KissMeData/046210/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	193200	146857134	2810	2810	2810	2810	187
3	20250307	193100	146857134	2810	2810	2810	2810	0
4	20250307	193000	146857134	2810	2810	2810	2810	0
5	20250307	192900	146857134	2810	2810	2810	2810	0
6	20250307	192800	146857134	2810	2810	2810	2810	0
7	20250307	192700	146857134	2810	2810	2810	2810	0
8	20250307	192600	146857134	2810	2810	2810	2810	0
9	20250307	192500	146857134	2810	2810	2810	2810	0
10	20250307	192400	146857134	2810	2810	2810	2810	0
11	20250307	192300	146857134	2810	2810	2810	2810	0
12	20250307	192200	146857134	2810	2810	2810	2810	0
13	20250307	192100	146857134	2810	2810	2810	2810	0
14	20250307	192000	146857134	2810	2810	2810	2810	0
15	20250307	191900	146857134	2810	2810	2810	2810	0
16	20250307	191800	146857134	2810	2810	2810	2810	0
17	20250307	191700	146857134	2810	2810	2810	2810	0
18	20250307	191600	146857134	2810	2810	2810	2810	0
19	20250307	191500	146857134	2810	2810	2810	2810	0
20	20250307	191400	146857134	2810	2810	2810	2810	0
21	20250307	191300	146857134	2810	2810	2810	2810	0
22	20250307	191200	146857134	2810	2810	2810	2810	0
23	20250307	191100	146857134	2810	2810	2810	2810	0
24	20250307	191000	146857134	2810	2810	2810	2810	0
25	20250307	190900	146857134	2810	2810	2810	2810	0
26	20250307	190800	146857134	2810	2810	2810	2810	0
27	20250307	190700	146857134	2810	2810	2810	2810	0
28	20250307	190600	146857134	2810	2810	2810	2810	0
29	20250307	190500	146857134	2810	2810	2810	2810	0
30	20250307	190400	146857134	2810	2810	2810	2810	0
31	20250307	190300	146857134	2810	2810	2810	2810	0
32	20250307	190200	146857134	2810	2810	2810	2810	187
33	20250307	190100	146857134	2810	2810	2810	2810	0
34	20250307	190000	146857134	2810	2810	2810	2810	0
35	20250307	185900	146857134	2810	2810	2810	2810	0
36	20250307	185800	146857134	2810	2810	2810	2810	0
37	20250307	185700	146857134	2810	2810	2810	2810	0
38	20250307	185600	146857134	2810	2810	2810	2810	0
39	20250307	185500	146857134	2810	2810	2810	2810	0
40	20250307	185400	146857134	2810	2810	2810	2810	0
41	20250307	185300	146857134	2810	2810	2810	2810	0
42	20250307	185200	146857134	2810	2810	2810	2810	0
43	20250307	185100	146857134	2810	2810	2810	2810	0
44	20250307	185000	146857134	2810	2810	2810	2810	0
45	20250307	184900	146857134	2810	2810	2810	2810	0
46	20250307	184800	146857134	2810	2810	2810	2810	0
47	20250307	184700	146857134	2810	2810	2810	2810	0
48	20250307	184600	146857134	2810	2810	2810	2810	0
49	20250307	184500	146857134	2810	2810	2810	2810	0
50	20250307	184400	146857134	2810	2810	2810	2810	0
51	20250307	184300	146857134	2810	2810	2810	2810	0
52	20250307	184200	146857134	2810	2810	2810	2810	0
53	20250307	184100	146857134	2810	2810	2810	2810	0
54	20250307	184000	146857134	2810	2810	2810	2810	0
55	20250307	183900	146857134	2810	2810	2810	2810	0
56	20250307	183800	146857134	2810	2810	2810	2810	0
57	20250307	183700	146857134	2810	2810	2810	2810	0
58	20250307	183600	146857134	2810	2810	2810	2810	0
59	20250307	183500	146857134	2810	2810	2810	2810	0
60	20250307	183400	146857134	2810	2810	2810	2810	0
61	20250307	183300	146857134	2810	2810	2810	2810	0
62	20250307	183200	146857134	2810	2810	2810	2810	187
63	20250307	183100	146857134	2810	2810	2810	2810	0
64	20250307	183000	146857134	2810	2810	2810	2810	0
65	20250307	182900	146857134	2810	2810	2810	2810	0
66	20250307	182800	146857134	2810	2810	2810	2810	0
67	20250307	182700	146857134	2810	2810	2810	2810	0
68	20250307	182600	146857134	2810	2810	2810	2810	0
69	20250307	182500	146857134	2810	2810	2810	2810	0
70	20250307	182400	146857134	2810	2810	2810	2810	0
71	20250307	182300	146857134	2810	2810	2810	2810	0
72	20250307	182200	146857134	2810	2810	2810	2810	0
73	20250307	182100	146857134	2810	2810	2810	2810	0
74	20250307	182000	146857134	2810	2810	2810	2810	0
75	20250307	181900	146857134	2810	2810	2810	2810	0
76	20250307	181800	146857134	2810	2810	2810	2810	0
77	20250307	181700	146857134	2810	2810	2810	2810	0
78	20250307	181600	146857134	2810	2810	2810	2810	0
79	20250307	181500	146857134	2810	2810	2810	2810	0
80	20250307	181400	146857134	2810	2810	2810	2810	0
