KissMeData/072130/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195300	748996610	5570	5570	5570	5570	5389
3	20250307	195200	748996610	5570	5570	5570	5570	0
4	20250307	195100	748996610	5570	5570	5570	5570	0
5	20250307	195000	748996610	5570	5570	5570	5570	0
6	20250307	194900	748996610	5570	5570	5570	5570	0
7	20250307	194800	748996610	5570	5570	5570	5570	0
8	20250307	194700	748996610	5570	5570	5570	5570	0
9	20250307	194600	748996610	5570	5570	5570	5570	0
10	20250307	194500	748996610	5570	5570	5570	5570	0
11	20250307	194400	748996610	5570	5570	5570	5570	0
12	20250307	194300	748996610	5570	5570	5570	5570	0
13	20250307	194200	748996610	5570	5570	5570	5570	0
14	20250307	194100	748996610	5570	5570	5570	5570	0
15	20250307	194000	748996610	5570	5570	5570	5570	0
16	20250307	193900	748996610	5570	5570	5570	5570	0
17	20250307	193800	748996610	5570	5570	5570	5570	0
18	20250307	193700	748996610	5570	5570	5570	5570	0
19	20250307	193600	748996610	5570	5570	5570	5570	0
20	20250307	193500	748996610	5570	5570	5570	5570	0
21	20250307	193400	748996610	5570	5570	5570	5570	0
22	20250307	193300	748996610	5570	5570	5570	5570	0
23	20250307	193200	748996610	5570	5570	5570	5570	0
24	20250307	193100	748996610	5570	5570	5570	5570	0
25	20250307	193000	748996610	5570	5570	5570	5570	0
26	20250307	192900	748996610	5570	5570	5570	5570	0
27	20250307	192800	748996610	5570	5570	5570	5570	0
28	20250307	192700	748996610	5570	5570	5570	5570	0
29	20250307	192600	748996610	5570	5570	5570	5570	0
30	20250307	192500	748996610	5570	5570	5570	5570	0
31	20250307	192400	748996610	5570	5570	5570	5570	0
32	20250307	192300	748996610	5570	5570	5570	5570	5389
33	20250307	192200	748996610	5570	5570	5570	5570	0
34	20250307	192100	748996610	5570	5570	5570	5570	0
35	20250307	192000	748996610	5570	5570	5570	5570	0
36	20250307	191900	748996610	5570	5570	5570	5570	0
37	20250307	191800	748996610	5570	5570	5570	5570	0
38	20250307	191700	748996610	5570	5570	5570	5570	0
39	20250307	191600	748996610	5570	5570	5570	5570	0
40	20250307	191500	748996610	5570	5570	5570	5570	0
41	20250307	191400	748996610	5570	5570	5570	5570	0
42	20250307	191300	748996610	5570	5570	5570	5570	0
43	20250307	191200	748996610	5570	5570	5570	5570	0
44	20250307	191100	748996610	5570	5570	5570	5570	0
45	20250307	191000	748996610	5570	5570	5570	5570	0
46	20250307	190900	748996610	5570	5570	5570	5570	0
47	20250307	190800	748996610	5570	5570	5570	5570	0
48	20250307	190700	748996610	5570	5570	5570	5570	0
49	20250307	190600	748996610	5570	5570	5570	5570	0
50	20250307	190500	748996610	5570	5570	5570	5570	0
51	20250307	190400	748996610	5570	5570	5570	5570	0
52	20250307	190300	748996610	5570	5570	5570	5570	0
53	20250307	190200	748996610	5570	5570	5570	5570	0
54	20250307	190100	748996610	5570	5570	5570	5570	0
55	20250307	190000	748996610	5570	5570	5570	5570	0
56	20250307	185900	748996610	5570	5570	5570	5570	0
57	20250307	185800	748996610	5570	5570	5570	5570	0
58	20250307	185700	748996610	5570	5570	5570	5570	0
59	20250307	185600	748996610	5570	5570	5570	5570	0
60	20250307	185500	748996610	5570	5570	5570	5570	0
61	20250307	185400	748996610	5570	5570	5570	5570	0
62	20250307	185300	748996610	5570	5570	5570	5570	5389
63	20250307	185200	748996610	5570	5570	5570	5570	0
64	20250307	185100	748996610	5570	5570	5570	5570	0
65	20250307	185000	748996610	5570	5570	5570	5570	0
66	20250307	184900	748996610	5570	5570	5570	5570	0
67	20250307	184800	748996610	5570	5570	5570	5570	0
68	20250307	184700	748996610	5570	5570	5570	5570	0
69	20250307	184600	748996610	5570	5570	5570	5570	0
70	20250307	184500	748996610	5570	5570	5570	5570	0
71	20250307	184400	748996610	5570	5570	5570	5570	0
72	20250307	184300	748996610	5570	5570	5570	5570	0
73	20250307	184200	748996610	5570	5570	5570	5570	0
74	20250307	184100	748996610	5570	5570	5570	5570	0
75	20250307	184000	748996610	5570	5570	5570	5570	0
76	20250307	183900	748996610	5570	5570	5570	5570	0
77	20250307	183800	748996610	5570	5570	5570	5570	0
78	20250307	183700	748996610	5570	5570	5570	5570	0
79	20250307	183600	748996610	5570	5570	5570	5570	0
80	20250307	183500	748996610	5570	5570	5570	5570	0
81	20250307	183400	748996610	5570	5570	5570	5570	0
82	20250307	183300	748996610	5570	5570	5570	5570	0
83	20250307	183200	748996610	5570	5570	5570	5570	0
84	20250307	183100	748996610	5570	5570	5570	5570	0
