KissMeData/080580/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195800	645826805	5750	5750	5750	5750	1896
3	20250307	195700	645826805	5750	5750	5750	5750	0
4	20250307	195600	645826805	5750	5750	5750	5750	0
5	20250307	195500	645826805	5750	5750	5750	5750	0
6	20250307	195400	645826805	5750	5750	5750	5750	0
7	20250307	195300	645826805	5750	5750	5750	5750	0
8	20250307	195200	645826805	5750	5750	5750	5750	0
9	20250307	195100	645826805	5750	5750	5750	5750	0
10	20250307	195000	645826805	5750	5750	5750	5750	0
11	20250307	194900	645826805	5750	5750	5750	5750	0
12	20250307	194800	645826805	5750	5750	5750	5750	0
13	20250307	194700	645826805	5750	5750	5750	5750	0
14	20250307	194600	645826805	5750	5750	5750	5750	0
15	20250307	194500	645826805	5750	5750	5750	5750	0
16	20250307	194400	645826805	5750	5750	5750	5750	0
17	20250307	194300	645826805	5750	5750	5750	5750	0
18	20250307	194200	645826805	5750	5750	5750	5750	0
19	20250307	194100	645826805	5750	5750	5750	5750	0
20	20250307	194000	645826805	5750	5750	5750	5750	0
21	20250307	193900	645826805	5750	5750	5750	5750	0
22	20250307	193800	645826805	5750	5750	5750	5750	0
23	20250307	193700	645826805	5750	5750	5750	5750	0
24	20250307	193600	645826805	5750	5750	5750	5750	0
25	20250307	193500	645826805	5750	5750	5750	5750	0
26	20250307	193400	645826805	5750	5750	5750	5750	0
27	20250307	193300	645826805	5750	5750	5750	5750	0
28	20250307	193200	645826805	5750	5750	5750	5750	0
29	20250307	193100	645826805	5750	5750	5750	5750	0
30	20250307	193000	645826805	5750	5750	5750	5750	0
31	20250307	192900	645826805	5750	5750	5750	5750	0
32	20250307	192800	645826805	5750	5750	5750	5750	1896
33	20250307	192700	645826805	5750	5750	5750	5750	0
34	20250307	192600	645826805	5750	5750	5750	5750	0
35	20250307	192500	645826805	5750	5750	5750	5750	0
36	20250307	192400	645826805	5750	5750	5750	5750	0
37	20250307	192300	645826805	5750	5750	5750	5750	0
38	20250307	192200	645826805	5750	5750	5750	5750	0
39	20250307	192100	645826805	5750	5750	5750	5750	0
40	20250307	192000	645826805	5750	5750	5750	5750	0
41	20250307	191900	645826805	5750	5750	5750	5750	0
42	20250307	191800	645826805	5750	5750	5750	5750	0
43	20250307	191700	645826805	5750	5750	5750	5750	0
44	20250307	191600	645826805	5750	5750	5750	5750	0
45	20250307	191500	645826805	5750	5750	5750	5750	0
46	20250307	191400	645826805	5750	5750	5750	5750	0
47	20250307	191300	645826805	5750	5750	5750	5750	0
48	20250307	191200	645826805	5750	5750	5750	5750	0
49	20250307	191100	645826805	5750	5750	5750	5750	0
50	20250307	191000	645826805	5750	5750	5750	5750	0
51	20250307	190900	645826805	5750	5750	5750	5750	0
52	20250307	190800	645826805	5750	5750	5750	5750	0
53	20250307	190700	645826805	5750	5750	5750	5750	0
54	20250307	190600	645826805	5750	5750	5750	5750	0
55	20250307	190500	645826805	5750	5750	5750	5750	0
56	20250307	190400	645826805	5750	5750	5750	5750	0
57	20250307	190300	645826805	5750	5750	5750	5750	0
58	20250307	190200	645826805	5750	5750	5750	5750	0
59	20250307	190100	645826805	5750	5750	5750	5750	0
60	20250307	190000	645826805	5750	5750	5750	5750	0
61	20250307	185900	645826805	5750	5750	5750	5750	0
62	20250307	185800	645826805	5750	5750	5750	5750	1896
63	20250307	185700	645826805	5750	5750	5750	5750	0
64	20250307	185600	645826805	5750	5750	5750	5750	0
65	20250307	185500	645826805	5750	5750	5750	5750	0
66	20250307	185400	645826805	5750	5750	5750	5750	0
67	20250307	185300	645826805	5750	5750	5750	5750	0
68	20250307	185200	645826805	5750	5750	5750	5750	0
69	20250307	185100	645826805	5750	5750	5750	5750	0
70	20250307	185000	645826805	5750	5750	5750	5750	0
71	20250307	184900	645826805	5750	5750	5750	5750	0
72	20250307	184800	645826805	5750	5750	5750	5750	0
73	20250307	184700	645826805	5750	5750	5750	5750	0
74	20250307	184600	645826805	5750	5750	5750	5750	0
75	20250307	184500	645826805	5750	5750	5750	5750	0
76	20250307	184400	645826805	5750	5750	5750	5750	0
77	20250307	184300	645826805	5750	5750	5750	5750	0
78	20250307	184200	645826805	5750	5750	5750	5750	0
79	20250307	184100	645826805	5750	5750	5750	5750	0
80	20250307	184000	645826805	5750	5750	5750	5750	0
81	20250307	183900	645826805	5750	5750	5750	5750	0
82	20250307	183800	645826805	5750	5750	5750	5750	0
83	20250307	183700	645826805	5750	5750	5750	5750	0
84	20250307	183600	645826805	5750	5750	5750	5750	0
85	20250307	183500	645826805	5750	5750	5750	5750	0