81	20250307	181300	146857134	2810	2810	2810	2810	0
82	20250307	181200	146857134	2810	2810	2810	2810	0
83	20250307	181100	146857134	2810	2810	2810	2810	0
84	20250307	181000	146857134	2810	2810	2810	2810	0
85	20250307	180900	146857134	2810	2810	2810	2810	0
86	20250307	180800	146857134	2810	2810	2810	2810	0
87	20250307	180700	146857134	2810	2810	2810	2810	0
88	20250307	180600	146857134	2810	2810	2810	2810	0
89	20250307	180500	146857134	2810	2810	2810	2810	0
90	20250307	180400	146857134	2810	2810	2810	2810	0
91	20250307	180300	146857134	2810	2810	2810	2810	0
92	20250307	180200	146857134	2810	2810	2810	2810	187
93	20250307	180100	146857134	2810	2810	2810	2810	0
94	20250307	180000	146857134	2810	2810	2810	2810	0
95	20250307	175900	146857134	2810	2810	2810	2810	0
96	20250307	175800	146857134	2810	2810	2810	2810	0
97	20250307	175700	146857134	2810	2810	2810	2810	0
98	20250307	175600	146857134	2810	2810	2810	2810	0
99	20250307	175500	146857134	2810	2810	2810	2810	0
100	20250307	175400	146857134	2810	2810	2810	2810	0
101	20250307	175300	146857134	2810	2810	2810	2810	0
102	20250307	175200	146857134	2810	2810	2810	2810	0
103	20250307	175100	146857134	2810	2810	2810	2810	0
104	20250307	175000	146857134	2810	2810	2810	2810	0
105	20250307	174900	146857134	2810	2810	2810	2810	0
106	20250307	174800	146857134	2810	2810	2810	2810	0
107	20250307	174700	146857134	2810	2810	2810	2810	0
108	20250307	174600	146857134	2810	2810	2810	2810	0
109	20250307	174500	146857134	2810	2810	2810	2810	0
110	20250307	174400	146857134	2810	2810	2810	2810	0
111	20250307	174300	146857134	2810	2810	2810	2810	0
112	20250307	174200	146857134	2810	2810	2810	2810	0
113	20250307	174100	146857134	2810	2810	2810	2810	0
114	20250307	174000	146857134	2810	2810	2810	2810	0
115	20250307	173900	146857134	2810	2810	2810	2810	0
116	20250307	173800	146857134	2810	2810	2810	2810	0
117	20250307	173700	146857134	2810	2810	2810	2810	0
118	20250307	173600	146857134	2810	2810	2810	2810	0
119	20250307	173500	146857134	2810	2810	2810	2810	0
120	20250307	173400	146857134	2810	2810	2810	2810	0
121	20250307	173300	146857134	2810	2810	2810	2810	0
122	20250307	173200	146857134	2810	2810	2810	2810	187
123	20250307	173100	146857134	2810	2810	2810	2810	0
124	20250307	173000	146857134	2810	2810	2810	2810	0
125	20250307	172900	146857134	2810	2810	2810	2810	0
126	20250307	172800	146857134	2810	2810	2810	2810	0
127	20250307	172700	146857134	2810	2810	2810	2810	0
128	20250307	172600	146857134	2810	2810	2810	2810	0
129	20250307	172500	146857134	2810	2810	2810	2810	0
130	20250307	172400	146857134	2810	2810	2810	2810	0
131	20250307	172300	146857134	2810	2810	2810	2810	0
132	20250307	172200	146857134	2810	2810	2810	2810	0
133	20250307	172100	146857134	2810	2810	2810	2810	0
134	20250307	172000	146857134	2810	2810	2810	2810	0
135	20250307	171900	146857134	2810	2810	2810	2810	0
136	20250307	171800	146857134	2810	2810	2810	2810	0
137	20250307	171700	146857134	2810	2810	2810	2810	0
138	20250307	171600	146857134	2810	2810	2810	2810	0
139	20250307	171500	146857134	2810	2810	2810	2810	0
140	20250307	171400	146857134	2810	2810	2810	2810	0
141	20250307	171300	146857134	2810	2810	2810	2810	0
142	20250307	171200	146857134	2810	2810	2810	2810	0
143	20250307	171100	146857134	2810	2810	2810	2810	0
144	20250307	171000	146857134	2810	2810	2810	2810	0
145	20250307	170900	146857134	2810	2810	2810	2810	0
146	20250307	170800	146857134	2810	2810	2810	2810	0
147	20250307	170700	146857134	2810	2810	2810	2810	0
148	20250307	170600	146857134	2810	2810	2810	2810	0
149	20250307	170500	146857134	2810	2810	2810	2810	0
150	20250307	170400	146857134	2810	2810	2810	2810	0
151	20250307	170300	146857134	2810	2810	2810	2810	0
152	20250307	170200	146857134	2810	2810	2810	2810	187
153	20250307	170100	146857134	2810	2810	2810	2810	0
154	20250307	170000	146857134	2810	2810	2810	2810	0
155	20250307	165900	146857134	2810	2810	2810	2810	0
156	20250307	165800	146857134	2810	2810	2810	2810	0
157	20250307	165700	146857134	2810	2810	2810	2810	0
158	20250307	165600	146857134	2810	2810	2810	2810	0
159	20250307	165500	146857134	2810	2810	2810	2810	0