85	20250307	183000	748996610	5570	5570	5570	5570	0
86	20250307	182900	748996610	5570	5570	5570	5570	0
87	20250307	182800	748996610	5570	5570	5570	5570	0
88	20250307	182700	748996610	5570	5570	5570	5570	0
89	20250307	182600	748996610	5570	5570	5570	5570	0
90	20250307	182500	748996610	5570	5570	5570	5570	0
91	20250307	182400	748996610	5570	5570	5570	5570	0
92	20250307	182300	748996610	5570	5570	5570	5570	5389
93	20250307	182200	748996610	5570	5570	5570	5570	0
94	20250307	182100	748996610	5570	5570	5570	5570	0
95	20250307	182000	748996610	5570	5570	5570	5570	0
96	20250307	181900	748996610	5570	5570	5570	5570	0
97	20250307	181800	748996610	5570	5570	5570	5570	0
98	20250307	181700	748996610	5570	5570	5570	5570	0
99	20250307	181600	748996610	5570	5570	5570	5570	0
100	20250307	181500	748996610	5570	5570	5570	5570	0
101	20250307	181400	748996610	5570	5570	5570	5570	0
102	20250307	181300	748996610	5570	5570	5570	5570	0
103	20250307	181200	748996610	5570	5570	5570	5570	0
104	20250307	181100	748996610	5570	5570	5570	5570	0
105	20250307	181000	748996610	5570	5570	5570	5570	0
106	20250307	180900	748996610	5570	5570	5570	5570	0
107	20250307	180800	748996610	5570	5570	5570	5570	0
108	20250307	180700	748996610	5570	5570	5570	5570	0
109	20250307	180600	748996610	5570	5570	5570	5570	0
110	20250307	180500	748996610	5570	5570	5570	5570	0
111	20250307	180400	748996610	5570	5570	5570	5570	0
112	20250307	180300	748996610	5570	5570	5570	5570	0
113	20250307	180200	748996610	5570	5570	5570	5570	0
114	20250307	180100	748996610	5570	5570	5570	5570	0
115	20250307	180000	748996610	5570	5570	5570	5570	0
116	20250307	175900	748996610	5570	5570	5570	5570	0
117	20250307	175800	748996610	5570	5570	5570	5570	0
118	20250307	175700	748996610	5570	5570	5570	5570	0
119	20250307	175600	748996610	5570	5570	5570	5570	0
120	20250307	175500	748996610	5570	5570	5570	5570	0
121	20250307	175400	748996610	5570	5570	5570	5570	0
122	20250307	175300	748996610	5570	5570	5570	5570	5389
123	20250307	175200	748996610	5570	5570	5570	5570	0
124	20250307	175100	748996610	5570	5570	5570	5570	0
125	20250307	175000	748996610	5570	5570	5570	5570	0
126	20250307	174900	748996610	5570	5570	5570	5570	0
127	20250307	174800	748996610	5570	5570	5570	5570	0
128	20250307	174700	748996610	5570	5570	5570	5570	0
129	20250307	174600	748996610	5570	5570	5570	5570	0
130	20250307	174500	748996610	5570	5570	5570	5570	0
131	20250307	174400	748996610	5570	5570	5570	5570	0
132	20250307	174300	748996610	5570	5570	5570	5570	0
133	20250307	174200	748996610	5570	5570	5570	5570	0
134	20250307	174100	748996610	5570	5570	5570	5570	0
135	20250307	174000	748996610	5570	5570	5570	5570	0
136	20250307	173900	748996610	5570	5570	5570	5570	0
137	20250307	173800	748996610	5570	5570	5570	5570	0
138	20250307	173700	748996610	5570	5570	5570	5570	0
139	20250307	173600	748996610	5570	5570	5570	5570	0
140	20250307	173500	748996610	5570	5570	5570	5570	0
141	20250307	173400	748996610	5570	5570	5570	5570	0
142	20250307	173300	748996610	5570	5570	5570	5570	0
143	20250307	173200	748996610	5570	5570	5570	5570	0
144	20250307	173100	748996610	5570	5570	5570	5570	0
145	20250307	173000	748996610	5570	5570	5570	5570	0
146	20250307	172900	748996610	5570	5570	5570	5570	0
147	20250307	172800	748996610	5570	5570	5570	5570	0
148	20250307	172700	748996610	5570	5570	5570	5570	0
149	20250307	172600	748996610	5570	5570	5570	5570	0
150	20250307	172500	748996610	5570	5570	5570	5570	0
151	20250307	172400	748996610	5570	5570	5570	5570	0
152	20250307	172300	748996610	5570	5570	5570	5570	5389
153	20250307	172200	748996610	5570	5570	5570	5570	0
154	20250307	172100	748996610	5570	5570	5570	5570	0
155	20250307	172000	748996610	5570	5570	5570	5570	0
156	20250307	171900	748996610	5570	5570	5570	5570	0
157	20250307	171800	748996610	5570	5570	5570	5570	0
158	20250307	171700	748996610	5570	5570	5570	5570	0
159	20250307	171600	748996610	5570	5570	5570	5570	0
160	20250307	171500	748996610	5570	5570	5570	5570	0
161	20250307	171400	748996610	5570	5570	5570	5570	0
162	20250307	171300	748996610	5570	5570	5570	5570	0
163	20250307	171200	748996610	5570	5570	5570	5570	0
164	20250307	171100	748996610	5570	5570	5570	5570	0
165	20250307	171000	748996610	5570	5570	5570	5570	0
166	20250307	170900	748996610	5570	5570	5570	5570	0