86	20250307	183400	645826805	5750	5750	5750	5750	0
87	20250307	183300	645826805	5750	5750	5750	5750	0
88	20250307	183200	645826805	5750	5750	5750	5750	0
89	20250307	183100	645826805	5750	5750	5750	5750	0
90	20250307	183000	645826805	5750	5750	5750	5750	0
91	20250307	182900	645826805	5750	5750	5750	5750	0
92	20250307	182800	645826805	5750	5750	5750	5750	1896
93	20250307	182700	645826805	5750	5750	5750	5750	0
94	20250307	182600	645826805	5750	5750	5750	5750	0
95	20250307	182500	645826805	5750	5750	5750	5750	0
96	20250307	182400	645826805	5750	5750	5750	5750	0
97	20250307	182300	645826805	5750	5750	5750	5750	0
98	20250307	182200	645826805	5750	5750	5750	5750	0
99	20250307	182100	645826805	5750	5750	5750	5750	0
100	20250307	182000	645826805	5750	5750	5750	5750	0
101	20250307	181900	645826805	5750	5750	5750	5750	0
102	20250307	181800	645826805	5750	5750	5750	5750	0
103	20250307	181700	645826805	5750	5750	5750	5750	0
104	20250307	181600	645826805	5750	5750	5750	5750	0
105	20250307	181500	645826805	5750	5750	5750	5750	0
106	20250307	181400	645826805	5750	5750	5750	5750	0
107	20250307	181300	645826805	5750	5750	5750	5750	0
108	20250307	181200	645826805	5750	5750	5750	5750	0
109	20250307	181100	645826805	5750	5750	5750	5750	0
110	20250307	181000	645826805	5750	5750	5750	5750	0
111	20250307	180900	645826805	5750	5750	5750	5750	0
112	20250307	180800	645826805	5750	5750	5750	5750	0
113	20250307	180700	645826805	5750	5750	5750	5750	0
114	20250307	180600	645826805	5750	5750	5750	5750	0
115	20250307	180500	645826805	5750	5750	5750	5750	0
116	20250307	180400	645826805	5750	5750	5750	5750	0
117	20250307	180300	645826805	5750	5750	5750	5750	0
118	20250307	180200	645826805	5750	5750	5750	5750	0
119	20250307	180100	645826805	5750	5750	5750	5750	0
120	20250307	180000	645826805	5750	5750	5750	5750	0
121	20250307	175900	645826805	5750	5750	5750	5750	0
122	20250307	175800	645826805	5750	5750	5750	5750	1896
123	20250307	175700	645826805	5750	5750	5750	5750	0
124	20250307	175600	645826805	5750	5750	5750	5750	0
125	20250307	175500	645826805	5750	5750	5750	5750	0
126	20250307	175400	645826805	5750	5750	5750	5750	0
127	20250307	175300	645826805	5750	5750	5750	5750	0
128	20250307	175200	645826805	5750	5750	5750	5750	0
129	20250307	175100	645826805	5750	5750	5750	5750	0
130	20250307	175000	645826805	5750	5750	5750	5750	0
131	20250307	174900	645826805	5750	5750	5750	5750	0
132	20250307	174800	645826805	5750	5750	5750	5750	0
133	20250307	174700	645826805	5750	5750	5750	5750	0
134	20250307	174600	645826805	5750	5750	5750	5750	0
135	20250307	174500	645826805	5750	5750	5750	5750	0
136	20250307	174400	645826805	5750	5750	5750	5750	0
137	20250307	174300	645826805	5750	5750	5750	5750	0
138	20250307	174200	645826805	5750	5750	5750	5750	0
139	20250307	174100	645826805	5750	5750	5750	5750	0
140	20250307	174000	645826805	5750	5750	5750	5750	0
141	20250307	173900	645826805	5750	5750	5750	5750	0
142	20250307	173800	645826805	5750	5750	5750	5750	0
143	20250307	173700	645826805	5750	5750	5750	5750	0
144	20250307	173600	645826805	5750	5750	5750	5750	0
145	20250307	173500	645826805	5750	5750	5750	5750	0
146	20250307	173400	645826805	5750	5750	5750	5750	0
147	20250307	173300	645826805	5750	5750	5750	5750	0
148	20250307	173200	645826805	5750	5750	5750	5750	0
149	20250307	173100	645826805	5750	5750	5750	5750	0
150	20250307	173000	645826805	5750	5750	5750	5750	0
151	20250307	172900	645826805	5750	5750	5750	5750	0
152	20250307	172800	645826805	5750	5750	5750	5750	1896
153	20250307	172700	645826805	5750	5750	5750	5750	0
154	20250307	172600	645826805	5750	5750	5750	5750	0
155	20250307	172500	645826805	5750	5750	5750	5750	0
156	20250307	172400	645826805	5750	5750	5750	5750	0
157	20250307	172300	645826805	5750	5750	5750	5750	0
158	20250307	172200	645826805	5750	5750	5750	5750	0
159	20250307	172100	645826805	5750	5750	5750	5750	0
160	20250307	172000	645826805	5750	5750	5750	5750	0
161	20250307	171900	645826805	5750	5750	5750	5750	0
162	20250307	171800	645826805	5750	5750	5750	5750	0
163	20250307	171700	645826805	5750	5750	5750	5750	0
164	20250307	171600	645826805	5750	5750	5750	5750	0
165	20250307	171500	645826805	5750	5750	5750	5750	0
166	20250307	171400	645826805	5750	5750	5750	5750	0
167	20250307	171300	645826805	5750	5750	5750	5750	0
168	20250307	171200	645826805	5750	5750	5750	5750	0