160	20250307	165400	146857134	2810	2810	2810	2810	0
161	20250307	165300	146857134	2810	2810	2810	2810	0
162	20250307	165200	146857134	2810	2810	2810	2810	0
163	20250307	165100	146857134	2810	2810	2810	2810	0
164	20250307	165000	146857134	2810	2810	2810	2810	0
165	20250307	164900	146857134	2810	2810	2810	2810	0
166	20250307	164800	146857134	2810	2810	2810	2810	0
167	20250307	164700	146857134	2810	2810	2810	2810	0
168	20250307	164600	146857134	2810	2810	2810	2810	0
169	20250307	164500	146857134	2810	2810	2810	2810	0
170	20250307	164400	146857134	2810	2810	2810	2810	0
171	20250307	164300	146857134	2810	2810	2810	2810	0
172	20250307	164200	146857134	2810	2810	2810	2810	0
173	20250307	164100	146857134	2810	2810	2810	2810	0
174	20250307	164000	146857134	2810	2810	2810	2810	0
175	20250307	163900	146857134	2810	2810	2810	2810	0
176	20250307	163800	146857134	2810	2810	2810	2810	0
177	20250307	163700	146857134	2810	2810	2810	2810	0
178	20250307	163600	146857134	2810	2810	2810	2810	0
179	20250307	163500	146857134	2810	2810	2810	2810	0
180	20250307	163400	146857134	2810	2810	2810	2810	0
181	20250307	163300	146857134	2810	2810	2810	2810	0
182	20250307	163200	146857134	2810	2810	2810	2810	187
183	20250307	163100	146857134	2810	2810	2810	2810	0
184	20250307	163000	146857134	2810	2810	2810	2810	0
185	20250307	162900	146857134	2810	2810	2810	2810	0
186	20250307	162800	146857134	2810	2810	2810	2810	0
187	20250307	162700	146857134	2810	2810	2810	2810	0
188	20250307	162600	146857134	2810	2810	2810	2810	0
189	20250307	162500	146857134	2810	2810	2810	2810	0
190	20250307	162400	146857134	2810	2810	2810	2810	0
191	20250307	162300	146857134	2810	2810	2810	2810	0
192	20250307	162200	146857134	2810	2810	2810	2810	0
193	20250307	162100	146857134	2810	2810	2810	2810	0
194	20250307	162000	146857134	2810	2810	2810	2810	0
195	20250307	161900	146857134	2810	2810	2810	2810	0
196	20250307	161800	146857134	2810	2810	2810	2810	0
197	20250307	161700	146857134	2810	2810	2810	2810	0
198	20250307	161600	146857134	2810	2810	2810	2810	0
199	20250307	161500	146857134	2810	2810	2810	2810	0
200	20250307	161400	146857134	2810	2810	2810	2810	0
201	20250307	161300	146857134	2810	2810	2810	2810	0
202	20250307	161200	146857134	2810	2810	2810	2810	0
203	20250307	161100	146857134	2810	2810	2810	2810	0
204	20250307	161000	146857134	2810	2810	2810	2810	0
205	20250307	160900	146857134	2810	2810	2810	2810	0
206	20250307	160800	146857134	2810	2810	2810	2810	0
207	20250307	160700	146857134	2810	2810	2810	2810	0
208	20250307	160600	146857134	2810	2810	2810	2810	0
209	20250307	160500	146857134	2810	2810	2810	2810	0
210	20250307	160400	146857134	2810	2810	2810	2810	0
211	20250307	160300	146857134	2810	2810	2810	2810	0
212	20250307	160200	146857134	2810	2810	2810	2810	187
213	20250307	160100	146857134	2810	2810	2810	2810	0
214	20250307	160000	146857134	2810	2810	2810	2810	0
215	20250307	155900	146857134	2810	2810	2810	2810	0
216	20250307	155800	146857134	2810	2810	2810	2810	0
217	20250307	155700	146857134	2810	2810	2810	2810	0
218	20250307	155600	146857134	2810	2810	2810	2810	0
219	20250307	155500	146857134	2810	2810	2810	2810	0
220	20250307	155400	146857134	2810	2810	2810	2810	0
221	20250307	155300	146857134	2810	2810	2810	2810	0
222	20250307	155200	146857134	2810	2810	2810	2810	0
223	20250307	155100	146857134	2810	2810	2810	2810	0
224	20250307	155000	146857134	2810	2810	2810	2810	0
225	20250307	154900	146857134	2810	2810	2810	2810	0
226	20250307	154800	146857134	2810	2810	2810	2810	0
227	20250307	154700	146857134	2810	2810	2810	2810	0
228	20250307	154600	146857134	2810	2810	2810	2810	0
229	20250307	154500	146857134	2810	2810	2810	2810	0
230	20250307	154400	146857134	2810	2810	2810	2810	0
231	20250307	154300	146857134	2810	2810	2810	2810	0
232	20250307	154200	146857134	2810	2810	2810	2810	0
233	20250307	154100	146857134	2810	2810	2810	2810	0
234	20250307	154000	146857134	2810	2810	2810	2810	0
235	20250307	153900	146857134	2810	2810	2810	2810	0
236	20250307	153800	146857134	2810	2810	2810	2810	0
237	20250307	153700	146857134	2810	2810	2810	2810	0
238	20250307	153600	146857134	2810	2810	2810	2810	0