167	20250307	170800	748996610	5570	5570	5570	5570	0
168	20250307	170700	748996610	5570	5570	5570	5570	0
169	20250307	170600	748996610	5570	5570	5570	5570	0
170	20250307	170500	748996610	5570	5570	5570	5570	0
171	20250307	170400	748996610	5570	5570	5570	5570	0
172	20250307	170300	748996610	5570	5570	5570	5570	0
173	20250307	170200	748996610	5570	5570	5570	5570	0
174	20250307	170100	748996610	5570	5570	5570	5570	0
175	20250307	170000	748996610	5570	5570	5570	5570	0
176	20250307	165900	748996610	5570	5570	5570	5570	0
177	20250307	165800	748996610	5570	5570	5570	5570	0
178	20250307	165700	748996610	5570	5570	5570	5570	0
179	20250307	165600	748996610	5570	5570	5570	5570	0
180	20250307	165500	748996610	5570	5570	5570	5570	0
181	20250307	165400	748996610	5570	5570	5570	5570	0
182	20250307	165300	748996610	5570	5570	5570	5570	5389
183	20250307	165200	748996610	5570	5570	5570	5570	0
184	20250307	165100	748996610	5570	5570	5570	5570	0
185	20250307	165000	748996610	5570	5570	5570	5570	0
186	20250307	164900	748996610	5570	5570	5570	5570	0
187	20250307	164800	748996610	5570	5570	5570	5570	0
188	20250307	164700	748996610	5570	5570	5570	5570	0
189	20250307	164600	748996610	5570	5570	5570	5570	0
190	20250307	164500	748996610	5570	5570	5570	5570	0
191	20250307	164400	748996610	5570	5570	5570	5570	0
192	20250307	164300	748996610	5570	5570	5570	5570	0
193	20250307	164200	748996610	5570	5570	5570	5570	0
194	20250307	164100	748996610	5570	5570	5570	5570	0
195	20250307	164000	748996610	5570	5570	5570	5570	0
196	20250307	163900	748996610	5570	5570	5570	5570	0
197	20250307	163800	748996610	5570	5570	5570	5570	0
198	20250307	163700	748996610	5570	5570	5570	5570	0
199	20250307	163600	748996610	5570	5570	5570	5570	0
200	20250307	163500	748996610	5570	5570	5570	5570	0
201	20250307	163400	748996610	5570	5570	5570	5570	0
202	20250307	163300	748996610	5570	5570	5570	5570	0
203	20250307	163200	748996610	5570	5570	5570	5570	0
204	20250307	163100	748996610	5570	5570	5570	5570	0
205	20250307	163000	748996610	5570	5570	5570	5570	0
206	20250307	162900	748996610	5570	5570	5570	5570	0
207	20250307	162800	748996610	5570	5570	5570	5570	0
208	20250307	162700	748996610	5570	5570	5570	5570	0
209	20250307	162600	748996610	5570	5570	5570	5570	0
210	20250307	162500	748996610	5570	5570	5570	5570	0
211	20250307	162400	748996610	5570	5570	5570	5570	0
212	20250307	162300	748996610	5570	5570	5570	5570	5389
213	20250307	162200	748996610	5570	5570	5570	5570	0
214	20250307	162100	748996610	5570	5570	5570	5570	0
215	20250307	162000	748996610	5570	5570	5570	5570	0
216	20250307	161900	748996610	5570	5570	5570	5570	0
217	20250307	161800	748996610	5570	5570	5570	5570	0
218	20250307	161700	748996610	5570	5570	5570	5570	0
219	20250307	161600	748996610	5570	5570	5570	5570	0
220	20250307	161500	748996610	5570	5570	5570	5570	0
221	20250307	161400	748996610	5570	5570	5570	5570	0
222	20250307	161300	748996610	5570	5570	5570	5570	0
223	20250307	161200	748996610	5570	5570	5570	5570	0
224	20250307	161100	748996610	5570	5570	5570	5570	0
225	20250307	161000	748996610	5570	5570	5570	5570	0
226	20250307	160900	748996610	5570	5570	5570	5570	0
227	20250307	160800	748996610	5570	5570	5570	5570	0
228	20250307	160700	748996610	5570	5570	5570	5570	0
229	20250307	160600	748996610	5570	5570	5570	5570	0
230	20250307	160500	748996610	5570	5570	5570	5570	0
231	20250307	160400	748996610	5570	5570	5570	5570	0
232	20250307	160300	748996610	5570	5570	5570	5570	0
233	20250307	160200	748996610	5570	5570	5570	5570	0
234	20250307	160100	748996610	5570	5570	5570	5570	0
235	20250307	160000	748996610	5570	5570	5570	5570	0
236	20250307	155900	748996610	5570	5570	5570	5570	0
237	20250307	155800	748996610	5570	5570	5570	5570	0
238	20250307	155700	748996610	5570	5570	5570	5570	0
239	20250307	155600	748996610	5570	5570	5570	5570	0
240	20250307	155500	748996610	5570	5570	5570	5570	0
241	20250307	155400	748996610	5570	5570	5570	5570	0
242	20250307	155300	748996610	5570	5570	5570	5570	5389
243	20250307	155200	748996610	5570	5570	5570	5570	0
244	20250307	155100	748996610	5570	5570	5570	5570	0
245	20250307	155000	748996610	5570	5570	5570	5570	0
246	20250307	154900	748996610	5570	5570	5570	5570	0
247	20250307	154800	748996610	5570	5570	5570	5570	0
248	20250307	154700	748996610	5570	5570	5570	5570	0
