KissMeData/098660/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201200	148277990	2570	2570	2570	2570	3879
3	20250307	201100	148277990	2570	2570	2570	2570	0
4	20250307	201000	148277990	2570	2570	2570	2570	0
5	20250307	200900	148277990	2570	2570	2570	2570	0
6	20250307	200800	148277990	2570	2570	2570	2570	0
7	20250307	200700	148277990	2570	2570	2570	2570	0
8	20250307	200600	148277990	2570	2570	2570	2570	0
9	20250307	200500	148277990	2570	2570	2570	2570	0
10	20250307	200400	148277990	2570	2570	2570	2570	0
11	20250307	200300	148277990	2570	2570	2570	2570	0
12	20250307	200200	148277990	2570	2570	2570	2570	0
13	20250307	200100	148277990	2570	2570	2570	2570	0
14	20250307	200000	148277990	2570	2570	2570	2570	0
15	20250307	195900	148277990	2570	2570	2570	2570	0
16	20250307	195800	148277990	2570	2570	2570	2570	0
17	20250307	195700	148277990	2570	2570	2570	2570	0
18	20250307	195600	148277990	2570	2570	2570	2570	0
19	20250307	195500	148277990	2570	2570	2570	2570	0
20	20250307	195400	148277990	2570	2570	2570	2570	0
21	20250307	195300	148277990	2570	2570	2570	2570	0
22	20250307	195200	148277990	2570	2570	2570	2570	0
23	20250307	195100	148277990	2570	2570	2570	2570	0
24	20250307	195000	148277990	2570	2570	2570	2570	0
25	20250307	194900	148277990	2570	2570	2570	2570	0
26	20250307	194800	148277990	2570	2570	2570	2570	0
27	20250307	194700	148277990	2570	2570	2570	2570	0
28	20250307	194600	148277990	2570	2570	2570	2570	0
29	20250307	194500	148277990	2570	2570	2570	2570	0
30	20250307	194400	148277990	2570	2570	2570	2570	0
31	20250307	194300	148277990	2570	2570	2570	2570	0
32	20250307	194200	148277990	2570	2570	2570	2570	3879
33	20250307	194100	148277990	2570	2570	2570	2570	0
34	20250307	194000	148277990	2570	2570	2570	2570	0
35	20250307	193900	148277990	2570	2570	2570	2570	0
36	20250307	193800	148277990	2570	2570	2570	2570	0
37	20250307	193700	148277990	2570	2570	2570	2570	0
38	20250307	193600	148277990	2570	2570	2570	2570	0
39	20250307	193500	148277990	2570	2570	2570	2570	0
40	20250307	193400	148277990	2570	2570	2570	2570	0
41	20250307	193300	148277990	2570	2570	2570	2570	0
42	20250307	193200	148277990	2570	2570	2570	2570	0
43	20250307	193100	148277990	2570	2570	2570	2570	0
44	20250307	193000	148277990	2570	2570	2570	2570	0
45	20250307	192900	148277990	2570	2570	2570	2570	0
46	20250307	192800	148277990	2570	2570	2570	2570	0
47	20250307	192700	148277990	2570	2570	2570	2570	0
48	20250307	192600	148277990	2570	2570	2570	2570	0
49	20250307	192500	148277990	2570	2570	2570	2570	0
50	20250307	192400	148277990	2570	2570	2570	2570	0
51	20250307	192300	148277990	2570	2570	2570	2570	0
52	20250307	192200	148277990	2570	2570	2570	2570	0
53	20250307	192100	148277990	2570	2570	2570	2570	0
54	20250307	192000	148277990	2570	2570	2570	2570	0
55	20250307	191900	148277990	2570	2570	2570	2570	0
56	20250307	191800	148277990	2570	2570	2570	2570	0
57	20250307	191700	148277990	2570	2570	2570	2570	0
58	20250307	191600	148277990	2570	2570	2570	2570	0
59	20250307	191500	148277990	2570	2570	2570	2570	0
60	20250307	191400	148277990	2570	2570	2570	2570	0
61	20250307	191300	148277990	2570	2570	2570	2570	0
62	20250307	191200	148277990	2570	2570	2570	2570	3879
63	20250307	191100	148277990	2570	2570	2570	2570	0
64	20250307	191000	148277990	2570	2570	2570	2570	0
65	20250307	190900	148277990	2570	2570	2570	2570	0
66	20250307	190800	148277990	2570	2570	2570	2570	0
67	20250307	190700	148277990	2570	2570	2570	2570	0
68	20250307	190600	148277990	2570	2570	2570	2570	0
69	20250307	190500	148277990	2570	2570	2570	2570	0
70	20250307	190400	148277990	2570	2570	2570	2570	0
71	20250307	190300	148277990	2570	2570	2570	2570	0
72	20250307	190200	148277990	2570	2570	2570	2570	0
73	20250307	190100	148277990	2570	2570	2570	2570	0
74	20250307	190000	148277990	2570	2570	2570	2570	0
75	20250307	185900	148277990	2570	2570	2570	2570	0
76	20250307	185800	148277990	2570	2570	2570	2570	0
77	20250307	185700	148277990	2570	2570	2570	2570	0
78	20250307	185600	148277990	2570	2570	2570	2570	0
79	20250307	185500	148277990	2570	2570	2570	2570	0
80	20250307	185400	148277990	2570	2570	2570	2570	0
81	20250307	185300	148277990	2570	2570	2570	2570	0
82	20250307	185200	148277990	2570	2570	2570	2570	0
83	20250307	185100	148277990	2570	2570	2570	2570	0
84	20250307	185000	148277990	2570	2570	2570	2570	0
85	20250307	184900	148277990	2570	2570	2570	2570	0