169	20250307	171100	645826805	5750	5750	5750	5750	0
170	20250307	171000	645826805	5750	5750	5750	5750	0
171	20250307	170900	645826805	5750	5750	5750	5750	0
172	20250307	170800	645826805	5750	5750	5750	5750	0
173	20250307	170700	645826805	5750	5750	5750	5750	0
174	20250307	170600	645826805	5750	5750	5750	5750	0
175	20250307	170500	645826805	5750	5750	5750	5750	0
176	20250307	170400	645826805	5750	5750	5750	5750	0
177	20250307	170300	645826805	5750	5750	5750	5750	0
178	20250307	170200	645826805	5750	5750	5750	5750	0
179	20250307	170100	645826805	5750	5750	5750	5750	0
180	20250307	170000	645826805	5750	5750	5750	5750	0
181	20250307	165900	645826805	5750	5750	5750	5750	0
182	20250307	165800	645826805	5750	5750	5750	5750	1896
183	20250307	165700	645826805	5750	5750	5750	5750	0
184	20250307	165600	645826805	5750	5750	5750	5750	0
185	20250307	165500	645826805	5750	5750	5750	5750	0
186	20250307	165400	645826805	5750	5750	5750	5750	0
187	20250307	165300	645826805	5750	5750	5750	5750	0
188	20250307	165200	645826805	5750	5750	5750	5750	0
189	20250307	165100	645826805	5750	5750	5750	5750	0
190	20250307	165000	645826805	5750	5750	5750	5750	0
191	20250307	164900	645826805	5750	5750	5750	5750	0
192	20250307	164800	645826805	5750	5750	5750	5750	0
193	20250307	164700	645826805	5750	5750	5750	5750	0
194	20250307	164600	645826805	5750	5750	5750	5750	0
195	20250307	164500	645826805	5750	5750	5750	5750	0
196	20250307	164400	645826805	5750	5750	5750	5750	0
197	20250307	164300	645826805	5750	5750	5750	5750	0
198	20250307	164200	645826805	5750	5750	5750	5750	0
199	20250307	164100	645826805	5750	5750	5750	5750	0
200	20250307	164000	645826805	5750	5750	5750	5750	0
201	20250307	163900	645826805	5750	5750	5750	5750	0
202	20250307	163800	645826805	5750	5750	5750	5750	0
203	20250307	163700	645826805	5750	5750	5750	5750	0
204	20250307	163600	645826805	5750	5750	5750	5750	0
205	20250307	163500	645826805	5750	5750	5750	5750	0
206	20250307	163400	645826805	5750	5750	5750	5750	0
207	20250307	163300	645826805	5750	5750	5750	5750	0
208	20250307	163200	645826805	5750	5750	5750	5750	0
209	20250307	163100	645826805	5750	5750	5750	5750	0
210	20250307	163000	645826805	5750	5750	5750	5750	0
211	20250307	162900	645826805	5750	5750	5750	5750	0
212	20250307	162800	645826805	5750	5750	5750	5750	1896
213	20250307	162700	645826805	5750	5750	5750	5750	0
214	20250307	162600	645826805	5750	5750	5750	5750	0
215	20250307	162500	645826805	5750	5750	5750	5750	0
216	20250307	162400	645826805	5750	5750	5750	5750	0
217	20250307	162300	645826805	5750	5750	5750	5750	0
218	20250307	162200	645826805	5750	5750	5750	5750	0
219	20250307	162100	645826805	5750	5750	5750	5750	0
220	20250307	162000	645826805	5750	5750	5750	5750	0
221	20250307	161900	645826805	5750	5750	5750	5750	0
222	20250307	161800	645826805	5750	5750	5750	5750	0
223	20250307	161700	645826805	5750	5750	5750	5750	0
224	20250307	161600	645826805	5750	5750	5750	5750	0
225	20250307	161500	645826805	5750	5750	5750	5750	0
226	20250307	161400	645826805	5750	5750	5750	5750	0
227	20250307	161300	645826805	5750	5750	5750	5750	0
228	20250307	161200	645826805	5750	5750	5750	5750	0
229	20250307	161100	645826805	5750	5750	5750	5750	0
230	20250307	161000	645826805	5750	5750	5750	5750	0
231	20250307	160900	645826805	5750	5750	5750	5750	0
232	20250307	160800	645826805	5750	5750	5750	5750	0
233	20250307	160700	645826805	5750	5750	5750	5750	0
234	20250307	160600	645826805	5750	5750	5750	5750	0
235	20250307	160500	645826805	5750	5750	5750	5750	0
236	20250307	160400	645826805	5750	5750	5750	5750	0
237	20250307	160300	645826805	5750	5750	5750	5750	0
238	20250307	160200	645826805	5750	5750	5750	5750	0
239	20250307	160100	645826805	5750	5750	5750	5750	0
240	20250307	160000	645826805	5750	5750	5750	5750	0
241	20250307	155900	645826805	5750	5750	5750	5750	0
242	20250307	155800	645826805	5750	5750	5750	5750	1896
243	20250307	155700	645826805	5750	5750	5750	5750	0
244	20250307	155600	645826805	5750	5750	5750	5750	0
245	20250307	155500	645826805	5750	5750	5750	5750	0
246	20250307	155400	645826805	5750	5750	5750	5750	0
247	20250307	155300	645826805	5750	5750	5750	5750	0
248	20250307	155200	645826805	5750	5750	5750	5750	0
249	20250307	155100	645826805	5750	5750	5750	5750	0
250	20250307	155000	645826805	5750	5750	5750	5750	0
251	20250307	154900	645826805	5750	5750	5750	5750	0