249	20250307	154600	748996610	5570	5570	5570	5570	0
250	20250307	154500	748996610	5570	5570	5570	5570	0
251	20250307	154400	748996610	5570	5570	5570	5570	0
252	20250307	154300	748996610	5570	5570	5570	5570	0
253	20250307	154200	748996610	5570	5570	5570	5570	0
254	20250307	154100	748996610	5570	5570	5570	5570	0
255	20250307	154000	748996610	5570	5570	5570	5570	0
256	20250307	153900	748996610	5570	5570	5570	5570	0
257	20250307	153800	748996610	5570	5570	5570	5570	0
258	20250307	153700	748996610	5570	5570	5570	5570	0
259	20250307	153600	748996610	5570	5570	5570	5570	0
260	20250307	153500	748996610	5570	5570	5570	5570	0
261	20250307	153400	748996610	5570	5570	5570	5570	0
262	20250307	153300	748996610	5570	5570	5570	5570	0
263	20250307	153200	748996610	5570	5570	5570	5570	0
264	20250307	153100	748996610	5570	5570	5570	5570	0
265	20250307	153000	748996610	5570	5570	5570	5570	5389
266	20250307	152900	718979880	5570	5570	5570	5570	0
267	20250307	152800	718979880	5570	5570	5570	5570	0
268	20250307	152700	718979880	5570	5570	5570	5570	0
269	20250307	152600	718979880	5570	5570	5570	5570	0
270	20250307	152500	718979880	5570	5570	5570	5570	0
271	20250307	152400	718979880	5570	5570	5570	5570	0
272	20250307	152300	718979880	5570	5570	5570	5570	0
273	20250307	152200	718979880	5570	5570	5570	5570	0
274	20250307	152100	718979880	5570	5570	5570	5570	0
275	20250307	152000	718979880	5570	5570	5570	5570	0
276	20250307	151900	718979880	5570	5570	5580	5560	156
277	20250307	151800	718110790	5580	5520	5580	5490	12523
278	20250307	151700	648771980	5520	5490	5520	5480	2026
279	20250307	151600	637638425	5530	5530	5530	5530	0
280	20250307	151500	637638425	5530	5530	5530	5530	0
281	20250307	151400	637638425	5530	5500	5530	5500	223
282	20250307	151300	636411325	5530	5500	5530	5500	787
283	20250307	151200	632081725	5530	5530	5530	5510	325
284	20250307	151100	630289275	5510	5520	5540	5510	2112
285	20250307	151000	618629095	5520	5490	5520	5480	265
286	20250307	150900	617175885	5520	5520	5520	5520	0
287	20250307	150800	617175885	5520	5520	5520	5520	0
288	20250307	150700	617175885	5520	5520	5520	5520	0
289	20250307	150600	617175885	5520	5520	5520	5520	0
290	20250307	150500	617175885	5520	5490	5520	5490	1703
291	20250307	150400	607826265	5490	5490	5520	5490	1703
292	20250307	150300	598476765	5480	5530	5530	5480	277
293	20250307	150200	596955675	5490	5500	5530	5490	1406
294	20250307	150100	589236525	5540	5540	5540	5540	0
295	20250307	150000	589236525	5540	5540	5540	5540	1
296	20250307	145900	589230985	5540	5520	5540	5520	111
297	20250307	145800	588616535	5490	5530	5540	5490	401
298	20250307	145700	586395345	5540	5510	5540	5510	2414
299	20250307	145600	573065285	5480	5490	5510	5480	492
300	20250307	145500	570367795	5510	5510	5510	5510	0
301	20250307	145400	570367795	5510	5510	5510	5510	0
302	20250307	145300	570367795	5510	5500	5510	5500	830
303	20250307	145200	565799135	5510	5510	5510	5510	0
304	20250307	145100	565799135	5510	5510	5510	5510	0
305	20250307	145000	565799135	5510	5490	5510	5480	1178
306	20250307	144900	559343245	5510	5510	5510	5510	0
307	20250307	144800	559343245	5510	5510	5510	5510	0
308	20250307	144700	559343245	5510	5510	5510	5510	10
309	20250307	144600	559288145	5510	5490	5510	5480	378
310	20250307	144500	557215905	5520	5520	5520	5520	10
311	20250307	144400	557160705	5510	5520	5520	5510	107
312	20250307	144300	556571085	5520	5520	5520	5520	1
313	20250307	144200	556565565	5530	5530	5530	5530	1
314	20250307	144100	556560035	5530	5530	5530	5530	0
315	20250307	144000	556560035	5530	5510	5530	5510	100
316	20250307	143900	556008895	5510	5540	5540	5470	981
317	20250307	143800	550630145	5540	5540	5540	5540	0
318	20250307	143700	550630145	5540	5540	5540	5540	11
319	20250307	143600	550569205	5540	5540	5540	5540	0
320	20250307	143500	550569205	5540	5500	5540	5500	13
321	20250307	143400	550497505	5540	5510	5540	5510	281
322	20250307	143300	548947145	5530	5530	5530	5530	0
323	20250307	143200	548947145	5530	5510	5530	5510	502
324	20250307	143100	546181065	5510	5510	5510	5510	310
325	20250307	143000	544472965	5540	5540	5540	5540	0
326	20250307	142900	544472965	5540	5540	5540	5510	211
327	20250307	142800	543310175	5500	5510	5510	5500	50
328	20250307	142700	543034705	5540	5530	5540	5530	2
329	20250307	142600	543023635	5500	5510	5510	5500	89