86	20250307	184800	148277990	2570	2570	2570	2570	0
87	20250307	184700	148277990	2570	2570	2570	2570	0
88	20250307	184600	148277990	2570	2570	2570	2570	0
89	20250307	184500	148277990	2570	2570	2570	2570	0
90	20250307	184400	148277990	2570	2570	2570	2570	0
91	20250307	184300	148277990	2570	2570	2570	2570	0
92	20250307	184200	148277990	2570	2570	2570	2570	3879
93	20250307	184100	148277990	2570	2570	2570	2570	0
94	20250307	184000	148277990	2570	2570	2570	2570	0
95	20250307	183900	148277990	2570	2570	2570	2570	0
96	20250307	183800	148277990	2570	2570	2570	2570	0
97	20250307	183700	148277990	2570	2570	2570	2570	0
98	20250307	183600	148277990	2570	2570	2570	2570	0
99	20250307	183500	148277990	2570	2570	2570	2570	0
100	20250307	183400	148277990	2570	2570	2570	2570	0
101	20250307	183300	148277990	2570	2570	2570	2570	0
102	20250307	183200	148277990	2570	2570	2570	2570	0
103	20250307	183100	148277990	2570	2570	2570	2570	0
104	20250307	183000	148277990	2570	2570	2570	2570	0
105	20250307	182900	148277990	2570	2570	2570	2570	0
106	20250307	182800	148277990	2570	2570	2570	2570	0
107	20250307	182700	148277990	2570	2570	2570	2570	0
108	20250307	182600	148277990	2570	2570	2570	2570	0
109	20250307	182500	148277990	2570	2570	2570	2570	0
110	20250307	182400	148277990	2570	2570	2570	2570	0
111	20250307	182300	148277990	2570	2570	2570	2570	0
112	20250307	182200	148277990	2570	2570	2570	2570	0
113	20250307	182100	148277990	2570	2570	2570	2570	0
114	20250307	182000	148277990	2570	2570	2570	2570	0
115	20250307	181900	148277990	2570	2570	2570	2570	0
116	20250307	181800	148277990	2570	2570	2570	2570	0
117	20250307	181700	148277990	2570	2570	2570	2570	0
118	20250307	181600	148277990	2570	2570	2570	2570	0
119	20250307	181500	148277990	2570	2570	2570	2570	0
120	20250307	181400	148277990	2570	2570	2570	2570	0
121	20250307	181300	148277990	2570	2570	2570	2570	0
122	20250307	181200	148277990	2570	2570	2570	2570	3879
123	20250307	181100	148277990	2570	2570	2570	2570	0
124	20250307	181000	148277990	2570	2570	2570	2570	0
125	20250307	180900	148277990	2570	2570	2570	2570	0
126	20250307	180800	148277990	2570	2570	2570	2570	0
127	20250307	180700	148277990	2570	2570	2570	2570	0
128	20250307	180600	148277990	2570	2570	2570	2570	0
129	20250307	180500	148277990	2570	2570	2570	2570	0
130	20250307	180400	148277990	2570	2570	2570	2570	0
131	20250307	180300	148277990	2570	2570	2570	2570	0
132	20250307	180200	148277990	2570	2570	2570	2570	0
133	20250307	180100	148277990	2570	2570	2570	2570	0
134	20250307	180000	148277990	2570	2570	2570	2570	0
135	20250307	175900	148277990	2570	2570	2570	2570	0
136	20250307	175800	148277990	2570	2570	2570	2570	0
137	20250307	175700	148277990	2570	2570	2570	2570	0
138	20250307	175600	148277990	2570	2570	2570	2570	0
139	20250307	175500	148277990	2570	2570	2570	2570	0
140	20250307	175400	148277990	2570	2570	2570	2570	0
141	20250307	175300	148277990	2570	2570	2570	2570	0
142	20250307	175200	148277990	2570	2570	2570	2570	0
143	20250307	175100	148277990	2570	2570	2570	2570	0
144	20250307	175000	148277990	2570	2570	2570	2570	0
145	20250307	174900	148277990	2570	2570	2570	2570	0
146	20250307	174800	148277990	2570	2570	2570	2570	0
147	20250307	174700	148277990	2570	2570	2570	2570	0
148	20250307	174600	148277990	2570	2570	2570	2570	0
149	20250307	174500	148277990	2570	2570	2570	2570	0
150	20250307	174400	148277990	2570	2570	2570	2570	0
151	20250307	174300	148277990	2570	2570	2570	2570	0
152	20250307	174200	148277990	2570	2570	2570	2570	3879
153	20250307	174100	148277990	2570	2570	2570	2570	0
154	20250307	174000	148277990	2570	2570	2570	2570	0
155	20250307	173900	148277990	2570	2570	2570	2570	0
156	20250307	173800	148277990	2570	2570	2570	2570	0
157	20250307	173700	148277990	2570	2570	2570	2570	0
158	20250307	173600	148277990	2570	2570	2570	2570	0
159	20250307	173500	148277990	2570	2570	2570	2570	0
160	20250307	173400	148277990	2570	2570	2570	2570	0
161	20250307	173300	148277990	2570	2570	2570	2570	0
162	20250307	173200	148277990	2570	2570	2570	2570	0
163	20250307	173100	148277990	2570	2570	2570	2570	0
164	20250307	173000	148277990	2570	2570	2570	2570	0
165	20250307	172900	148277990	2570	2570	2570	2570	0
166	20250307	172800	148277990	2570	2570	2570	2570	0
167	20250307	172700	148277990	2570	2570	2570	2570	0
168	20250307	172600	148277990	2570	2570	2570	2570	0