252	20250307	154800	645826805	5750	5750	5750	5750	0
253	20250307	154700	645826805	5750	5750	5750	5750	0
254	20250307	154600	645826805	5750	5750	5750	5750	0
255	20250307	154500	645826805	5750	5750	5750	5750	0
256	20250307	154400	645826805	5750	5750	5750	5750	0
257	20250307	154300	645826805	5750	5750	5750	5750	0
258	20250307	154200	645826805	5750	5750	5750	5750	0
259	20250307	154100	645826805	5750	5750	5750	5750	0
260	20250307	154000	645826805	5750	5750	5750	5750	0
261	20250307	153900	645826805	5750	5750	5750	5750	0
262	20250307	153800	645826805	5750	5750	5750	5750	0
263	20250307	153700	645826805	5750	5750	5750	5750	0
264	20250307	153600	645826805	5750	5750	5750	5750	0
265	20250307	153500	645826805	5750	5750	5750	5750	0
266	20250307	153400	645826805	5750	5750	5750	5750	0
267	20250307	153300	645826805	5750	5750	5750	5750	0
268	20250307	153200	645826805	5750	5750	5750	5750	0
269	20250307	153100	645826805	5750	5750	5750	5750	0
270	20250307	153000	645826805	5750	5750	5750	5750	1896
271	20250307	152900	634924805	5780	5780	5780	5780	0
272	20250307	152800	634924805	5780	5780	5780	5780	0
273	20250307	152700	634924805	5780	5780	5780	5780	0
274	20250307	152600	634924805	5780	5780	5780	5780	0
275	20250307	152500	634924805	5780	5780	5780	5780	0
276	20250307	152400	634924805	5780	5780	5780	5780	0
277	20250307	152300	634924805	5780	5780	5780	5780	0
278	20250307	152200	634924805	5780	5780	5780	5780	0
279	20250307	152100	634924805	5780	5780	5780	5780	0
280	20250307	152000	634924805	5780	5780	5780	5780	0
281	20250307	151900	634924805	5780	5750	5780	5700	1399
282	20250307	151800	626903925	5790	5790	5790	5790	2
283	20250307	151700	626892345	5790	5760	5790	5710	1512
284	20250307	151600	618252625	5770	5750	5800	5750	268
285	20250307	151500	616711225	5750	5760	5800	5750	244
286	20250307	151400	615307285	5750	5760	5760	5750	221
287	20250307	151300	614036245	5790	5780	5790	5780	7062
288	20250307	151200	573217865	5760	5780	5780	5760	41
289	20250307	151100	572981315	5780	5780	5780	5780	8
290	20250307	151000	572935075	5790	5790	5790	5770	55
291	20250307	150900	572617265	5780	5780	5780	5780	60
292	20250307	150800	572270465	5790	5790	5790	5790	3
293	20250307	150700	572253095	5790	5790	5790	5790	1
294	20250307	150600	572247305	5790	5770	5790	5760	687
295	20250307	150500	568279835	5790	5780	5790	5720	576
296	20250307	150400	564977335	5800	5760	5800	5760	749
297	20250307	150300	560638550	5790	5780	5790	5780	187
298	20250307	150200	559557670	5720	5780	5780	5720	223
299	20250307	150100	558277410	5780	5750	5790	5750	239
300	20250307	150000	556901560	5750	5720	5750	5720	1305
301	20250307	145900	549436930	5750	5750	5750	5750	0
302	20250307	145800	549436930	5750	5750	5750	5750	1
303	20250307	145700	549431180	5730	5730	5730	5730	43
304	20250307	145600	549184790	5740	5740	5740	5740	10
305	20250307	145500	549127390	5750	5740	5750	5740	8
306	20250307	145400	549081460	5730	5730	5730	5730	47
307	20250307	145300	548812150	5720	5720	5720	5720	0
308	20250307	145200	548812150	5720	5720	5720	5720	0
309	20250307	145100	548812150	5720	5720	5720	5720	0
310	20250307	145000	548812150	5720	5720	5720	5720	0
311	20250307	144900	548812150	5720	5720	5720	5720	1
312	20250307	144800	548806430	5730	5730	5730	5730	0
313	20250307	144700	548806430	5730	5730	5730	5730	110
314	20250307	144600	548176130	5720	5720	5720	5720	0
315	20250307	144500	548176130	5720	5720	5720	5720	0
316	20250307	144400	548176130	5720	5730	5730	5720	74
317	20250307	144300	547752210	5730	5730	5730	5730	73
318	20250307	144200	547333920	5780	5780	5780	5780	0
319	20250307	144100	547333920	5780	5740	5790	5740	11
320	20250307	144000	547270650	5740	5740	5740	5740	6
321	20250307	143900	547236210	5740	5730	5740	5730	2
322	20250307	143800	547224740	5730	5730	5730	5730	280
323	20250307	143700	545620340	5740	5740	5740	5740	2
324	20250307	143600	545608860	5730	5740	5740	5730	211
325	20250307	143500	544399720	5730	5740	5750	5730	90
326	20250307	143400	543883500	5750	5750	5750	5750	0
327	20250307	143300	543883500	5750	5750	5750	5750	0
328	20250307	143200	543883500	5750	5750	5750	5750	1
329	20250307	143100	543877750	5740	5740	5740	5740	419
330	20250307	143000	541472690	5740	5740	5740	5740	10
331	20250307	142900	541415290	5750	5770	5770	5750	62
332	20250307	142800	541058540	5770	5770	5770	5770	50
333	20250307	142700	540770040	5780	5770	5780	5770	4