330	20250307	142500	542533635	5540	5540	5540	5540	0
331	20250307	142400	542533635	5540	5540	5540	5540	0
332	20250307	142300	542533635	5540	5540	5540	5540	0
333	20250307	142200	542533635	5540	5540	5540	5540	0
334	20250307	142100	542533635	5540	5500	5540	5500	256
335	20250307	142000	541124795	5540	5520	5540	5500	301
336	20250307	141900	539466805	5540	5510	5540	5510	417
337	20250307	141800	537168925	5540	5530	5540	5530	2
338	20250307	141700	537157855	5540	5540	5540	5540	0
339	20250307	141600	537157855	5540	5540	5540	5540	0
340	20250307	141500	537157855	5540	5540	5540	5540	0
341	20250307	141400	537157855	5540	5520	5540	5520	109
342	20250307	141300	536555075	5520	5520	5520	5520	96
343	20250307	141200	536025155	5540	5540	5540	5540	10
344	20250307	141100	535969755	5520	5520	5520	5520	18
345	20250307	141000	535870395	5550	5550	5550	5550	0
346	20250307	140900	535870395	5550	5550	5550	5550	180
347	20250307	140800	534871395	5550	5550	5550	5550	0
348	20250307	140700	534871395	5550	5500	5550	5500	92
349	20250307	140600	534364895	5550	5550	5550	5550	0
350	20250307	140500	534364895	5550	5540	5550	5540	100
351	20250307	140400	533810145	5550	5550	5550	5550	0
352	20250307	140300	533810145	5550	5510	5550	5500	1169
353	20250307	140200	527362335	5520	5550	5550	5520	457
354	20250307	140100	524839425	5550	5520	5550	5520	151
355	20250307	140000	524003765	5530	5550	5550	5530	268
356	20250307	135900	522521425	5540	5540	5540	5540	10
357	20250307	135800	522466025	5550	5550	5550	5540	327
358	20250307	135700	520651195	5560	5570	5570	5560	685
359	20250307	135600	516836625	5570	5560	5570	5560	1084
360	20250307	135500	510806615	5560	5530	5560	5530	2000
361	20250307	135400	499714895	5530	5530	5530	5530	0
362	20250307	135300	499714895	5530	5530	5530	5530	72
363	20250307	135200	499316735	5540	5550	5550	5540	42
364	20250307	135100	499084045	5560	5560	5560	5560	0
365	20250307	135000	499084045	5560	5560	5560	5560	0
366	20250307	134900	499084045	5560	5550	5560	5550	780
367	20250307	134800	494749295	5550	5550	5550	5550	1
368	20250307	134700	494743745	5560	5510	5560	5510	2833
369	20250307	134600	479047615	5510	5510	5510	5510	0
370	20250307	134500	479047615	5510	5510	5510	5510	100
371	20250307	134400	478496615	5520	5520	5520	5520	0
372	20250307	134300	478496615	5520	5520	5520	5520	1008
373	20250307	134200	472932455	5520	5530	5530	5520	602
374	20250307	134100	469609405	5530	5520	5530	5520	20
375	20250307	134000	469498905	5530	5510	5530	5510	2699
376	20250307	133900	454602295	5500	5500	5500	5500	150
377	20250307	133800	453777295	5480	5480	5480	5480	100
378	20250307	133700	453229295	5520	5510	5520	5510	1687
379	20250307	133600	443933825	5510	5500	5510	5500	950
380	20250307	133500	438702075	5510	5500	5510	5490	2948
381	20250307	133400	422479705	5500	5490	5500	5490	3000
382	20250307	133300	405995015	5470	5490	5500	5470	32
383	20250307	133200	405819725	5480	5490	5500	5480	9649
384	20250307	133100	352771875	5490	5460	5490	5460	5204
385	20250307	133000	324301065	5460	5460	5460	5460	12
386	20250307	132900	324235545	5460	5460	5460	5460	0
387	20250307	132800	324235545	5460	5450	5460	5450	10
388	20250307	132700	324181035	5450	5450	5450	5450	0
389	20250307	132600	324181035	5450	5450	5450	5450	0
390	20250307	132500	324181035	5450	5450	5450	5450	0
391	20250307	132400	324181035	5450	5450	5450	5450	0
392	20250307	132300	324181035	5450	5450	5450	5450	200
393	20250307	132200	323091035	5450	5450	5450	5450	0
394	20250307	132100	323091035	5450	5450	5450	5450	0
395	20250307	132000	323091035	5450	5450	5450	5440	113
396	20250307	131900	322476165	5450	5450	5450	5450	0
397	20250307	131800	322476165	5450	5450	5450	5450	0
398	20250307	131700	322476165	5450	5450	5450	5440	428
399	20250307	131600	320144635	5430	5440	5450	5430	1156
400	20250307	131500	313855945	5440	5430	5440	5430	1135
401	20250307	131400	307692795	5430	5420	5430	5420	1913
402	20250307	131300	297324235	5420	5410	5420	5410	2759
403	20250307	131200	282393915	5420	5420	5420	5420	10
404	20250307	131100	282339715	5400	5410	5410	5400	1983
405	20250307	131000	271611745	5410	5410	5410	5410	0
406	20250307	130900	271611745	5410	5410	5410	5410	69
407	20250307	130800	271238455	5400	5400	5400	5400	13
408	20250307	130700	271168255	5420	5420	5420	5420	0
409	20250307	130600	271168255	5420	5420	5420	5420	0