169	20250307	172500	148277990	2570	2570	2570	2570	0
170	20250307	172400	148277990	2570	2570	2570	2570	0
171	20250307	172300	148277990	2570	2570	2570	2570	0
172	20250307	172200	148277990	2570	2570	2570	2570	0
173	20250307	172100	148277990	2570	2570	2570	2570	0
174	20250307	172000	148277990	2570	2570	2570	2570	0
175	20250307	171900	148277990	2570	2570	2570	2570	0
176	20250307	171800	148277990	2570	2570	2570	2570	0
177	20250307	171700	148277990	2570	2570	2570	2570	0
178	20250307	171600	148277990	2570	2570	2570	2570	0
179	20250307	171500	148277990	2570	2570	2570	2570	0
180	20250307	171400	148277990	2570	2570	2570	2570	0
181	20250307	171300	148277990	2570	2570	2570	2570	0
182	20250307	171200	148277990	2570	2570	2570	2570	3879
183	20250307	171100	148277990	2570	2570	2570	2570	0
184	20250307	171000	148277990	2570	2570	2570	2570	0
185	20250307	170900	148277990	2570	2570	2570	2570	0
186	20250307	170800	148277990	2570	2570	2570	2570	0
187	20250307	170700	148277990	2570	2570	2570	2570	0
188	20250307	170600	148277990	2570	2570	2570	2570	0
189	20250307	170500	148277990	2570	2570	2570	2570	0
190	20250307	170400	148277990	2570	2570	2570	2570	0
191	20250307	170300	148277990	2570	2570	2570	2570	0
192	20250307	170200	148277990	2570	2570	2570	2570	0
193	20250307	170100	148277990	2570	2570	2570	2570	0
194	20250307	170000	148277990	2570	2570	2570	2570	0
195	20250307	165900	148277990	2570	2570	2570	2570	0
196	20250307	165800	148277990	2570	2570	2570	2570	0
197	20250307	165700	148277990	2570	2570	2570	2570	0
198	20250307	165600	148277990	2570	2570	2570	2570	0
199	20250307	165500	148277990	2570	2570	2570	2570	0
200	20250307	165400	148277990	2570	2570	2570	2570	0
201	20250307	165300	148277990	2570	2570	2570	2570	0
202	20250307	165200	148277990	2570	2570	2570	2570	0
203	20250307	165100	148277990	2570	2570	2570	2570	0
204	20250307	165000	148277990	2570	2570	2570	2570	0
205	20250307	164900	148277990	2570	2570	2570	2570	0
206	20250307	164800	148277990	2570	2570	2570	2570	0
207	20250307	164700	148277990	2570	2570	2570	2570	0
208	20250307	164600	148277990	2570	2570	2570	2570	0
209	20250307	164500	148277990	2570	2570	2570	2570	0
210	20250307	164400	148277990	2570	2570	2570	2570	0
211	20250307	164300	148277990	2570	2570	2570	2570	0
212	20250307	164200	148277990	2570	2570	2570	2570	3879
213	20250307	164100	148277990	2570	2570	2570	2570	0
214	20250307	164000	148277990	2570	2570	2570	2570	0
215	20250307	163900	148277990	2570	2570	2570	2570	0
216	20250307	163800	148277990	2570	2570	2570	2570	0
217	20250307	163700	148277990	2570	2570	2570	2570	0
218	20250307	163600	148277990	2570	2570	2570	2570	0
219	20250307	163500	148277990	2570	2570	2570	2570	0
220	20250307	163400	148277990	2570	2570	2570	2570	0
221	20250307	163300	148277990	2570	2570	2570	2570	0
222	20250307	163200	148277990	2570	2570	2570	2570	0
223	20250307	163100	148277990	2570	2570	2570	2570	0
224	20250307	163000	148277990	2570	2570	2570	2570	0
225	20250307	162900	148277990	2570	2570	2570	2570	0
226	20250307	162800	148277990	2570	2570	2570	2570	0
227	20250307	162700	148277990	2570	2570	2570	2570	0
228	20250307	162600	148277990	2570	2570	2570	2570	0
229	20250307	162500	148277990	2570	2570	2570	2570	0
230	20250307	162400	148277990	2570	2570	2570	2570	0
231	20250307	162300	148277990	2570	2570	2570	2570	0
232	20250307	162200	148277990	2570	2570	2570	2570	0
233	20250307	162100	148277990	2570	2570	2570	2570	0
234	20250307	162000	148277990	2570	2570	2570	2570	0
235	20250307	161900	148277990	2570	2570	2570	2570	0
236	20250307	161800	148277990	2570	2570	2570	2570	0
237	20250307	161700	148277990	2570	2570	2570	2570	0
238	20250307	161600	148277990	2570	2570	2570	2570	0
239	20250307	161500	148277990	2570	2570	2570	2570	0
240	20250307	161400	148277990	2570	2570	2570	2570	0
241	20250307	161300	148277990	2570	2570	2570	2570	0
242	20250307	161200	148277990	2570	2570	2570	2570	3879
243	20250307	161100	148277990	2570	2570	2570	2570	0
244	20250307	161000	148277990	2570	2570	2570	2570	0
245	20250307	160900	148277990	2570	2570	2570	2570	0
246	20250307	160800	148277990	2570	2570	2570	2570	0
247	20250307	160700	148277990	2570	2570	2570	2570	0
248	20250307	160600	148277990	2570	2570	2570	2570	0
249	20250307	160500	148277990	2570	2570	2570	2570	0
250	20250307	160400	148277990	2570	2570	2570	2570	0
251	20250307	160300	148277990	2570	2570	2570	2570	0
252	20250307	160200	148277990	2570	2570	2570	2570	0