334	20250307	142600	540746940	5780	5780	5780	5780	0
335	20250307	142500	540746940	5780	5780	5780	5770	304
336	20250307	142400	538989840	5770	5770	5770	5770	1968
337	20250307	142300	527634480	5770	5770	5770	5770	194
338	20250307	142200	526515100	5780	5780	5780	5780	305
339	20250307	142100	524752200	5790	5790	5790	5790	0
340	20250307	142000	524752200	5790	5790	5790	5790	126
341	20250307	141900	524022660	5750	5750	5750	5750	392
342	20250307	141800	521768660	5760	5760	5760	5760	100
343	20250307	141700	521192660	5790	5790	5790	5790	0
344	20250307	141600	521192660	5790	5790	5790	5770	5
345	20250307	141500	521163750	5770	5760	5790	5740	924
346	20250307	141400	515852120	5760	5760	5760	5760	10
347	20250307	141300	515794520	5760	5750	5760	5750	1016
348	20250307	141200	509952510	5750	5740	5750	5740	39
349	20250307	141100	509728620	5740	5750	5750	5740	32
350	20250307	141000	509544635	5750	5750	5750	5750	104
351	20250307	140900	508946635	5720	5750	5750	5720	41
352	20250307	140800	508711815	5750	5720	5750	5720	2
353	20250307	140700	508700345	5730	5740	5740	5730	1427
354	20250307	140600	500521775	5750	5750	5750	5750	244
355	20250307	140500	499118775	5750	5800	5800	5750	384
356	20250307	140400	496906605	5770	5770	5770	5770	14
357	20250307	140300	496825825	5770	5770	5770	5770	0
358	20250307	140200	496825825	5770	5780	5800	5770	822
359	20250307	140100	492082265	5800	5790	5800	5770	1616
360	20250307	140000	482755655	5800	5800	5800	5800	517
361	20250307	135900	479757055	5800	5790	5800	5790	928
362	20250307	135800	474376495	5800	5800	5800	5800	1165
363	20250307	135700	467619495	5800	5830	5830	5800	372
364	20250307	135600	465460565	5830	5830	5830	5830	16
365	20250307	135500	465367285	5830	5840	5840	5830	18
366	20250307	135400	465262245	5830	5890	5890	5830	49
367	20250307	135300	464973895	5890	5890	5900	5890	278
368	20250307	135200	463336265	5900	5900	5900	5900	769
369	20250307	135100	458799165	5890	5850	5890	5850	2953
370	20250307	135000	441459255	5840	5840	5840	5840	119
371	20250307	134900	440764295	5840	5840	5840	5840	900
372	20250307	134800	435508295	5800	5800	5800	5800	30
373	20250307	134700	435334295	5800	5840	5840	5800	2
374	20250307	134600	435322655	5800	5800	5800	5800	0
375	20250307	134500	435322655	5800	5810	5810	5800	397
376	20250307	134400	433016625	5840	5840	5840	5840	0
377	20250307	134300	433016625	5840	5840	5840	5840	30
378	20250307	134200	432841425	5840	5840	5840	5840	70
379	20250307	134100	432432625	5840	5840	5840	5840	0
380	20250307	134000	432432625	5840	5840	5840	5840	0
381	20250307	133900	432432625	5840	5840	5840	5840	11
382	20250307	133800	432368385	5810	5810	5810	5810	100
383	20250307	133700	431787385	5840	5840	5840	5840	15
384	20250307	133600	431699785	5830	5830	5830	5830	19
385	20250307	133500	431589015	5820	5820	5820	5820	0
386	20250307	133400	431589015	5820	5830	5830	5820	2
387	20250307	133300	431577365	5840	5840	5840	5840	0
388	20250307	133200	431577365	5840	5840	5840	5840	0
389	20250307	133100	431577365	5840	5820	5850	5820	44
390	20250307	133000	431320245	5800	5800	5800	5800	0
391	20250307	132900	431320245	5800	5800	5800	5800	685
392	20250307	132800	427347245	5800	5830	5840	5800	969
393	20250307	132700	421714975	5830	5830	5830	5830	0
394	20250307	132600	421714975	5830	5840	5840	5830	15
395	20250307	132500	421627425	5830	5830	5830	5830	5
396	20250307	132400	421598275	5820	5820	5820	5820	1
397	20250307	132300	421592455	5820	5820	5820	5820	4
398	20250307	132200	421569175	5840	5830	5840	5830	100
399	20250307	132100	420985575	5830	5850	5850	5830	51
400	20250307	132000	420688225	5820	5830	5850	5820	141
401	20250307	131900	419866055	5840	5840	5840	5840	150
402	20250307	131800	418990055	5830	5830	5830	5830	0
403	20250307	131700	418990055	5830	5830	5830	5830	0
404	20250307	131600	418990055	5830	5860	5860	5830	130
405	20250307	131500	418230855	5860	5860	5860	5850	546
406	20250307	131400	415036525	5860	5860	5870	5850	241
407	20250307	131300	413624625	5860	5850	5860	5850	119
408	20250307	131200	412928465	5860	5840	5860	5830	551
409	20250307	131100	409713605	5840	5870	5870	5840	864
410	20250307	131000	404659595	5870	5870	5870	5860	170
411	20250307	130900	403663355	5880	5870	5880	5850	196
412	20250307	130800	402512525	5850	5850	5870	5840	1931
413	20250307	130700	391210145	5840	5840	5850	5830	1626
414	20250307	130600	381713885	5840	5840	5840	5840	1
