KissMeData/200470/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	204200	409119003	2470	2470	2470	2470	3833
3	20250306	204100	409119003	2470	2470	2470	2470	0
4	20250306	204000	409119003	2470	2470	2470	2470	0
5	20250306	203900	409119003	2470	2470	2470	2470	0
6	20250306	203800	409119003	2470	2470	2470	2470	0
7	20250306	203700	409119003	2470	2470	2470	2470	0
8	20250306	203600	409119003	2470	2470	2470	2470	0
9	20250306	203500	409119003	2470	2470	2470	2470	0
10	20250306	203400	409119003	2470	2470	2470	2470	0
11	20250306	203300	409119003	2470	2470	2470	2470	0
12	20250306	203200	409119003	2470	2470	2470	2470	0
13	20250306	203100	409119003	2470	2470	2470	2470	0
14	20250306	203000	409119003	2470	2470	2470	2470	0
15	20250306	202900	409119003	2470	2470	2470	2470	0
16	20250306	202800	409119003	2470	2470	2470	2470	0
17	20250306	202700	409119003	2470	2470	2470	2470	0
18	20250306	202600	409119003	2470	2470	2470	2470	0
19	20250306	202500	409119003	2470	2470	2470	2470	0
20	20250306	202400	409119003	2470	2470	2470	2470	0
21	20250306	202300	409119003	2470	2470	2470	2470	0
22	20250306	202200	409119003	2470	2470	2470	2470	0
23	20250306	202100	409119003	2470	2470	2470	2470	0
24	20250306	202000	409119003	2470	2470	2470	2470	0
25	20250306	201900	409119003	2470	2470	2470	2470	0
26	20250306	201800	409119003	2470	2470	2470	2470	0
27	20250306	201700	409119003	2470	2470	2470	2470	0
28	20250306	201600	409119003	2470	2470	2470	2470	0
29	20250306	201500	409119003	2470	2470	2470	2470	0
30	20250306	201400	409119003	2470	2470	2470	2470	0
31	20250306	201300	409119003	2470	2470	2470	2470	0
32	20250306	201200	409119003	2470	2470	2470	2470	3833
33	20250306	201100	409119003	2470	2470	2470	2470	0
34	20250306	201000	409119003	2470	2470	2470	2470	0
35	20250306	200900	409119003	2470	2470	2470	2470	0
36	20250306	200800	409119003	2470	2470	2470	2470	0
37	20250306	200700	409119003	2470	2470	2470	2470	0
38	20250306	200600	409119003	2470	2470	2470	2470	0
39	20250306	200500	409119003	2470	2470	2470	2470	0
40	20250306	200400	409119003	2470	2470	2470	2470	0
41	20250306	200300	409119003	2470	2470	2470	2470	0
42	20250306	200200	409119003	2470	2470	2470	2470	0
43	20250306	200100	409119003	2470	2470	2470	2470	0
44	20250306	200000	409119003	2470	2470	2470	2470	0
45	20250306	195900	409119003	2470	2470	2470	2470	0
46	20250306	195800	409119003	2470	2470	2470	2470	0
47	20250306	195700	409119003	2470	2470	2470	2470	0
48	20250306	195600	409119003	2470	2470	2470	2470	0
49	20250306	195500	409119003	2470	2470	2470	2470	0
50	20250306	195400	409119003	2470	2470	2470	2470	0
51	20250306	195300	409119003	2470	2470	2470	2470	0
52	20250306	195200	409119003	2470	2470	2470	2470	0
53	20250306	195100	409119003	2470	2470	2470	2470	0
54	20250306	195000	409119003	2470	2470	2470	2470	0
55	20250306	194900	409119003	2470	2470	2470	2470	0
56	20250306	194800	409119003	2470	2470	2470	2470	0
57	20250306	194700	409119003	2470	2470	2470	2470	0
58	20250306	194600	409119003	2470	2470	2470	2470	0
59	20250306	194500	409119003	2470	2470	2470	2470	0
60	20250306	194400	409119003	2470	2470	2470	2470	0
61	20250306	194300	409119003	2470	2470	2470	2470	0
62	20250306	194200	409119003	2470	2470	2470	2470	3833