253	20250307	160100	148277990	2570	2570	2570	2570	0
254	20250307	160000	148277990	2570	2570	2570	2570	0
255	20250307	155900	148277990	2570	2570	2570	2570	0
256	20250307	155800	148277990	2570	2570	2570	2570	0
257	20250307	155700	148277990	2570	2570	2570	2570	0
258	20250307	155600	148277990	2570	2570	2570	2570	0
259	20250307	155500	148277990	2570	2570	2570	2570	0
260	20250307	155400	148277990	2570	2570	2570	2570	0
261	20250307	155300	148277990	2570	2570	2570	2570	0
262	20250307	155200	148277990	2570	2570	2570	2570	0
263	20250307	155100	148277990	2570	2570	2570	2570	0
264	20250307	155000	148277990	2570	2570	2570	2570	0
265	20250307	154900	148277990	2570	2570	2570	2570	0
266	20250307	154800	148277990	2570	2570	2570	2570	0
267	20250307	154700	148277990	2570	2570	2570	2570	0
268	20250307	154600	148277990	2570	2570	2570	2570	0
269	20250307	154500	148277990	2570	2570	2570	2570	0
270	20250307	154400	148277990	2570	2570	2570	2570	0
271	20250307	154300	148277990	2570	2570	2570	2570	0
272	20250307	154200	148277990	2570	2570	2570	2570	3879
273	20250307	154100	148277990	2570	2570	2570	2570	0
274	20250307	154000	148277990	2570	2570	2570	2570	0
275	20250307	153900	148277990	2570	2570	2570	2570	0
276	20250307	153800	148277990	2570	2570	2570	2570	0
277	20250307	153700	148277990	2570	2570	2570	2570	0
278	20250307	153600	148277990	2570	2570	2570	2570	0
279	20250307	153500	148277990	2570	2570	2570	2570	0
280	20250307	153400	148277990	2570	2570	2570	2570	0
281	20250307	153300	148277990	2570	2570	2570	2570	0
282	20250307	153200	148277990	2570	2570	2570	2570	0
283	20250307	153100	148277990	2570	2570	2570	2570	0
284	20250307	153000	148277990	2570	2570	2570	2570	3879
285	20250307	152900	138308960	2570	2570	2570	2570	0
286	20250307	152800	138308960	2570	2570	2570	2570	0
287	20250307	152700	138308960	2570	2570	2570	2570	0
288	20250307	152600	138308960	2570	2570	2570	2570	0
289	20250307	152500	138308960	2570	2570	2570	2570	0
290	20250307	152400	138308960	2570	2570	2570	2570	0
291	20250307	152300	138308960	2570	2570	2570	2570	0
292	20250307	152200	138308960	2570	2570	2570	2570	0
293	20250307	152100	138308960	2570	2570	2570	2570	0
294	20250307	152000	138308960	2570	2570	2570	2570	0
295	20250307	151900	138308960	2570	2570	2570	2570	0
296	20250307	151800	138308960	2570	2570	2570	2570	7
297	20250307	151700	138290970	2570	2570	2570	2570	0
298	20250307	151600	138290970	2570	2570	2570	2570	1
299	20250307	151500	138288400	2575	2530	2580	2530	6033
300	20250307	151400	122917930	2535	2535	2535	2535	0
301	20250307	151300	122917930	2535	2535	2535	2535	0
302	20250307	151200	122917930	2535	2535	2535	2535	0
303	20250307	151100	122917930	2535	2535	2535	2535	0
304	20250307	151000	122917930	2535	2530	2535	2530	6
305	20250307	150900	122902735	2535	2535	2535	2535	1
306	20250307	150800	122900200	2530	2530	2530	2530	2
307	20250307	150700	122895140	2535	2530	2535	2530	4
308	20250307	150600	122885010	2535	2505	2545	2505	2025
309	20250307	150500	117783500	2510	2500	2510	2500	3002
310	20250307	150400	110278480	2515	2515	2515	2515	0
311	20250307	150300	110278480	2515	2515	2515	2515	0
312	20250307	150200	110278480	2515	2515	2515	2515	0
313	20250307	150100	110278480	2515	2515	2515	2515	0
314	20250307	150000	110278480	2515	2515	2515	2515	0
315	20250307	145900	110278480	2515	2490	2515	2490	1163
316	20250307	145800	107368680	2490	2490	2490	2490	0
317	20250307	145700	107368680	2490	2490	2490	2490	1
318	20250307	145600	107366190	2485	2485	2485	2485	1
319	20250307	145500	107363705	2500	2500	2500	2500	0
320	20250307	145400	107363705	2500	2500	2500	2500	0
321	20250307	145300	107363705	2500	2500	2500	2500	0
322	20250307	145200	107363705	2500	2500	2500	2500	0
323	20250307	145100	107363705	2500	2475	2500	2475	1573
324	20250307	145000	103448065	2475	2475	2475	2475	1
325	20250307	144900	103445590	2450	2475	2475	2450	20
326	20250307	144800	103396565	2450	2450	2450	2450	0
327	20250307	144700	103396565	2450	2450	2450	2450	0
328	20250307	144600	103396565	2450	2450	2450	2450	0
329	20250307	144500	103396565	2450	2450	2450	2450	0
330	20250307	144400	103396565	2450	2450	2450	2450	0
331	20250307	144300	103396565	2450	2450	2450	2450	0
332	20250307	144200	103396565	2450	2485	2485	2450	5000
333	20250307	144100	91113770	2480	2485	2485	2475	30
334	20250307	144000	91039405	2490	2490	2490	2490	1
335	20250307	143900	91036915	2495	2500	2500	2495	2