239	20250307	153500	146857134	2810	2810	2810	2810	0
240	20250307	153400	146857134	2810	2810	2810	2810	0
241	20250307	153300	146857134	2810	2810	2810	2810	0
242	20250307	153200	146857134	2810	2810	2810	2810	187
243	20250307	153100	146857134	2810	2810	2810	2810	0
244	20250307	153000	146857134	2810	2810	2810	2810	187
245	20250307	152900	146331664	2810	2810	2810	2810	0
246	20250307	152800	146331664	2810	2810	2810	2810	0
247	20250307	152700	146331664	2810	2810	2810	2810	0
248	20250307	152600	146331664	2810	2810	2810	2810	0
249	20250307	152500	146331664	2810	2810	2810	2810	0
250	20250307	152400	146331664	2810	2810	2810	2810	0
251	20250307	152300	146331664	2810	2810	2810	2810	0
252	20250307	152200	146331664	2810	2810	2810	2810	0
253	20250307	152100	146331664	2810	2810	2810	2810	0
254	20250307	152000	146331664	2810	2810	2810	2810	0
255	20250307	151900	146331664	2810	2810	2810	2810	776
256	20250307	151800	144151104	2815	2815	2815	2815	0
257	20250307	151700	144151104	2815	2815	2815	2815	0
258	20250307	151600	144151104	2815	2815	2815	2815	0
259	20250307	151500	144151104	2815	2815	2815	2815	227
260	20250307	151400	143512099	2815	2815	2815	2815	20
261	20250307	151300	143455799	2800	2800	2800	2800	1
262	20250307	151200	143452999	2800	2800	2800	2800	545
263	20250307	151100	141926999	2800	2800	2800	2800	0
264	20250307	151000	141926999	2800	2800	2800	2800	0
265	20250307	150900	141926999	2800	2800	2800	2800	963
266	20250307	150800	139230599	2815	2815	2815	2815	974
267	20250307	150700	136488789	2815	2815	2815	2815	0
268	20250307	150600	136488789	2815	2815	2815	2815	15
269	20250307	150500	136446564	2795	2795	2795	2795	24
270	20250307	150400	136379484	2800	2800	2800	2800	0
271	20250307	150300	136379484	2800	2800	2800	2800	3
272	20250307	150200	136371084	2805	2805	2805	2805	3
273	20250307	150100	136362669	2810	2810	2810	2810	0
274	20250307	150000	136362669	2810	2810	2810	2810	3
275	20250307	145900	136354239	2815	2810	2815	2810	400
276	20250307	145800	135228789	2810	2810	2810	2810	1000
277	20250307	145700	132418789	2810	2810	2810	2810	0
278	20250307	145600	132418789	2810	2800	2810	2790	3528
279	20250307	145500	122524949	2800	2800	2800	2800	100
280	20250307	145400	122244949	2800	2795	2800	2795	307
281	20250307	145300	121386859	2795	2795	2795	2795	139
282	20250307	145200	120998354	2790	2790	2790	2790	0
283	20250307	145100	120998354	2790	2790	2790	2790	0
284	20250307	145000	120998354	2790	2790	2790	2790	0
285	20250307	144900	120998354	2790	2790	2790	2790	0
286	20250307	144800	120998354	2790	2790	2790	2790	12
287	20250307	144700	120964874	2795	2795	2795	2795	1
288	20250307	144600	120962079	2795	2795	2795	2795	170
289	20250307	144500	120486929	2795	2800	2800	2795	1867
290	20250307	144400	115260264	2805	2805	2805	2805	0
291	20250307	144300	115260264	2805	2805	2805	2805	6
292	20250307	144200	115243434	2805	2805	2805	2805	0
293	20250307	144100	115243434	2805	2805	2805	2805	0
294	20250307	144000	115243434	2805	2805	2805	2805	10
295	20250307	143900	115215384	2800	2800	2800	2800	0
296	20250307	143800	115215384	2800	2805	2805	2800	44
297	20250307	143700	115092084	2805	2805	2805	2805	0
298	20250307	143600	115092084	2805	2805	2805	2805	406
299	20250307	143500	113953254	2810	2810	2810	2810	0
300	20250307	143400	113953254	2810	2810	2810	2810	1
301	20250307	143300	113950444	2810	2810	2810	2810	2
302	20250307	143200	113944824	2805	2805	2805	2805	0
303	20250307	143100	113944824	2805	2805	2805	2805	0
304	20250307	143000	113944824	2805	2805	2805	2805	54
305	20250307	142900	113793354	2810	2810	2810	2810	0
306	20250307	142800	113793354	2810	2810	2810	2810	0
307	20250307	142700	113793354	2810	2810	2810	2810	0
308	20250307	142600	113793354	2810	2810	2810	2810	0
309	20250307	142500	113793354	2810	2810	2810	2810	0
310	20250307	142400	113793354	2810	2810	2810	2810	0
311	20250307	142300	113793354	2810	2810	2810	2810	0
312	20250307	142200	113793354	2810	2810	2810	2810	0
313	20250307	142100	113793354	2810	2810	2810	2810	0
314	20250307	142000	113793354	2810	2810	2810	2810	0
315	20250307	141900	113793354	2810	2810	2810	2810	8
316	20250307	141800	113770874	2810	2810	2810	2810	0