415	20250307	130500	381708045	5850	5850	5850	5820	146
416	20250307	130400	380854295	5850	5820	5850	5820	3
417	20250307	130300	380836805	5850	5830	5850	5830	3
418	20250307	130200	380819295	5850	5840	5850	5770	911
419	20250307	130100	375540305	5850	5820	5850	5820	96
420	20250307	130000	374980125	5840	5840	5840	5840	220
421	20250307	125900	373695325	5840	5840	5840	5840	34
422	20250307	125800	373496765	5825	5850	5850	5825	363
423	20250307	125700	371373300	5810	5830	5850	5810	1998
424	20250307	125600	359707040	5830	5810	5830	5810	1588
425	20250307	125500	350476790	5790	5800	5810	5790	733
426	20250307	125400	346223400	5810	5800	5810	5800	317
427	20250307	125300	344384790	5800	5800	5800	5800	0
428	20250307	125200	344384790	5800	5790	5800	5790	765
429	20250307	125100	339951990	5790	5790	5790	5790	304
430	20250307	125000	338191830	5790	5790	5790	5790	0
431	20250307	124900	338191830	5790	5790	5790	5790	0
432	20250307	124800	338191830	5790	5790	5790	5790	0
433	20250307	124700	338191830	5790	5790	5790	5790	8
434	20250307	124600	338145510	5790	5760	5790	5760	399
435	20250307	124500	335846990	5780	5780	5780	5760	448
436	20250307	124400	333263280	5780	5780	5780	5780	101
437	20250307	124300	332679500	5780	5780	5780	5780	0
438	20250307	124200	332679500	5780	5780	5780	5780	200
439	20250307	124100	331523500	5780	5780	5780	5780	1
440	20250307	124000	331517720	5760	5770	5770	5760	485
441	20250307	123900	328723970	5790	5790	5790	5790	0
442	20250307	123800	328723970	5790	5790	5790	5790	0
443	20250307	123700	328723970	5790	5790	5790	5790	0
444	20250307	123600	328723970	5790	5790	5790	5790	0
445	20250307	123500	328723970	5790	5770	5790	5770	65
446	20250307	123400	328348660	5770	5770	5770	5770	41
447	20250307	123300	328112090	5790	5790	5790	5790	0
448	20250307	123200	328112090	5790	5790	5790	5790	53
449	20250307	123100	327805220	5790	5790	5790	5790	0
450	20250307	123000	327805220	5790	5790	5790	5790	20
451	20250307	122900	327689420	5790	5790	5790	5790	1
452	20250307	122800	327683630	5790	5790	5790	5790	0
453	20250307	122700	327683630	5790	5790	5790	5790	1
454	20250307	122600	327677840	5770	5770	5770	5770	25
455	20250307	122500	327533590	5780	5780	5780	5780	0
456	20250307	122400	327533590	5780	5780	5780	5780	0
457	20250307	122300	327533590	5780	5790	5800	5780	7
458	20250307	122200	327493060	5800	5800	5800	5800	11
459	20250307	122100	327429260	5800	5800	5800	5800	0
460	20250307	122000	327429260	5800	5800	5800	5800	0
461	20250307	121900	327429260	5800	5760	5800	5740	1136
462	20250307	121800	320890520	5790	5770	5790	5750	9
463	20250307	121700	320838690	5790	5790	5790	5790	1
464	20250307	121600	320832900	5780	5780	5780	5780	180
465	20250307	121500	319792500	5780	5780	5780	5780	0
466	20250307	121400	319792500	5780	5780	5780	5780	1
467	20250307	121300	319786720	5800	5770	5800	5770	213
468	20250307	121200	318554290	5800	5800	5800	5800	1
469	20250307	121100	318548490	5810	5810	5810	5810	0
470	20250307	121000	318548490	5810	5810	5810	5810	0
471	20250307	120900	318548490	5810	5780	5810	5770	161
472	20250307	120800	317619460	5810	5810	5810	5810	0
473	20250307	120700	317619460	5810	5780	5810	5770	443
474	20250307	120600	315047910	5810	5810	5810	5810	0
475	20250307	120500	315047910	5810	5780	5810	5780	3
476	20250307	120400	315030540	5810	5810	5810	5790	111
477	20250307	120300	314385710	5810	5780	5810	5780	2507
478	20250307	120200	299847050	5770	5760	5770	5760	1756
479	20250307	120100	289715930	5770	5750	5770	5750	7
480	20250307	120000	289675660	5770	5760	5770	5760	2
481	20250307	115900	289664130	5770	5770	5770	5760	5
482	20250307	115800	289635300	5760	5760	5760	5760	11
483	20250307	115700	289571940	5770	5770	5770	5770	5
484	20250307	115600	289543090	5770	5740	5770	5740	845
485	20250307	115500	284682760	5740	5740	5740	5740	0
486	20250307	115400	284682760	5740	5740	5740	5740	0
487	20250307	115300	284682760	5740	5730	5740	5730	3
488	20250307	115200	284665560	5730	5740	5740	5730	4
489	20250307	115100	284642630	5710	5720	5720	5710	200
490	20250307	115000	283500530	5740	5740	5740	5740	0
491	20250307	114900	283500530	5740	5710	5740	5710	637
492	20250307	114800	279862430	5710	5710	5710	5710	0
493	20250307	114700	279862430	5710	5710	5710	5710	0
494	20250307	114600	279862430	5710	5710	5710	5710	4
495	20250307	114500	279839590	5710	5720	5720	5710	617
496	20250307	114400	276316510	5740	5740	5740	5740	1