336	20250307	143800	91031920	2480	2485	2485	2480	1400
337	20250307	143700	87558345	2480	2510	2510	2480	4041
338	20250307	143600	77511170	2510	2510	2510	2510	0
339	20250307	143500	77511170	2510	2510	2510	2510	0
340	20250307	143400	77511170	2510	2510	2510	2510	0
341	20250307	143300	77511170	2510	2510	2510	2510	5
342	20250307	143200	77498620	2515	2515	2515	2515	0
343	20250307	143100	77498620	2515	2515	2515	2515	0
344	20250307	143000	77498620	2515	2515	2515	2515	0
345	20250307	142900	77498620	2515	2515	2515	2515	0
346	20250307	142800	77498620	2515	2515	2515	2515	0
347	20250307	142700	77498620	2515	2515	2515	2515	0
348	20250307	142600	77498620	2515	2515	2515	2515	0
349	20250307	142500	77498620	2515	2515	2515	2515	0
350	20250307	142400	77498620	2515	2515	2515	2515	0
351	20250307	142300	77498620	2515	2515	2515	2515	0
352	20250307	142200	77498620	2515	2515	2515	2515	0
353	20250307	142100	77498620	2515	2515	2515	2515	1
354	20250307	142000	77496105	2520	2520	2520	2520	0
355	20250307	141900	77496105	2520	2520	2520	2520	1
356	20250307	141800	77493585	2525	2525	2525	2525	0
357	20250307	141700	77493585	2525	2525	2525	2525	0
358	20250307	141600	77493585	2525	2525	2525	2525	0
359	20250307	141500	77493585	2525	2525	2525	2525	0
360	20250307	141400	77493585	2525	2525	2525	2525	0
361	20250307	141300	77493585	2525	2525	2525	2525	0
362	20250307	141200	77493585	2525	2525	2525	2525	0
363	20250307	141100	77493585	2525	2525	2525	2525	0
364	20250307	141000	77493585	2525	2500	2525	2500	100
365	20250307	140900	77242335	2500	2520	2520	2500	1133
366	20250307	140800	74406760	2525	2525	2525	2525	1
367	20250307	140700	74404235	2530	2530	2530	2530	1
368	20250307	140600	74401705	2505	2525	2525	2505	100
369	20250307	140500	74151110	2525	2525	2525	2525	0
370	20250307	140400	74151110	2525	2525	2525	2525	0
371	20250307	140300	74151110	2525	2525	2525	2525	1
372	20250307	140200	74148585	2530	2530	2530	2530	0
373	20250307	140100	74148585	2530	2530	2530	2530	828
374	20250307	140000	72053745	2530	2530	2530	2530	0
375	20250307	135900	72053745	2530	2530	2530	2530	20
376	20250307	135800	72003145	2530	2530	2530	2530	50
377	20250307	135700	71876645	2530	2530	2530	2530	50
378	20250307	135600	71750145	2530	2530	2535	2530	1087
379	20250307	135500	68999910	2530	2530	2530	2530	0
380	20250307	135400	68999910	2530	2530	2530	2530	0
381	20250307	135300	68999910	2530	2530	2530	2530	0
382	20250307	135200	68999910	2530	2530	2530	2530	0
383	20250307	135100	68999910	2530	2530	2530	2530	0
384	20250307	135000	68999910	2530	2530	2530	2530	0
385	20250307	134900	68999910	2530	2530	2530	2530	0
386	20250307	134800	68999910	2530	2530	2530	2530	0
387	20250307	134700	68999910	2530	2530	2530	2530	2
388	20250307	134600	68994850	2525	2525	2525	2525	0
389	20250307	134500	68994850	2525	2525	2525	2525	0
390	20250307	134400	68994850	2525	2525	2525	2525	0
391	20250307	134300	68994850	2525	2525	2525	2525	0
392	20250307	134200	68994850	2525	2525	2525	2525	0
393	20250307	134100	68994850	2525	2525	2525	2525	0
394	20250307	134000	68994850	2525	2525	2525	2525	0
395	20250307	133900	68994850	2525	2525	2525	2525	0
396	20250307	133800	68994850	2525	2525	2525	2525	2028
397	20250307	133700	63874150	2525	2525	2525	2525	0
398	20250307	133600	63874150	2525	2525	2525	2525	0
399	20250307	133500	63874150	2525	2525	2525	2525	1
400	20250307	133400	63871625	2520	2520	2520	2520	0
401	20250307	133300	63871625	2520	2520	2520	2520	0
402	20250307	133200	63871625	2520	2520	2520	2520	0
403	20250307	133100	63871625	2520	2520	2520	2520	0
404	20250307	133000	63871625	2520	2520	2520	2520	106
405	20250307	132900	63604505	2520	2520	2520	2520	1393
406	20250307	132800	60094145	2520	2520	2520	2520	0
407	20250307	132700	60094145	2520	2520	2520	2520	0
408	20250307	132600	60094145	2520	2520	2520	2520	0
409	20250307	132500	60094145	2520	2520	2520	2520	0
410	20250307	132400	60094145	2520	2520	2520	2520	0
411	20250307	132300	60094145	2520	2520	2520	2520	0
412	20250307	132200	60094145	2520	2520	2520	2520	0
413	20250307	132100	60094145	2520	2520	2520	2520	0
414	20250307	132000	60094145	2520	2520	2520	2520	0
415	20250307	131900	60094145	2520	2520	2520	2520	0
416	20250307	131800	60094145	2520	2520	2520	2520	2
417	20250307	131700	60089105	2495	2495	2495	2495	0
418	20250307	131600	60089105	2495	2495	2495	2495	0
419	20250307	131500	60089105	2495	2495	2495	2495	0