410	20250307	130500	271168255	5420	5420	5420	5420	2
411	20250307	130400	271157415	5420	5420	5420	5420	0
412	20250307	130300	271157415	5420	5420	5420	5420	0
413	20250307	130200	271157415	5420	5420	5420	5420	5
414	20250307	130100	271130315	5410	5410	5410	5410	1168
415	20250307	130000	264811435	5410	5410	5410	5410	0
416	20250307	125900	264811435	5410	5410	5410	5410	0
417	20250307	125800	264811435	5410	5410	5410	5410	0
418	20250307	125700	264811435	5410	5410	5410	5410	0
419	20250307	125600	264811435	5410	5410	5410	5410	100
420	20250307	125500	264270435	5410	5410	5410	5410	0
421	20250307	125400	264270435	5410	5410	5410	5410	0
422	20250307	125300	264270435	5410	5410	5410	5410	13
423	20250307	125200	264200105	5410	5410	5410	5410	146
424	20250307	125100	263410245	5410	5410	5410	5410	0
425	20250307	125000	263410245	5410	5400	5410	5400	1132
426	20250307	124900	257296075	5400	5400	5400	5400	0
427	20250307	124800	257296075	5400	5400	5400	5400	0
428	20250307	124700	257296075	5400	5400	5400	5400	0
429	20250307	124600	257296075	5400	5400	5400	5400	20
430	20250307	124500	257188075	5400	5400	5400	5400	0
431	20250307	124400	257188075	5400	5400	5400	5400	300
432	20250307	124300	255568075	5400	5400	5400	5400	10
433	20250307	124200	255514075	5400	5400	5400	5400	5
434	20250307	124100	255487075	5390	5390	5390	5390	0
435	20250307	124000	255487075	5390	5400	5400	5390	26
436	20250307	123900	255346885	5400	5390	5400	5390	1039
437	20250307	123800	249744995	5390	5390	5390	5390	10
438	20250307	123700	249691095	5390	5390	5390	5390	0
439	20250307	123600	249691095	5390	5390	5390	5390	0
440	20250307	123500	249691095	5390	5390	5390	5390	0
441	20250307	123400	249691095	5390	5390	5390	5390	0
442	20250307	123300	249691095	5390	5390	5390	5390	0
443	20250307	123200	249691095	5390	5390	5390	5390	0
444	20250307	123100	249691095	5390	5390	5390	5390	18
445	20250307	123000	249594075	5390	5390	5390	5390	0
446	20250307	122900	249594075	5390	5390	5390	5390	0
447	20250307	122800	249594075	5390	5390	5390	5390	0
448	20250307	122700	249594075	5390	5390	5390	5390	0
449	20250307	122600	249594075	5390	5390	5390	5390	0
450	20250307	122500	249594075	5390	5390	5390	5390	0
451	20250307	122400	249594075	5390	5390	5390	5390	0
452	20250307	122300	249594075	5390	5390	5390	5390	0
453	20250307	122200	249594075	5390	5390	5390	5390	283
454	20250307	122100	248068705	5390	5390	5390	5390	0
455	20250307	122000	248068705	5390	5390	5390	5390	0
456	20250307	121900	248068705	5390	5390	5390	5390	0
457	20250307	121800	248068705	5390	5390	5390	5390	0
458	20250307	121700	248068705	5390	5390	5390	5390	0
459	20250307	121600	248068705	5390	5390	5390	5390	0
460	20250307	121500	248068705	5390	5390	5390	5390	0
461	20250307	121400	248068705	5390	5390	5390	5390	0
462	20250307	121300	248068705	5390	5380	5390	5380	250
463	20250307	121200	246721565	5390	5390	5390	5390	0
464	20250307	121100	246721565	5390	5380	5390	5380	200
465	20250307	121000	245644565	5390	5390	5390	5390	0
466	20250307	120900	245644565	5390	5390	5390	5390	0
467	20250307	120800	245644565	5390	5390	5390	5390	0
468	20250307	120700	245644565	5390	5390	5390	5390	0
469	20250307	120600	245644565	5390	5390	5390	5390	200
470	20250307	120500	244566565	5390	5390	5390	5390	0
471	20250307	120400	244566565	5390	5390	5390	5390	310
472	20250307	120300	242895665	5370	5370	5370	5370	37
473	20250307	120200	242696975	5390	5390	5390	5390	0
474	20250307	120100	242696975	5390	5390	5390	5390	0
475	20250307	120000	242696975	5390	5390	5390	5390	20
476	20250307	115900	242589175	5360	5370	5370	5360	200
477	20250307	115800	241516615	5390	5390	5390	5390	300
478	20250307	115700	239899615	5390	5390	5390	5390	0
479	20250307	115600	239899615	5390	5390	5390	5390	0
480	20250307	115500	239899615	5390	5390	5390	5390	0
481	20250307	115400	239899615	5390	5390	5390	5390	0
482	20250307	115300	239899615	5390	5390	5390	5380	12
483	20250307	115200	239834995	5390	5380	5390	5380	105
484	20250307	115100	239270045	5390	5390	5390	5390	11
485	20250307	115000	239210755	5380	5380	5380	5380	200
486	20250307	114900	238134755	5390	5390	5390	5390	0
487	20250307	114800	238134755	5390	5390	5390	5390	10
488	20250307	114700	238080855	5390	5360	5390	5360	1070
489	20250307	114600	232329335	5380	5380	5380	5380	0
490	20250307	114500	232329335	5380	5380	5380	5380	0
491	20250307	114400	232329335	5380	5380	5380	5380	0