317	20250307	141700	113770874	2810	2810	2810	2810	77
318	20250307	141600	113554504	2810	2810	2810	2810	0
319	20250307	141500	113554504	2810	2810	2810	2810	31
320	20250307	141400	113467394	2815	2815	2815	2815	0
321	20250307	141300	113467394	2815	2815	2815	2815	0
322	20250307	141200	113467394	2815	2815	2815	2815	2
323	20250307	141100	113461764	2815	2815	2815	2815	2
324	20250307	141000	113456134	2810	2810	2810	2810	35
325	20250307	140900	113357784	2810	2810	2810	2810	62
326	20250307	140800	113183564	2810	2815	2815	2810	717
327	20250307	140700	111166214	2820	2820	2820	2820	0
328	20250307	140600	111166214	2820	2820	2820	2820	0
329	20250307	140500	111166214	2820	2820	2820	2820	0
330	20250307	140400	111166214	2820	2820	2820	2820	0
331	20250307	140300	111166214	2820	2820	2820	2820	0
332	20250307	140200	111166214	2820	2820	2820	2820	0
333	20250307	140100	111166214	2820	2820	2820	2820	190
334	20250307	140000	110630414	2820	2820	2820	2820	0
335	20250307	135900	110630414	2820	2820	2820	2820	25
336	20250307	135800	110559914	2820	2820	2820	2820	0
337	20250307	135700	110559914	2820	2820	2820	2820	0
338	20250307	135600	110559914	2820	2820	2820	2820	0
339	20250307	135500	110559914	2820	2820	2820	2820	0
340	20250307	135400	110559914	2820	2820	2820	2820	0
341	20250307	135300	110559914	2820	2820	2820	2820	0
342	20250307	135200	110559914	2820	2820	2820	2820	0
343	20250307	135100	110559914	2820	2820	2820	2820	0
344	20250307	135000	110559914	2820	2820	2820	2820	0
345	20250307	134900	110559914	2820	2820	2820	2820	0
346	20250307	134800	110559914	2820	2820	2820	2820	0
347	20250307	134700	110559914	2820	2820	2820	2820	0
348	20250307	134600	110559914	2820	2820	2820	2820	0
349	20250307	134500	110559914	2820	2820	2820	2820	0
350	20250307	134400	110559914	2820	2820	2820	2820	0
351	20250307	134300	110559914	2820	2820	2820	2820	0
352	20250307	134200	110559914	2820	2820	2820	2820	0
353	20250307	134100	110559914	2820	2820	2820	2820	0
354	20250307	134000	110559914	2820	2820	2820	2820	0
355	20250307	133900	110559914	2820	2820	2820	2820	4
356	20250307	133800	110548634	2820	2820	2820	2820	0
357	20250307	133700	110548634	2820	2820	2820	2820	1
358	20250307	133600	110545814	2820	2820	2820	2820	0
359	20250307	133500	110545814	2820	2820	2820	2820	363
360	20250307	133400	109522154	2820	2820	2820	2820	0
361	20250307	133300	109522154	2820	2820	2820	2820	0
362	20250307	133200	109522154	2820	2820	2820	2820	1000
363	20250307	133100	106702154	2820	2820	2820	2820	0
364	20250307	133000	106702154	2820	2805	2820	2800	222
365	20250307	132900	106079474	2805	2805	2805	2805	0
366	20250307	132800	106079474	2805	2805	2805	2805	0
367	20250307	132700	106079474	2805	2805	2805	2805	0
368	20250307	132600	106079474	2805	2805	2805	2805	18
369	20250307	132500	106028984	2820	2820	2820	2820	0
370	20250307	132400	106028984	2820	2820	2820	2820	0
371	20250307	132300	106028984	2820	2820	2820	2820	0
372	20250307	132200	106028984	2820	2820	2820	2820	0
373	20250307	132100	106028984	2820	2820	2820	2820	0
374	20250307	132000	106028984	2820	2820	2820	2820	0
375	20250307	131900	106028984	2820	2820	2820	2820	0
376	20250307	131800	106028984	2820	2820	2820	2820	0
377	20250307	131700	106028984	2820	2820	2820	2820	0
378	20250307	131600	106028984	2820	2820	2820	2820	0
379	20250307	131500	106028984	2820	2820	2820	2820	7
380	20250307	131400	106009244	2820	2800	2820	2800	107
381	20250307	131300	105709624	2800	2820	2820	2795	11215
382	20250307	131200	74276679	2820	2830	2830	2820	2157
383	20250307	131100	68173339	2835	2835	2835	2835	0
384	20250307	131000	68173339	2835	2835	2835	2835	5
385	20250307	130900	68159164	2835	2835	2835	2835	0
386	20250307	130800	68159164	2835	2835	2835	2835	1
387	20250307	130700	68156329	2830	2830	2830	2830	0
388	20250307	130600	68156329	2830	2830	2830	2830	0
389	20250307	130500	68156329	2830	2830	2830	2830	0
390	20250307	130400	68156329	2830	2830	2830	2830	0
391	20250307	130300	68156329	2830	2830	2830	2830	105
392	20250307	130200	67859179	2830	2830	2830	2830	0
393	20250307	130100	67859179	2830	2830	2830	2830	299
394	20250307	130000	67013009	2830	2830	2830	2830	56
395	20250307	125900	66854529	2830	2830	2830	2830	0