420	20250307	131400	60089105	2495	2495	2495	2495	0
421	20250307	131300	60089105	2495	2495	2495	2495	3
422	20250307	131200	60081620	2510	2510	2510	2510	0
423	20250307	131100	60081620	2510	2510	2510	2510	0
424	20250307	131000	60081620	2510	2510	2510	2510	0
425	20250307	130900	60081620	2510	2510	2510	2510	0
426	20250307	130800	60081620	2510	2510	2510	2510	0
427	20250307	130700	60081620	2510	2510	2510	2510	0
428	20250307	130600	60081620	2510	2510	2510	2510	0
429	20250307	130500	60081620	2510	2510	2510	2510	0
430	20250307	130400	60081620	2510	2510	2510	2510	1
431	20250307	130300	60079110	2495	2495	2495	2495	0
432	20250307	130200	60079110	2495	2495	2495	2495	2
433	20250307	130100	60074120	2490	2490	2490	2490	0
434	20250307	130000	60074120	2490	2490	2490	2490	0
435	20250307	125900	60074120	2490	2500	2500	2490	10
436	20250307	125800	60049205	2510	2510	2510	2510	0
437	20250307	125700	60049205	2510	2510	2510	2510	0
438	20250307	125600	60049205	2510	2510	2510	2510	0
439	20250307	125500	60049205	2510	2510	2510	2510	0
440	20250307	125400	60049205	2510	2510	2510	2510	0
441	20250307	125300	60049205	2510	2505	2510	2505	22
442	20250307	125200	59994090	2505	2510	2510	2505	2
443	20250307	125100	59989075	2510	2510	2510	2510	0
444	20250307	125000	59989075	2510	2510	2510	2510	0
445	20250307	124900	59989075	2510	2510	2510	2510	0
446	20250307	124800	59989075	2510	2490	2510	2490	56
447	20250307	124700	59849540	2490	2490	2490	2490	50
448	20250307	124600	59725040	2490	2500	2500	2490	1451
449	20250307	124500	56106555	2500	2500	2500	2500	50
450	20250307	124400	55981555	2500	2500	2500	2500	41
451	20250307	124300	55879055	2500	2520	2520	2500	406
452	20250307	124200	54856115	2520	2495	2520	2495	30
453	20250307	124100	54780820	2495	2495	2500	2495	3
454	20250307	124000	54773330	2500	2500	2500	2500	1
455	20250307	123900	54770830	2510	2505	2510	2505	13
456	20250307	123800	54738260	2500	2500	2500	2500	0
457	20250307	123700	54738260	2500	2500	2500	2500	0
458	20250307	123600	54738260	2500	2500	2500	2500	24
459	20250307	123500	54678260	2500	2500	2500	2500	26
460	20250307	123400	54613260	2505	2505	2515	2505	202
461	20250307	123300	54106535	2490	2490	2500	2490	80
462	20250307	123200	53907110	2490	2485	2490	2485	50
463	20250307	123100	53782685	2480	2525	2525	2475	10074
464	20250307	123000	28743650	2530	2530	2530	2530	0
465	20250307	122900	28743650	2530	2530	2530	2530	1
466	20250307	122800	28741120	2510	2510	2510	2510	0
467	20250307	122700	28741120	2510	2510	2510	2510	0
468	20250307	122600	28741120	2510	2520	2520	2510	3
469	20250307	122500	28733575	2525	2530	2530	2525	2
470	20250307	122400	28728520	2535	2520	2535	2510	11
471	20250307	122300	28700870	2525	2525	2525	2525	6
472	20250307	122200	28685720	2500	2500	2500	2500	0
473	20250307	122100	28685720	2500	2535	2535	2500	904
474	20250307	122000	26417875	2550	2550	2550	2550	0
475	20250307	121900	26417875	2550	2540	2550	2540	50
476	20250307	121800	26290535	2540	2540	2540	2540	0
477	20250307	121700	26290535	2540	2540	2540	2540	0
478	20250307	121600	26290535	2540	2540	2540	2540	0
479	20250307	121500	26290535	2540	2540	2540	2540	0
480	20250307	121400	26290535	2540	2540	2540	2540	0
481	20250307	121300	26290535	2540	2540	2540	2540	0
482	20250307	121200	26290535	2540	2540	2540	2540	0
483	20250307	121100	26290535	2540	2540	2540	2540	0
484	20250307	121000	26290535	2540	2540	2540	2540	0
485	20250307	120900	26290535	2540	2530	2540	2520	11
486	20250307	120800	26262755	2530	2530	2530	2530	0
487	20250307	120700	26262755	2530	2535	2535	2530	15
488	20250307	120600	26224800	2535	2540	2540	2535	75
489	20250307	120500	26034325	2540	2540	2540	2540	50
490	20250307	120400	25907325	2540	2545	2545	2540	1808
491	20250307	120300	21313260	2545	2545	2545	2545	9
492	20250307	120200	21290355	2545	2545	2545	2545	0
493	20250307	120100	21290355	2545	2545	2545	2545	0
494	20250307	120000	21290355	2545	2545	2545	2545	1
495	20250307	115900	21287810	2545	2545	2545	2545	0
496	20250307	115800	21287810	2545	2545	2545	2545	0
497	20250307	115700	21287810	2545	2545	2545	2545	9
498	20250307	115600	21264905	2545	2545	2545	2545	0
499	20250307	115500	21264905	2545	2545	2545	2545	0
500	20250307	115400	21264905	2545	2545	2545	2545	0
501	20250307	115300	21264905	2545	2545	2545	2545	2
502	20250307	115200	21259815	2545	2545	2545	2545	0
503	20250307	115100	21259815	2545	2545	2545	2545	0
504	20250307	115000	21259815	2545	2545	2545	2545	9