492	20250307	114300	232329335	5380	5380	5380	5380	0
493	20250307	114200	232329335	5380	5380	5380	5380	0
494	20250307	114100	232329335	5380	5380	5380	5380	0
495	20250307	114000	232329335	5380	5380	5380	5380	0
496	20250307	113900	232329335	5380	5380	5380	5380	0
497	20250307	113800	232329335	5380	5380	5380	5380	0
498	20250307	113700	232329335	5380	5360	5380	5360	39
499	20250307	113600	232120275	5380	5380	5380	5380	0
500	20250307	113500	232120275	5380	5380	5380	5380	0
501	20250307	113400	232120275	5380	5380	5380	5380	0
502	20250307	113300	232120275	5380	5380	5380	5380	0
503	20250307	113200	232120275	5380	5380	5380	5380	0
504	20250307	113100	232120275	5380	5380	5380	5380	0
505	20250307	113000	232120275	5380	5380	5380	5380	20
506	20250307	112900	232012675	5380	5380	5380	5380	0
507	20250307	112800	232012675	5380	5380	5380	5380	0
508	20250307	112700	232012675	5380	5380	5380	5380	0
509	20250307	112600	232012675	5380	5380	5380	5380	0
510	20250307	112500	232012675	5380	5380	5380	5380	0
511	20250307	112400	232012675	5380	5360	5380	5350	509
512	20250307	112300	229288255	5390	5390	5390	5390	1
513	20250307	112200	229282865	5370	5360	5370	5360	410
514	20250307	112100	227084765	5360	5360	5360	5360	0
515	20250307	112000	227084765	5360	5360	5360	5360	60
516	20250307	111900	226763165	5360	5360	5360	5360	1
517	20250307	111800	226757805	5390	5390	5390	5390	0
518	20250307	111700	226757805	5390	5390	5390	5390	0
519	20250307	111600	226757805	5390	5390	5390	5390	0
520	20250307	111500	226757805	5390	5390	5390	5390	5
521	20250307	111400	226730855	5370	5370	5370	5370	15
522	20250307	111300	226650305	5390	5390	5390	5390	0
523	20250307	111200	226650305	5390	5390	5390	5390	0
524	20250307	111100	226650305	5390	5390	5390	5390	10
525	20250307	111000	226596405	5370	5390	5390	5370	15
526	20250307	110900	226515755	5350	5350	5350	5350	0
527	20250307	110800	226515755	5350	5350	5350	5350	2
528	20250307	110700	226505055	5390	5390	5390	5390	0
529	20250307	110600	226505055	5390	5350	5390	5350	710
530	20250307	110500	222693005	5360	5360	5360	5360	110
531	20250307	110400	222103405	5360	5360	5360	5360	0
532	20250307	110300	222103405	5360	5360	5360	5360	127
533	20250307	110200	221422685	5390	5390	5390	5390	0
534	20250307	110100	221422685	5390	5380	5390	5350	27
535	20250307	110000	221277500	5380	5380	5380	5380	0
536	20250307	105900	221277500	5380	5380	5380	5380	0
537	20250307	105800	221277500	5380	5380	5380	5380	0
538	20250307	105700	221277500	5380	5380	5380	5380	0
539	20250307	105600	221277500	5380	5380	5380	5380	0
540	20250307	105500	221277500	5380	5380	5380	5380	0
541	20250307	105400	221277500	5380	5380	5380	5380	0
542	20250307	105300	221277500	5380	5370	5380	5370	112
543	20250307	105200	220675720	5370	5370	5370	5370	65
544	20250307	105100	220326670	5390	5390	5390	5390	0
545	20250307	105000	220326670	5390	5370	5390	5370	3848
546	20250307	104900	199599050	5370	5350	5370	5350	6526
547	20250307	104800	164684770	5350	5440	5440	5340	4722
548	20250307	104700	139403660	5400	5390	5400	5390	1336
549	20250307	104600	132192260	5380	5370	5380	5370	1690
550	20250307	104500	123106610	5370	5365	5370	5360	269
551	20250307	104400	121663445	5365	5365	5365	5365	5
552	20250307	104300	121636620	5370	5370	5370	5370	0
553	20250307	104200	121636620	5370	5360	5370	5360	2
554	20250307	104100	121625890	5370	5370	5370	5370	0
555	20250307	104000	121625890	5370	5370	5370	5370	0
556	20250307	103900	121625890	5370	5370	5370	5370	5
557	20250307	103800	121599040	5370	5370	5370	5370	0
558	20250307	103700	121599040	5370	5370	5370	5370	0
559	20250307	103600	121599040	5370	5370	5370	5370	0
560	20250307	103500	121599040	5370	5370	5370	5370	0
561	20250307	103400	121599040	5370	5370	5370	5370	0
562	20250307	103300	121599040	5370	5370	5370	5370	0
563	20250307	103200	121599040	5370	5370	5370	5350	94
564	20250307	103100	121094800	5370	5370	5370	5370	0
565	20250307	103000	121094800	5370	5350	5370	5350	32
566	20250307	102900	120923500	5380	5380	5380	5380	0
567	20250307	102800	120923500	5380	5380	5380	5380	1
568	20250307	102700	120918120	5350	5350	5350	5350	250
569	20250307	102600	119580620	5350	5350	5350	5350	1000
570	20250307	102500	114230620	5350	5350	5350	5350	500
571	20250307	102400	111555620	5350	5350	5350	5350	23
572	20250307	102300	111432570	5350	5350	5350	5350	200