396	20250307	125800	66854529	2830	2830	2830	2830	0
397	20250307	125700	66854529	2830	2830	2830	2830	30
398	20250307	125600	66769629	2820	2820	2820	2820	0
399	20250307	125500	66769629	2820	2820	2820	2820	0
400	20250307	125400	66769629	2820	2820	2820	2820	7
401	20250307	125300	66749889	2820	2825	2825	2820	333
402	20250307	125200	65809344	2830	2830	2830	2830	0
403	20250307	125100	65809344	2830	2830	2830	2830	0
404	20250307	125000	65809344	2830	2830	2830	2830	12
405	20250307	124900	65775384	2830	2830	2830	2830	0
406	20250307	124800	65775384	2830	2830	2830	2830	0
407	20250307	124700	65775384	2830	2830	2830	2830	1
408	20250307	124600	65772554	2830	2830	2830	2830	60
409	20250307	124500	65602754	2830	2830	2830	2830	0
410	20250307	124400	65602754	2830	2830	2830	2830	0
411	20250307	124300	65602754	2830	2830	2830	2830	1
412	20250307	124200	65599924	2830	2830	2830	2830	0
413	20250307	124100	65599924	2830	2830	2830	2830	7
414	20250307	124000	65580114	2830	2830	2830	2830	70
415	20250307	123900	65382014	2820	2820	2820	2820	8
416	20250307	123800	65359454	2820	2820	2820	2820	0
417	20250307	123700	65359454	2820	2820	2820	2820	11
418	20250307	123600	65328434	2820	2820	2820	2820	30
419	20250307	123500	65243834	2820	2820	2820	2820	56
420	20250307	123400	65085914	2810	2810	2810	2810	0
421	20250307	123300	65085914	2810	2810	2810	2810	0
422	20250307	123200	65085914	2810	2815	2815	2810	368
423	20250307	123100	64051374	2810	2810	2810	2810	0
424	20250307	123000	64051374	2810	2810	2810	2810	0
425	20250307	122900	64051374	2810	2810	2810	2810	0
426	20250307	122800	64051374	2810	2810	2810	2810	0
427	20250307	122700	64051374	2810	2810	2810	2810	0
428	20250307	122600	64051374	2810	2810	2810	2810	0
429	20250307	122500	64051374	2810	2810	2810	2810	0
430	20250307	122400	64051374	2810	2810	2810	2810	0
431	20250307	122300	64051374	2810	2810	2810	2810	0
432	20250307	122200	64051374	2810	2810	2810	2810	0
433	20250307	122100	64051374	2810	2810	2810	2810	0
434	20250307	122000	64051374	2810	2810	2810	2810	0
435	20250307	121900	64051374	2810	2810	2810	2810	0
436	20250307	121800	64051374	2810	2810	2810	2810	0
437	20250307	121700	64051374	2810	2810	2810	2810	0
438	20250307	121600	64051374	2810	2810	2810	2810	0
439	20250307	121500	64051374	2810	2810	2810	2810	0
440	20250307	121400	64051374	2810	2810	2810	2810	0
441	20250307	121300	64051374	2810	2810	2810	2810	14
442	20250307	121200	64012034	2820	2820	2820	2820	0
443	20250307	121100	64012034	2820	2820	2820	2820	0
444	20250307	121000	64012034	2820	2820	2820	2820	0
445	20250307	120900	64012034	2820	2820	2820	2820	0
446	20250307	120800	64012034	2820	2820	2820	2820	0
447	20250307	120700	64012034	2820	2820	2820	2820	0
448	20250307	120600	64012034	2820	2820	2820	2820	0
449	20250307	120500	64012034	2820	2820	2820	2820	0
450	20250307	120400	64012034	2820	2820	2820	2820	0
451	20250307	120300	64012034	2820	2820	2820	2820	200
452	20250307	120200	63448034	2825	2810	2825	2810	6
453	20250307	120100	63431129	2810	2810	2810	2810	589
454	20250307	120000	61776039	2810	2820	2820	2810	514
455	20250307	115900	60329629	2820	2820	2820	2820	0
456	20250307	115800	60329629	2820	2820	2820	2820	0
457	20250307	115700	60329629	2820	2820	2820	2820	220
458	20250307	115600	59709229	2820	2820	2820	2820	0
459	20250307	115500	59709229	2820	2820	2820	2820	631
460	20250307	115400	57929809	2825	2825	2825	2825	1
461	20250307	115300	57926984	2825	2830	2830	2825	1856
462	20250307	115200	52675879	2840	2840	2840	2840	0
463	20250307	115100	52675879	2840	2840	2840	2840	0
464	20250307	115000	52675879	2840	2840	2840	2840	1
465	20250307	114900	52673039	2840	2840	2840	2840	0
466	20250307	114800	52673039	2840	2840	2840	2840	0
467	20250307	114700	52673039	2840	2840	2840	2840	250
468	20250307	114600	51963039	2840	2840	2840	2840	0
469	20250307	114500	51963039	2840	2840	2840	2840	0
470	20250307	114400	51963039	2840	2840	2840	2840	0
471	20250307	114300	51963039	2840	2840	2840	2840	0
472	20250307	114200	51963039	2840	2840	2840	2840	0
473	20250307	114100	51963039	2840	2840	2840	2840	0
474	20250307	114000	51963039	2840	2840	2840	2840	3
475	20250307	113900	51954519	2830	2830	2830	2830	0