505	20250307	114900	21236910	2545	2545	2545	2545	0
506	20250307	114800	21236910	2545	2545	2545	2545	0
507	20250307	114700	21236910	2545	2545	2545	2545	1
508	20250307	114600	21234365	2545	2545	2545	2545	0
509	20250307	114500	21234365	2545	2545	2545	2545	0
510	20250307	114400	21234365	2545	2545	2545	2545	0
511	20250307	114300	21234365	2545	2545	2545	2545	13
512	20250307	114200	21201280	2545	2545	2545	2545	0
513	20250307	114100	21201280	2545	2545	2545	2545	14
514	20250307	114000	21165650	2545	2540	2545	2540	96
515	20250307	113900	20921345	2540	2540	2540	2540	0
516	20250307	113800	20921345	2540	2540	2540	2540	0
517	20250307	113700	20921345	2540	2540	2540	2540	26
518	20250307	113600	20855305	2540	2545	2545	2540	113
519	20250307	113500	20567760	2540	2540	2540	2540	0
520	20250307	113400	20567760	2540	2540	2540	2540	0
521	20250307	113300	20567760	2540	2540	2540	2540	1
522	20250307	113200	20565220	2540	2540	2540	2540	0
523	20250307	113100	20565220	2540	2540	2540	2540	0
524	20250307	113000	20565220	2540	2540	2540	2540	9
525	20250307	112900	20542360	2540	2540	2540	2540	0
526	20250307	112800	20542360	2540	2540	2540	2540	0
527	20250307	112700	20542360	2540	2540	2540	2540	0
528	20250307	112600	20542360	2540	2540	2540	2540	2
529	20250307	112500	20537280	2540	2540	2540	2540	0
530	20250307	112400	20537280	2540	2540	2540	2540	0
531	20250307	112300	20537280	2540	2540	2540	2540	10
532	20250307	112200	20511880	2540	2540	2540	2540	0
533	20250307	112100	20511880	2540	2540	2540	2540	0
534	20250307	112000	20511880	2540	2540	2540	2540	0
535	20250307	111900	20511880	2540	2540	2540	2540	0
536	20250307	111800	20511880	2540	2540	2540	2540	0
537	20250307	111700	20511880	2540	2540	2540	2540	0
538	20250307	111600	20511880	2540	2545	2545	2540	6
539	20250307	111500	20496635	2555	2550	2555	2550	80
540	20250307	111400	20292300	2550	2545	2550	2545	84
541	20250307	111300	20078125	2550	2550	2550	2550	0
542	20250307	111200	20078125	2550	2550	2550	2550	0
543	20250307	111100	20078125	2550	2550	2550	2550	0
544	20250307	111000	20078125	2550	2550	2550	2550	0
545	20250307	110900	20078125	2550	2550	2550	2550	0
546	20250307	110800	20078125	2550	2550	2550	2550	0
547	20250307	110700	20078125	2550	2550	2550	2550	0
548	20250307	110600	20078125	2550	2550	2550	2550	0
549	20250307	110500	20078125	2550	2550	2550	2550	0
550	20250307	110400	20078125	2550	2550	2550	2550	0
551	20250307	110300	20078125	2550	2550	2550	2550	0
552	20250307	110200	20078125	2550	2550	2550	2550	0
553	20250307	110100	20078125	2550	2550	2550	2550	0
554	20250307	110000	20078125	2550	2550	2550	2550	0
555	20250307	105900	20078125	2550	2550	2550	2550	0
556	20250307	105800	20078125	2550	2550	2550	2550	0
557	20250307	105700	20078125	2550	2550	2550	2550	0
558	20250307	105600	20078125	2550	2550	2550	2550	0
559	20250307	105500	20078125	2550	2550	2550	2550	0
560	20250307	105400	20078125	2550	2550	2550	2550	0
561	20250307	105300	20078125	2550	2550	2550	2550	479
562	20250307	105200	18856675	2550	2555	2555	2550	726
563	20250307	105100	17001815	2555	2555	2555	2555	21
564	20250307	105000	16948160	2575	2575	2575	2575	0
565	20250307	104900	16948160	2575	2575	2575	2575	0
566	20250307	104800	16948160	2575	2575	2575	2575	1
567	20250307	104700	16945585	2555	2555	2555	2555	0
568	20250307	104600	16945585	2555	2570	2570	2555	400
569	20250307	104500	15923570	2570	2570	2570	2570	0
570	20250307	104400	15923570	2570	2570	2570	2570	0
571	20250307	104300	15923570	2570	2570	2570	2570	0
572	20250307	104200	15923570	2570	2570	2570	2570	1
573	20250307	104100	15921000	2570	2570	2570	2570	0
574	20250307	104000	15921000	2570	2570	2570	2570	0
575	20250307	103900	15921000	2570	2570	2570	2570	3
576	20250307	103800	15913290	2570	2570	2570	2570	0
577	20250307	103700	15913290	2570	2570	2570	2570	1
578	20250307	103600	15910720	2575	2570	2575	2570	26
579	20250307	103500	15843890	2555	2555	2555	2555	0
580	20250307	103400	15843890	2555	2555	2555	2555	0
581	20250307	103300	15843890	2555	2555	2555	2555	1
582	20250307	103200	15841335	2555	2555	2555	2555	0
583	20250307	103100	15841335	2555	2555	2555	2555	0
584	20250307	103000	15841335	2555	2555	2555	2555	10
585	20250307	102900	15815785	2555	2555	2555	2555	0
586	20250307	102800	15815785	2555	2555	2555	2555	0
587	20250307	102700	15815785	2555	2555	2555	2555	0
588	20250307	102600	15815785	2555	2555	2555	2555	10