573	20250307	102200	110362570	5350	5350	5350	5350	110
574	20250307	102100	109774070	5350	5350	5350	5350	500
575	20250307	102000	107099070	5350	5380	5390	5340	2303
576	20250307	101900	94780190	5390	5370	5390	5370	132
577	20250307	101800	94071330	5350	5360	5360	5350	526
578	20250307	101700	91257130	5370	5370	5370	5370	20
579	20250307	101600	91149730	5390	5370	5390	5360	403
580	20250307	101500	88988110	5390	5390	5390	5390	0
581	20250307	101400	88988110	5390	5390	5390	5390	0
582	20250307	101300	88988110	5390	5390	5390	5390	0
583	20250307	101200	88988110	5390	5390	5390	5390	0
584	20250307	101100	88988110	5390	5390	5390	5390	0
585	20250307	101000	88988110	5390	5390	5390	5390	1
586	20250307	100900	88982720	5390	5390	5390	5390	0
587	20250307	100800	88982720	5390	5390	5390	5390	50
588	20250307	100700	88713220	5390	5390	5390	5390	0
589	20250307	100600	88713220	5390	5390	5390	5390	0
590	20250307	100500	88713220	5390	5390	5390	5390	0
591	20250307	100400	88713220	5390	5360	5390	5360	30
592	20250307	100300	88552390	5390	5390	5390	5360	449
593	20250307	100200	86140430	5380	5380	5380	5380	81
594	20250307	100100	85704650	5400	5400	5400	5400	0
595	20250307	100000	85704650	5400	5400	5400	5400	450
596	20250307	095900	83274650	5400	5400	5400	5400	0
597	20250307	095800	83274650	5400	5400	5400	5400	0
598	20250307	095700	83274650	5400	5400	5400	5380	1654
599	20250307	095600	74346750	5390	5400	5400	5390	548
600	20250307	095500	71392970	5400	5400	5400	5390	251
601	20250307	095400	70038680	5410	5420	5420	5410	102
602	20250307	095300	69485940	5470	5430	5470	5430	247
603	20250307	095200	68144690	5470	5440	5480	5440	36
604	20250307	095100	67948640	5480	5450	5480	5440	37
605	20250307	095000	67747190	5480	5480	5480	5480	0
606	20250307	094900	67747190	5480	5440	5480	5440	83
607	20250307	094800	67295590	5440	5460	5460	5430	358
608	20250307	094700	65345980	5490	5480	5490	5480	20
609	20250307	094600	65236280	5490	5450	5490	5420	904
610	20250307	094500	60310290	5420	5430	5450	5420	1110
611	20250307	094400	54280050	5430	5430	5430	5430	0
612	20250307	094300	54280050	5430	5430	5430	5430	5
613	20250307	094200	54252900	5430	5430	5430	5430	0
614	20250307	094100	54252900	5430	5430	5430	5400	124
615	20250307	094000	53579700	5430	5400	5430	5380	426
616	20250307	093900	51275330	5400	5400	5400	5400	150
617	20250307	093800	50465330	5400	5400	5400	5400	0
618	20250307	093700	50465330	5400	5400	5400	5400	1
619	20250307	093600	50459930	5400	5400	5400	5400	950
620	20250307	093500	45329930	5400	5400	5400	5400	11
621	20250307	093400	45270530	5400	5350	5400	5350	1153
622	20250307	093300	39051980	5400	5400	5400	5400	60
623	20250307	093200	38727980	5400	5400	5400	5400	0
624	20250307	093100	38727980	5400	5390	5400	5390	322
625	20250307	093000	36989710	5400	5380	5400	5380	2035
626	20250307	092900	26018630	5380	5370	5380	5370	120
627	20250307	092800	25373960	5370	5370	5380	5320	358
628	20250307	092700	23465840	5380	5380	5380	5380	0
629	20250307	092600	23465840	5380	5380	5380	5380	0
630	20250307	092500	23465840	5380	5380	5380	5380	20
631	20250307	092400	23358240	5380	5380	5380	5380	0
632	20250307	092300	23358240	5380	5350	5380	5330	3431
633	20250307	092200	4949410	5350	5330	5350	5330	31
634	20250307	092100	4784160	5360	5360	5360	5360	0
635	20250307	092000	4784160	5360	5360	5360	5360	0
636	20250307	091900	4784160	5360	5360	5360	5360	0
637	20250307	091800	4784160	5360	5360	5360	5360	0
638	20250307	091700	4784160	5360	5360	5360	5360	0
639	20250307	091600	4784160	5360	5360	5360	5360	0
640	20250307	091500	4784160	5360	5360	5360	5360	0
641	20250307	091400	4784160	5360	5340	5360	5340	6
642	20250307	091300	4752100	5360	5320	5360	5320	8
643	20250307	091200	4709500	5360	5360	5360	5360	0
644	20250307	091100	4709500	5360	5360	5360	5360	60
645	20250307	091000	4387900	5360	5360	5360	5360	0
646	20250307	090900	4387900	5360	5360	5360	5360	1
647	20250307	090800	4382540	5370	5370	5370	5370	0
648	20250307	090700	4382540	5370	5370	5370	5370	0
649	20250307	090600	4382540	5370	5370	5370	5370	0
650	20250307	090500	4382540	5370	5370	5370	5370	0
651	20250307	090400	4382540	5370	5370	5370	5370	0
652	20250307	090300	4382540	5370	5320	5370	5320	65
653	20250307	090200	4036640	5330	5350	5380	5330	333
654	20250307	090100	2261580	5390	5390	5390	5350	296
655	20250307	090000	677900	5400	5380	5400	5380	126