63	20250306	194100	409119003	2470	2470	2470	2470	0
64	20250306	194000	409119003	2470	2470	2470	2470	0
65	20250306	193900	409119003	2470	2470	2470	2470	0
66	20250306	193800	409119003	2470	2470	2470	2470	0
67	20250306	193700	409119003	2470	2470	2470	2470	0
68	20250306	193600	409119003	2470	2470	2470	2470	0
69	20250306	193500	409119003	2470	2470	2470	2470	0
70	20250306	193400	409119003	2470	2470	2470	2470	0
71	20250306	193300	409119003	2470	2470	2470	2470	0
72	20250306	193200	409119003	2470	2470	2470	2470	0
73	20250306	193100	409119003	2470	2470	2470	2470	0
74	20250306	193000	409119003	2470	2470	2470	2470	0
75	20250306	192900	409119003	2470	2470	2470	2470	0
76	20250306	192800	409119003	2470	2470	2470	2470	0
77	20250306	192700	409119003	2470	2470	2470	2470	0
78	20250306	192600	409119003	2470	2470	2470	2470	0
79	20250306	192500	409119003	2470	2470	2470	2470	0
80	20250306	192400	409119003	2470	2470	2470	2470	0
81	20250306	192300	409119003	2470	2470	2470	2470	0
82	20250306	192200	409119003	2470	2470	2470	2470	0
83	20250306	192100	409119003	2470	2470	2470	2470	0
84	20250306	192000	409119003	2470	2470	2470	2470	0
85	20250306	191900	409119003	2470	2470	2470	2470	0
86	20250306	191800	409119003	2470	2470	2470	2470	0
87	20250306	191700	409119003	2470	2470	2470	2470	0
88	20250306	191600	409119003	2470	2470	2470	2470	0
89	20250306	191500	409119003	2470	2470	2470	2470	0
90	20250306	191400	409119003	2470	2470	2470	2470	0
91	20250306	191300	409119003	2470	2470	2470	2470	0
92	20250306	191200	409119003	2470	2470	2470	2470	3833
93	20250306	191100	409119003	2470	2470	2470	2470	0
94	20250306	191000	409119003	2470	2470	2470	2470	0
95	20250306	190900	409119003	2470	2470	2470	2470	0
96	20250306	190800	409119003	2470	2470	2470	2470	0
97	20250306	190700	409119003	2470	2470	2470	2470	0
98	20250306	190600	409119003	2470	2470	2470	2470	0
99	20250306	190500	409119003	2470	2470	2470	2470	0
100	20250306	190400	409119003	2470	2470	2470	2470	0
101	20250306	190300	409119003	2470	2470	2470	2470	0
102	20250306	190200	409119003	2470	2470	2470	2470	0
103	20250306	190100	409119003	2470	2470	2470	2470	0
104	20250306	190000	409119003	2470	2470	2470	2470	0
105	20250306	185900	409119003	2470	2470	2470	2470	0
106	20250306	185800	409119003	2470	2470	2470	2470	0
107	20250306	185700	409119003	2470	2470	2470	2470	0
108	20250306	185600	409119003	2470	2470	2470	2470	0
109	20250306	185500	409119003	2470	2470	2470	2470	0
110	20250306	185400	409119003	2470	2470	2470	2470	0
111	20250306	185300	409119003	2470	2470	2470	2470	0
112	20250306	185200	409119003	2470	2470	2470	2470	0
113	20250306	185100	409119003	2470	2470	2470	2470	0
114	20250306	185000	409119003	2470	2470	2470	2470	0
115	20250306	184900	409119003	2470	2470	2470	2470	0
116	20250306	184800	409119003	2470	2470	2470	2470	0
117	20250306	184700	409119003	2470	2470	2470	2470	0
118	20250306	184600	409119003	2470	2470	2470	2470	0
119	20250306	184500	409119003	2470	2470	2470	2470	0
120	20250306	184400	409119003	2470	2470	2470	2470	0
121	20250306	184300	409119003	2470	2470	2470	2470	0
122	20250306	184200	409119003	2470	2470	2470	2470	3833
123	20250306	184100	409119003	2470	2470	2470	2470	0
124	20250306	184000	409119003	2470	2470	2470	2470	0