476	20250307	113800	51954519	2830	2830	2830	2830	1
477	20250307	113700	51951689	2830	2830	2830	2830	0
478	20250307	113600	51951689	2830	2830	2830	2830	0
479	20250307	113500	51951689	2830	2830	2830	2830	104
480	20250307	113400	51657369	2830	2830	2830	2830	0
481	20250307	113300	51657369	2830	2830	2830	2830	0
482	20250307	113200	51657369	2830	2830	2830	2830	0
483	20250307	113100	51657369	2830	2830	2830	2830	0
484	20250307	113000	51657369	2830	2830	2830	2830	0
485	20250307	112900	51657369	2830	2830	2830	2830	0
486	20250307	112800	51657369	2830	2830	2830	2830	0
487	20250307	112700	51657369	2830	2830	2830	2830	0
488	20250307	112600	51657369	2830	2830	2830	2830	0
489	20250307	112500	51657369	2830	2840	2840	2830	1064
490	20250307	112400	48636219	2840	2840	2840	2840	0
491	20250307	112300	48636219	2840	2830	2840	2830	108
492	20250307	112200	48330559	2840	2840	2840	2840	0
493	20250307	112100	48330559	2840	2840	2840	2840	0
494	20250307	112000	48330559	2840	2840	2840	2840	8
495	20250307	111900	48307839	2830	2830	2830	2830	0
496	20250307	111800	48307839	2830	2830	2830	2830	1
497	20250307	111700	48305009	2825	2825	2825	2825	0
498	20250307	111600	48305009	2825	2825	2825	2825	0
499	20250307	111500	48305009	2825	2825	2825	2825	0
500	20250307	111400	48305009	2825	2825	2825	2825	0
501	20250307	111300	48305009	2825	2825	2825	2825	0
502	20250307	111200	48305009	2825	2825	2825	2825	0
503	20250307	111100	48305009	2825	2825	2825	2825	0
504	20250307	111000	48305009	2825	2825	2825	2825	0
505	20250307	110900	48305009	2825	2825	2825	2825	0
506	20250307	110800	48305009	2825	2825	2825	2825	0
507	20250307	110700	48305009	2825	2825	2825	2825	0
508	20250307	110600	48305009	2825	2825	2825	2825	0
509	20250307	110500	48305009	2825	2825	2825	2825	0
510	20250307	110400	48305009	2825	2825	2825	2825	0
511	20250307	110300	48305009	2825	2825	2825	2825	0
512	20250307	110200	48305009	2825	2825	2825	2825	1
513	20250307	110100	48302184	2825	2825	2825	2825	0
514	20250307	110000	48302184	2825	2825	2825	2825	0
515	20250307	105900	48302184	2825	2825	2825	2825	9
516	20250307	105800	48276759	2840	2840	2840	2840	0
517	20250307	105700	48276759	2840	2840	2840	2840	0
518	20250307	105600	48276759	2840	2840	2840	2840	3
519	20250307	105500	48268239	2830	2830	2830	2830	1
520	20250307	105400	48265409	2830	2830	2830	2830	0
521	20250307	105300	48265409	2830	2830	2830	2830	0
522	20250307	105200	48265409	2830	2830	2830	2830	0
523	20250307	105100	48265409	2830	2830	2830	2830	0
524	20250307	105000	48265409	2830	2830	2830	2830	80
525	20250307	104900	48039009	2845	2845	2845	2845	1
526	20250307	104800	48036164	2845	2845	2845	2845	1
527	20250307	104700	48033319	2845	2845	2845	2845	4
528	20250307	104600	48021939	2845	2840	2845	2840	600
529	20250307	104500	46314974	2845	2845	2845	2845	0
530	20250307	104400	46314974	2845	2845	2845	2845	0
531	20250307	104300	46314974	2845	2835	2845	2835	500
532	20250307	104200	44895119	2830	2835	2835	2830	3
533	20250307	104100	44886624	2830	2830	2830	2830	0
534	20250307	104000	44886624	2830	2830	2830	2830	0
535	20250307	103900	44886624	2830	2830	2830	2830	0
536	20250307	103800	44886624	2830	2830	2830	2830	0
537	20250307	103700	44886624	2830	2830	2830	2830	0
538	20250307	103600	44886624	2830	2830	2830	2830	90
539	20250307	103500	44631924	2820	2820	2820	2820	0
540	20250307	103400	44631924	2820	2820	2820	2820	0
541	20250307	103300	44631924	2820	2820	2820	2820	0
542	20250307	103200	44631924	2820	2820	2820	2820	75
543	20250307	103100	44420424	2810	2810	2810	2810	0
544	20250307	103000	44420424	2810	2810	2810	2810	0
545	20250307	102900	44420424	2810	2810	2810	2810	0
546	20250307	102800	44420424	2810	2810	2810	2810	0
547	20250307	102700	44420424	2810	2815	2815	2810	106
548	20250307	102600	44122389	2810	2810	2810	2810	115
549	20250307	102500	43799239	2815	2815	2815	2815	0
550	20250307	102400	43799239	2815	2815	2815	2815	188
551	20250307	102300	43270019	2810	2810	2810	2810	52
552	20250307	102200	43123899	2820	2820	2820	2820	0
553	20250307	102100	43123899	2820	2820	2820	2820	5
554	20250307	102000	43109799	2805	2805	2805	2805	0
555	20250307	101900	43109799	2805	2805	2805	2805	0