497	20250307	114300	276310770	5710	5710	5710	5710	0
498	20250307	114200	276310770	5710	5710	5710	5710	0
499	20250307	114100	276310770	5710	5710	5710	5710	1
500	20250307	114000	276305060	5740	5720	5740	5710	23
501	20250307	113900	276173550	5740	5740	5740	5740	0
502	20250307	113800	276173550	5740	5740	5740	5740	0
503	20250307	113700	276173550	5740	5740	5740	5740	0
504	20250307	113600	276173550	5740	5740	5740	5740	0
505	20250307	113500	276173550	5740	5740	5740	5740	0
506	20250307	113400	276173550	5740	5740	5740	5740	100
507	20250307	113300	275599550	5740	5720	5750	5720	101
508	20250307	113200	275020610	5700	5700	5700	5700	0
509	20250307	113100	275020610	5700	5710	5710	5700	428
510	20250307	113000	272580720	5710	5710	5710	5710	99
511	20250307	112900	272015430	5710	5710	5710	5710	1
512	20250307	112800	272009720	5760	5750	5760	5750	50
513	20250307	112700	271722210	5750	5750	5750	5750	1
514	20250307	112600	271716460	5720	5760	5760	5720	12
515	20250307	112500	271647480	5760	5730	5760	5720	103
516	20250307	112400	271058260	5760	5760	5760	5760	100
517	20250307	112300	270482260	5760	5730	5760	5730	101
518	20250307	112200	269903500	5760	5710	5760	5710	941
519	20250307	112100	264526530	5740	5740	5740	5740	65
520	20250307	112000	264153430	5740	5740	5740	5740	10
521	20250307	111900	264096030	5740	5740	5740	5740	0
522	20250307	111800	264096030	5740	5740	5740	5740	0
523	20250307	111700	264096030	5740	5740	5740	5740	0
524	20250307	111600	264096030	5740	5740	5740	5740	183
525	20250307	111500	263045610	5740	5740	5740	5740	3
526	20250307	111400	263028390	5740	5740	5740	5740	50
527	20250307	111300	262741390	5740	5740	5740	5710	304
528	20250307	111200	260996490	5710	5720	5730	5710	101
529	20250307	111100	260419550	5730	5730	5730	5730	150
530	20250307	111000	259560050	5730	5730	5730	5730	0
531	20250307	110900	259560050	5730	5730	5730	5730	0
532	20250307	110800	259560050	5730	5720	5730	5720	95
533	20250307	110700	259016470	5720	5720	5720	5720	0
534	20250307	110600	259016470	5720	5720	5720	5720	1
535	20250307	110500	259010750	5720	5720	5720	5720	0
536	20250307	110400	259010750	5720	5720	5720	5720	1
537	20250307	110300	259005030	5730	5710	5730	5710	3
538	20250307	110200	258987880	5730	5700	5730	5690	536
539	20250307	110100	255933750	5700	5700	5700	5700	0
540	20250307	110000	255933750	5700	5700	5700	5700	0
541	20250307	105900	255933750	5700	5700	5700	5700	0
542	20250307	105800	255933750	5700	5700	5700	5700	0
543	20250307	105700	255933750	5700	5700	5700	5700	1
544	20250307	105600	255928050	5700	5700	5700	5700	29
545	20250307	105500	255762750	5730	5730	5730	5730	0
546	20250307	105400	255762750	5730	5730	5730	5730	0
547	20250307	105300	255762750	5730	5730	5730	5730	0
548	20250307	105200	255762750	5730	5730	5730	5730	20
549	20250307	105100	255648150	5720	5720	5720	5720	0
550	20250307	105000	255648150	5720	5720	5720	5720	0
551	20250307	104900	255648150	5720	5720	5720	5720	0
552	20250307	104800	255648150	5720	5720	5720	5720	0
553	20250307	104700	255648150	5720	5720	5720	5720	0
554	20250307	104600	255648150	5720	5720	5720	5720	0
555	20250307	104500	255648150	5720	5720	5720	5720	0
556	20250307	104400	255648150	5720	5720	5720	5720	37
557	20250307	104300	255436510	5710	5710	5710	5710	0
558	20250307	104200	255436510	5710	5710	5710	5710	20
559	20250307	104100	255322310	5710	5710	5710	5710	0
560	20250307	104000	255322310	5710	5710	5710	5690	230
561	20250307	103900	254012650	5690	5700	5700	5670	867
562	20250307	103800	249089860	5690	5720	5720	5690	1000
563	20250307	103700	243387040	5720	5760	5760	5720	1020
564	20250307	103600	237551820	5730	5740	5740	5730	503
565	20250307	103500	234669600	5750	5750	5750	5750	964
566	20250307	103400	229126600	5760	5760	5760	5760	200
567	20250307	103300	227974600	5750	5750	5750	5750	41
568	20250307	103200	227738850	5760	5760	5760	5760	9
569	20250307	103100	227687010	5750	5750	5750	5750	122
570	20250307	103000	226985510	5760	5760	5760	5760	0
571	20250307	102900	226985510	5760	5760	5760	5760	48
572	20250307	102800	226709030	5760	5760	5760	5760	100
573	20250307	102700	226133030	5770	5770	5770	5770	5
574	20250307	102600	226104180	5770	5770	5770	5770	20
575	20250307	102500	225988780	5770	5770	5770	5770	0
576	20250307	102400	225988780	5770	5750	5770	5750	21
577	20250307	102300	225867630	5770	5740	5770	5740	447
578	20250307	102200	223299470	5740	5740	5740	5740	81