589	20250307	102500	15790235	2555	2555	2555	2555	0
590	20250307	102400	15790235	2555	2555	2555	2555	0
591	20250307	102300	15790235	2555	2555	2555	2555	10
592	20250307	102200	15764685	2555	2555	2555	2555	50
593	20250307	102100	15636935	2555	2560	2560	2555	140
594	20250307	102000	15278685	2560	2560	2560	2560	148
595	20250307	101900	14899805	2570	2570	2570	2570	600
596	20250307	101800	13357805	2560	2560	2560	2560	2
597	20250307	101700	13352685	2560	2560	2560	2560	0
598	20250307	101600	13352685	2560	2560	2560	2560	0
599	20250307	101500	13352685	2560	2560	2560	2560	8
600	20250307	101400	13332205	2560	2560	2560	2560	0
601	20250307	101300	13332205	2560	2560	2560	2560	0
602	20250307	101200	13332205	2560	2560	2560	2560	3
603	20250307	101100	13324525	2560	2560	2560	2560	0
604	20250307	101000	13324525	2560	2560	2560	2560	0
605	20250307	100900	13324525	2560	2560	2560	2560	10
606	20250307	100800	13298925	2560	2560	2560	2560	18
607	20250307	100700	13252845	2560	2560	2560	2560	0
608	20250307	100600	13252845	2560	2560	2560	2560	38
609	20250307	100500	13155565	2560	2560	2570	2560	250
610	20250307	100400	12513565	2560	2560	2560	2560	50
611	20250307	100300	12385565	2560	2560	2560	2560	420
612	20250307	100200	11310365	2560	2560	2560	2560	0
613	20250307	100100	11310365	2560	2560	2560	2560	9
614	20250307	100000	11287325	2560	2560	2570	2560	126
615	20250307	095900	10964375	2560	2560	2565	2560	90
616	20250307	095800	10733775	2560	2560	2560	2560	50
617	20250307	095700	10605775	2560	2555	2560	2555	990
618	20250307	095600	8071390	2550	2550	2550	2550	8
619	20250307	095500	8050990	2530	2530	2530	2530	0
620	20250307	095400	8050990	2530	2530	2530	2530	0
621	20250307	095300	8050990	2530	2530	2530	2530	3
622	20250307	095200	8043400	2555	2555	2555	2555	0
623	20250307	095100	8043400	2555	2555	2555	2555	0
624	20250307	095000	8043400	2555	2555	2555	2555	0
625	20250307	094900	8043400	2555	2555	2555	2555	0
626	20250307	094800	8043400	2555	2555	2555	2555	0
627	20250307	094700	8043400	2555	2545	2555	2545	115
628	20250307	094600	7750625	2520	2520	2520	2520	0
629	20250307	094500	7750625	2520	2520	2520	2520	0
630	20250307	094400	7750625	2520	2545	2545	2520	7
631	20250307	094300	7732910	2550	2550	2550	2550	0
632	20250307	094200	7732910	2550	2550	2550	2550	0
633	20250307	094100	7732910	2550	2550	2550	2550	0
634	20250307	094000	7732910	2550	2550	2550	2550	0
635	20250307	093900	7732910	2550	2550	2550	2550	0
636	20250307	093800	7732910	2550	2550	2550	2550	0
637	20250307	093700	7732910	2550	2550	2550	2550	0
638	20250307	093600	7732910	2550	2550	2550	2550	0
639	20250307	093500	7732910	2550	2550	2550	2550	0
640	20250307	093400	7732910	2550	2550	2550	2550	0
641	20250307	093300	7732910	2550	2550	2550	2550	0
642	20250307	093200	7732910	2550	2550	2550	2550	0
643	20250307	093100	7732910	2550	2550	2550	2550	0
644	20250307	093000	7732910	2550	2550	2550	2550	0
645	20250307	092900	7732910	2550	2550	2550	2550	0
646	20250307	092800	7732910	2550	2550	2550	2550	0
647	20250307	092700	7732910	2550	2550	2550	2550	0
648	20250307	092600	7732910	2550	2550	2550	2550	0
649	20250307	092500	7732910	2550	2550	2560	2550	517
650	20250307	092400	6414525	2510	2510	2510	2510	0
651	20250307	092300	6414525	2510	2510	2510	2510	0
652	20250307	092200	6414525	2510	2510	2510	2510	0
653	20250307	092100	6414525	2510	2510	2510	2510	179
654	20250307	092000	5965235	2545	2545	2545	2545	0
655	20250307	091900	5965235	2545	2545	2545	2545	0
656	20250307	091800	5965235	2545	2545	2545	2545	0
657	20250307	091700	5965235	2545	2545	2545	2545	0
658	20250307	091600	5965235	2545	2535	2545	2535	408
659	20250307	091500	4928245	2500	2510	2510	2500	619
660	20250307	091400	3375880	2510	2520	2520	2505	935
661	20250307	091300	1031940	2500	2500	2500	2500	0
662	20250307	091200	1031940	2500	2500	2500	2500	0
663	20250307	091100	1031940	2500	2550	2550	2500	100
664	20250307	091000	779730	2565	2565	2565	2565	0
665	20250307	090900	779730	2565	2565	2565	2565	0
666	20250307	090800	779730	2565	2565	2565	2565	0
667	20250307	090700	779730	2565	2565	2565	2565	0
668	20250307	090600	779730	2565	2565	2565	2565	290
669	20250307	090500	35880	2565	2565	2565	2565	0
670	20250307	090400	35880	2565	2565	2565	2565	0
671	20250307	090300	35880	2565	2565	2565	2565	0
672	20250307	090200	35880	2565	2560	2565	2560	11
673	20250307	090100	7680	2555	2555	2555	2555	0
674	20250307	090000	7680	2555	2565	2565	2555	3