556	20250307	101800	43109799	2805	2805	2805	2805	0
557	20250307	101700	43109799	2805	2805	2805	2805	8
558	20250307	101600	43087359	2805	2805	2805	2805	0
559	20250307	101500	43087359	2805	2805	2805	2805	0
560	20250307	101400	43087359	2805	2805	2805	2805	140
561	20250307	101300	42694659	2805	2820	2820	2805	81
562	20250307	101200	42467419	2820	2820	2820	2820	0
563	20250307	101100	42467419	2820	2820	2820	2820	0
564	20250307	101000	42467419	2820	2820	2820	2820	0
565	20250307	100900	42467419	2820	2820	2820	2820	0
566	20250307	100800	42467419	2820	2820	2820	2820	0
567	20250307	100700	42467419	2820	2820	2820	2820	0
568	20250307	100600	42467419	2820	2820	2820	2820	1
569	20250307	100500	42464599	2820	2820	2820	2820	0
570	20250307	100400	42464599	2820	2820	2820	2820	0
571	20250307	100300	42464599	2820	2810	2820	2810	1511
572	20250307	100200	38206749	2820	2820	2820	2820	719
573	20250307	100100	36179169	2820	2820	2820	2820	0
574	20250307	100000	36179169	2820	2820	2820	2820	7
575	20250307	095900	36159429	2805	2805	2815	2805	549
576	20250307	095800	34619444	2805	2810	2810	2805	356
577	20250307	095700	33620599	2815	2815	2815	2815	0
578	20250307	095600	33620599	2815	2815	2815	2815	0
579	20250307	095500	33620599	2815	2815	2815	2815	15
580	20250307	095400	33578374	2815	2815	2815	2815	0
581	20250307	095300	33578374	2815	2815	2815	2815	5
582	20250307	095200	33564299	2815	2815	2815	2815	0
583	20250307	095100	33564299	2815	2805	2815	2805	38
584	20250307	095000	33457699	2810	2810	2810	2810	3
585	20250307	094900	33449269	2810	2810	2810	2810	1
586	20250307	094800	33446459	2810	2835	2835	2810	260
587	20250307	094700	32713594	2835	2805	2835	2805	382
588	20250307	094600	31637169	2805	2805	2805	2805	29
589	20250307	094500	31555824	2805	2805	2805	2800	63
590	20250307	094400	31379169	2805	2805	2805	2805	58
591	20250307	094300	31216479	2805	2810	2810	2805	81
592	20250307	094200	30989169	2815	2815	2815	2815	10
593	20250307	094100	30961019	2810	2810	2810	2810	8
594	20250307	094000	30938539	2810	2820	2850	2810	961
595	20250307	093900	28233594	2810	2810	2810	2810	0
596	20250307	093800	28233594	2810	2810	2810	2810	1
597	20250307	093700	28230784	2825	2825	2825	2825	0
598	20250307	093600	28230784	2825	2825	2825	2825	0
599	20250307	093500	28230784	2825	2825	2825	2825	1
600	20250307	093400	28227959	2825	2810	2825	2810	18
601	20250307	093300	28177349	2800	2800	2800	2800	5
602	20250307	093200	28163349	2800	2800	2800	2800	2
603	20250307	093100	28157749	2800	2820	2820	2800	145
604	20250307	093000	27751409	2820	2820	2820	2820	7
605	20250307	092900	27731669	2820	2820	2820	2820	2
606	20250307	092800	27726029	2810	2810	2810	2810	4
607	20250307	092700	27714789	2810	2810	2810	2810	20
608	20250307	092600	27658589	2815	2825	2825	2815	62
609	20250307	092500	27483709	2825	2825	2825	2825	5
610	20250307	092400	27469584	2825	2845	2845	2825	146
611	20250307	092300	27054984	2845	2845	2845	2845	0
612	20250307	092200	27054984	2845	2845	2845	2845	0
613	20250307	092100	27054984	2845	2845	2845	2845	0
614	20250307	092000	27054984	2845	2845	2845	2845	19
615	20250307	091900	27000929	2845	2845	2845	2845	0
616	20250307	091800	27000929	2845	2845	2845	2845	0
617	20250307	091700	27000929	2845	2845	2845	2845	0
618	20250307	091600	27000929	2845	2865	2865	2845	37
619	20250307	091500	26895014	2865	2865	2865	2865	3
620	20250307	091400	26886419	2865	2830	2867	2830	4646
621	20250307	091300	13718443	2830	2830	2830	2830	0
622	20250307	091200	13718443	2830	2830	2830	2830	14
623	20250307	091100	13678823	2825	2820	2825	2820	406
624	20250307	091000	12532518	2820	2817	2820	2817	88
625	20250307	090900	12284586	2817	2830	2830	2815	105
626	20250307	090800	11988837	2815	2830	2830	2815	1488
627	20250307	090700	7782117	2812	2800	2812	2800	375
628	20250307	090600	6729120	2795	2790	2795	2790	111
629	20250307	090500	6418905	2790	2790	2790	2790	9
630	20250307	090400	6393795	2775	2775	2775	2775	5
631	20250307	090300	6379920	2775	2765	2775	2750	1672
632	20250307	090200	1756680	2760	2770	2770	2760	19
633	20250307	090100	1704150	2775	2760	2775	2750	29
634	20250307	090000	1623780	2760	2780	2790	2750	586