579	20250307	102100	222834530	5740	5740	5740	5740	19
580	20250307	102000	222725470	5740	5740	5740	5740	0
581	20250307	101900	222725470	5740	5740	5740	5740	3
582	20250307	101800	222708250	5720	5720	5720	5720	56
583	20250307	101700	222387930	5750	5750	5750	5750	0
584	20250307	101600	222387930	5750	5750	5750	5750	0
585	20250307	101500	222387930	5750	5750	5750	5750	0
586	20250307	101400	222387930	5750	5750	5750	5750	25
587	20250307	101300	222244180	5750	5750	5750	5750	100
588	20250307	101200	221669180	5750	5750	5750	5750	20
589	20250307	101100	221554180	5750	5740	5750	5740	502
590	20250307	101000	218672680	5740	5740	5740	5740	216
591	20250307	100900	217432840	5740	5740	5740	5740	0
592	20250307	100800	217432840	5740	5740	5740	5740	8
593	20250307	100700	217386920	5740	5730	5740	5730	11
594	20250307	100600	217323880	5720	5730	5730	5720	131
595	20250307	100500	216574360	5730	5730	5730	5730	1
596	20250307	100400	216568630	5730	5730	5730	5730	1
597	20250307	100300	216562900	5730	5730	5730	5730	1
598	20250307	100200	216557170	5730	5730	5730	5730	0
599	20250307	100100	216557170	5730	5730	5730	5730	17
600	20250307	100000	216459760	5730	5730	5730	5730	48
601	20250307	095900	216184720	5730	5730	5730	5730	52
602	20250307	095800	215886760	5730	5730	5730	5730	0
603	20250307	095700	215886760	5730	5730	5730	5730	0
604	20250307	095600	215886760	5730	5730	5730	5730	1
605	20250307	095500	215881030	5720	5720	5720	5720	20
606	20250307	095400	215766630	5720	5720	5720	5720	156
607	20250307	095300	214874310	5720	5720	5720	5720	50
608	20250307	095200	214588310	5720	5730	5730	5720	2325
609	20250307	095100	201266650	5770	5770	5770	5770	0
610	20250307	095000	201266650	5770	5770	5770	5770	10
611	20250307	094900	201208950	5740	5740	5740	5740	23
612	20250307	094800	201076930	5770	5770	5770	5740	112
613	20250307	094700	200433940	5720	5770	5770	5710	2379
614	20250307	094600	186802990	5770	5770	5770	5750	118
615	20250307	094500	186124200	5760	5780	5780	5760	456
616	20250307	094400	183497510	5780	5790	5790	5780	52
617	20250307	094300	183196940	5770	5770	5770	5770	2
618	20250307	094200	183185400	5770	5770	5770	5770	18
619	20250307	094100	183081540	5810	5810	5810	5810	0
620	20250307	094000	183081540	5810	5780	5810	5780	2268
621	20250307	093900	169925980	5800	5800	5800	5800	1
622	20250307	093800	169920180	5800	5780	5800	5780	109
623	20250307	093700	169289000	5800	5790	5800	5770	22
624	20250307	093600	169161720	5790	5770	5790	5760	113
625	20250307	093500	168510570	5790	5760	5790	5760	1054
626	20250307	093400	162437980	5760	5760	5760	5760	555
627	20250307	093300	159241180	5750	5780	5810	5750	478
628	20250307	093200	156491120	5780	5800	5810	5780	176
629	20250307	093100	155472960	5810	5800	5810	5780	277
630	20250307	093000	153867580	5800	5760	5800	5760	2484
631	20250307	092900	139485220	5770	5770	5770	5770	0
632	20250307	092800	139485220	5770	5740	5770	5740	445
633	20250307	092700	136917600	5770	5750	5770	5730	411
634	20250307	092600	134555980	5740	5730	5770	5720	1171
635	20250307	092500	127849670	5750	5740	5770	5740	355
636	20250307	092400	125806280	5760	5720	5760	5720	2333
637	20250307	092300	112409280	5700	5700	5700	5700	0
638	20250307	092200	112409280	5700	5710	5710	5700	320
639	20250307	092100	110583060	5720	5720	5720	5710	10
640	20250307	092000	110525870	5720	5710	5730	5690	224
641	20250307	091900	109248680	5710	5730	5730	5710	27
642	20250307	091800	109094330	5690	5690	5740	5690	50
643	20250307	091700	108807940	5740	5720	5740	5690	1932
644	20250307	091600	97785410	5740	5720	5740	5720	121
645	20250307	091500	97093040	5740	5740	5740	5730	827
646	20250307	091400	92346140	5740	5740	5740	5740	1
647	20250307	091300	92340400	5720	5730	5740	5710	140
648	20250307	091200	91539550	5730	5670	5730	5670	4243
649	20250307	091100	67364010	5610	5610	5610	5610	801
650	20250307	091000	62870400	5680	5650	5680	5650	58
651	20250307	090900	62542380	5680	5610	5680	5590	63
652	20250307	090800	62188920	5560	5660	5710	5560	3311
653	20250307	090700	43586640	5670	5690	5690	5660	48
654	20250307	090600	43314170	5690	5680	5690	5670	324
655	20250307	090500	41473840	5680	5680	5680	5620	3099
656	20250307	090400	24053810	5660	5640	5670	5620	2704
657	20250307	090300	8792300	5640	5630	5640	5630	191
658	20250307	090200	7715640	5640	5620	5640	5620	44
659	20250307	090100	7467910	5650	5650	5650	5560	197
660	20250307	090000	6370120	5650	5620	5660	5560	1134