5670	0
576	20250307	104700	191791650	5670	5670	5670	5670	798
577	20250307	104600	187266990	5670	5670	5670	5670	0
578	20250307	104500	187266990	5670	5670	5670	5670	0
579	20250307	104400	187266990	5670	5660	5670	5660	20
580	20250307	104300	187153690	5660	5660	5660	5660	0
581	20250307	104200	187153690	5660	5660	5660	5660	0
582	20250307	104100	187153690	5660	5660	5660	5660	0
583	20250307	104000	187153690	5660	5670	5670	5660	748
584	20250307	103900	182919010	5660	5660	5660	5660	0
585	20250307	103800	182919010	5660	5660	5660	5660	356
586	20250307	103700	180904050	5680	5680	5680	5680	0
587	20250307	103600	180904050	5680	5680	5680	5680	0
588	20250307	103500	180904050	5680	5680	5680	5680	100
589	20250307	103400	180336050	5680	5680	5680	5680	542
590	20250307	103300	177257490	5680	5680	5680	5680	0
591	20250307	103200	177257490	5680	5680	5680	5680	0
592	20250307	103100	177257490	5680	5680	5680	5680	0
593	20250307	103000	177257490	5680	5680	5680	5680	100
594	20250307	102900	176689490	5690	5690	5690	5690	0
595	20250307	102800	176689490	5690	5670	5690	5670	177
596	20250307	102700	175685860	5670	5670	5670	5670	500
597	20250307	102600	172850860	5690	5680	5690	5680	10
598	20250307	102500	172794000	5690	5690	5690	5690	0
599	20250307	102400	172794000	5690	5690	5690	5690	0
600	20250307	102300	172794000	5690	5690	5690	5690	40
601	20250307	102200	172566400	5690	5690	5690	5690	0
602	20250307	102100	172566400	5690	5680	5690	5680	11
603	20250307	102000	172503910	5690	5680	5690	5680	360
604	20250307	101900	170456510	5690	5670	5690	5670	696
605	20250307	101800	166510150	5670	5670	5670	5670	400
606	20250307	101700	164242150	5670	5670	5670	5670	84
607	20250307	101600	163765870	5670	5650	5670	5650	177
608	20250307	101500	162764080	5660	5660	5660	5660	0
609	20250307	101400	162764080	5660	5660	5660	5660	0
610	20250307	101300	162764080	5660	5660	5660	5660	0
611	20250307	101200	162764080	5660	5650	5660	5650	900
612	20250307	101100	157674100	5650	5650	5650	5650	1
613	20250307	101000	157668450	5630	5640	5640	5630	412
614	20250307	100900	155347890	5650	5650	5650	5650	73
615	20250307	100800	154935440	5650	5650	5650	5650	0
616	20250307	100700	154935440	5650	5650	5650	5650	1
617	20250307	100600	154929790	5620	5620	5620	5620	345
618	20250307	100500	152990890	5660	5660	5660	5660	100
619	20250307	100400	152424890	5670	5670	5670	5670	1
620	20250307	100300	152419220	5650	5630	5680	5630	3708
621	20250307	100200	131533730	5630	5610	5630	5610	2036
622	20250307	100100	120093760	5610	5610	5610	5610	0
623	20250307	100000	120093760	5610	5610	5610	5610	688
624	20250307	095900	116234080	5610	5610	5610	5610	3
625	20250307	095800	116217250	5610	5610	5610	5610	237
626	20250307	095700	114887680	5610	5610	5610	5610	0
627	20250307	095600	114887680	5610	5610	5610	5610	0
628	20250307	095500	114887680	5610	5600	5610	5600	101
629	20250307	095400	114322070	5580	5590	5590	5570	672
630	20250307	095300	110574900	5590	5590	5590	5590	15
631	20250307	095200	110491050	5610	5610	5610	5610	0
632	20250307	095100	110491050	5610	5610	5610	5610	1
633	20250307	095000	110485440	5600	5600	5600	5600	446
634	20250307	094900	107987840	5610	5610	5610	5610	1
635	20250307	094800	107982230	5600	5600	5600	5600	0
636	20250307	094700	107982230	5600	5600	5600	5600	320
637	20250307	094600	106190230	5610	5610	5610	5610	12
638	20250307	094500	106122910	5610	5590	5610	5590	115
639	20250307	094400	105478930	5600	5600	5600	5600	600
640	20250307	094300	102118930	5600	5590	5600	5590	802
641	20250307	094200	97630740	5580	5580	5580	5580	284
642	20250307	094100	96046020	5580	5570	5580	5560	647
643	20250307	094000	92443680	5560	5560	5560	5560	177
644	20250307	093900	91459560	5560	5560	5560	5560	0
645	20250307	093800	91459560	5560	5560	5560	5560	18
646	20250307	093700	91359480	5560	5560	5560	5560	0
647	20250307	093600	91359480	5560	5560	5560	5560	5
648	20250307	093500	91331680	5570	5560	5570	5560	335
649	20250307	093400	89469070	5540	5550	5550	5540	227
650	20250307	093300	88209410	5540	5540	5540	5540	0
651	20250307	093200	88209410	5540	5550	5550	5540	205
652	20250307	093100	87073660	5550	5550	5550	5550	1
653	20250307	093000	87068110	5540	5540	5540	5540	0
654	20250307	092900	87068110	5540	5540	5540	5540	0
655	20250307	092800	87068110	5540	5540	5540	5540	0
656	20250307	092700	87068110	5540	5540	5540	5540	231
657	20250307	092600	85788370	5540	5540	5550	5540	59
658	20250307	092500	85461490	5540	5540	5540	5540	0
659	20250307	092400	85461490	5540	5540	5540	5540	50
660	20250307	092300	85184490	5550	5550	5550	5550	0
661	20250307	092200	85184490	5550	5550	5550	5550	0
662	20250307	092100	85184490	5550	5550	5550	5550	0
663	20250307	092000	85184490	5550	5520	5550	5520	293
664	20250307	091900	83567100	5530	5460	5530	5460	2136
665	20250307	091800	71774980	5510	5500	5510	5500	650
666	20250307	091700	68193980	5510	5520	5520	5510	413
667	20250307	091600	65918220	5520	5450	5520	5450	1027
668	20250307	091500	60319180	5510	5510	5520	5450	5368
669	20250307	091400	31026930	5530	5530	5530	5530	0
670	20250307	091300	31026930	5530	5480	5540	5430	1669
671	20250307	091200	21920430	5560	5570	5570	5470	301
672	20250307	091100	20271520	5500	5500	5500	5500	300
673	20250307	091000	18621520	5570	5570	5570	5570	0
674	20250307	090900	18621520	5570	5570	5570	5570	27
675	20250307	090800	18471130	5580	5580	5580	5580	0
676	20250307	090700	18471130	5580	5500	5580	5500	254
677	20250307	090600	17073870	5500	5500	5500	5500	1
678	20250307	090500	17068370	5580	5580	5580	5580	0
679	20250307	090400	17068370	5580	5520	5580	5400	1019
680	20250307	090300	11519450	5580	5580	5580	5580	0
681	20250307	090200	11519450	5580	5580	5580	5580	0
682	20250307	090100	11519450	5580	5520	5580	5450	1938
683	20250307	090000	866450	5590	5590	5590	5590	155