125	20250306	183900	409119003	2470	2470	2470	2470	0
126	20250306	183800	409119003	2470	2470	2470	2470	0
127	20250306	183700	409119003	2470	2470	2470	2470	0
128	20250306	183600	409119003	2470	2470	2470	2470	0
129	20250306	183500	409119003	2470	2470	2470	2470	0
130	20250306	183400	409119003	2470	2470	2470	2470	0
131	20250306	183300	409119003	2470	2470	2470	2470	0
132	20250306	183200	409119003	2470	2470	2470	2470	0
133	20250306	183100	409119003	2470	2470	2470	2470	0
134	20250306	183000	409119003	2470	2470	2470	2470	0
135	20250306	182900	409119003	2470	2470	2470	2470	0
136	20250306	182800	409119003	2470	2470	2470	2470	0
137	20250306	182700	409119003	2470	2470	2470	2470	0
138	20250306	182600	409119003	2470	2470	2470	2470	0
139	20250306	182500	409119003	2470	2470	2470	2470	0
140	20250306	182400	409119003	2470	2470	2470	2470	0
141	20250306	182300	409119003	2470	2470	2470	2470	0
142	20250306	182200	409119003	2470	2470	2470	2470	0
143	20250306	182100	409119003	2470	2470	2470	2470	0
144	20250306	182000	409119003	2470	2470	2470	2470	0
145	20250306	181900	409119003	2470	2470	2470	2470	0
146	20250306	181800	409119003	2470	2470	2470	2470	0
147	20250306	181700	409119003	2470	2470	2470	2470	0
148	20250306	181600	409119003	2470	2470	2470	2470	0
149	20250306	181500	409119003	2470	2470	2470	2470	0
150	20250306	181400	409119003	2470	2470	2470	2470	0
151	20250306	181300	409119003	2470	2470	2470	2470	0
152	20250306	181200	409119003	2470	2470	2470	2470	3833
153	20250306	181100	409119003	2470	2470	2470	2470	0
154	20250306	181000	409119003	2470	2470	2470	2470	0
155	20250306	180900	409119003	2470	2470	2470	2470	0
156	20250306	180800	409119003	2470	2470	2470	2470	0
157	20250306	180700	409119003	2470	2470	2470	2470	0
158	20250306	180600	409119003	2470	2470	2470	2470	0
159	20250306	180500	409119003	2470	2470	2470	2470	0
160	20250306	180400	409119003	2470	2470	2470	2470	0
161	20250306	180300	409119003	2470	2470	2470	2470	0
162	20250306	180200	409119003	2470	2470	2470	2470	0
163	20250306	180100	409119003	2470	2470	2470	2470	0
164	20250306	180000	409119003	2470	2470	2470	2470	0
165	20250306	175900	409119003	2470	2470	2470	2470	0
166	20250306	175800	409119003	2470	2470	2470	2470	0
167	20250306	175700	409119003	2470	2470	2470	2470	0
168	20250306	175600	409119003	2470	2470	2470	2470	0
169	20250306	175500	409119003	2470	2470	2470	2470	0
170	20250306	175400	409119003	2470	2470	2470	2470	0
171	20250306	175300	409119003	2470	2470	2470	2470	0
172	20250306	175200	409119003	2470	2470	2470	2470	0
173	20250306	175100	409119003	2470	2470	2470	2470	0
174	20250306	175000	409119003	2470	2470	2470	2470	0
175	20250306	174900	409119003	2470	2470	2470	2470	0
176	20250306	174800	409119003	2470	2470	2470	2470	0
177	20250306	174700	409119003	2470	2470	2470	2470	0
178	20250306	174600	409119003	2470	2470	2470	2470	0
179	20250306	174500	409119003	2470	2470	2470	2470	0
180	20250306	174400	409119003	2470	2470	2470	2470	0
181	20250306	174300	409119003	2470	2470	2470	2470	0
182	20250306	174200	409119003	2470	2470	2470	2470	3833
183	20250306	174100	409119003	2470	2470	2470	2470	0
184	20250306	174000	409119003	2470	2470	2470	2470	0
185	20250306	173900	409119003	2470	2470	2470	2470	0
186	20250306	173800	409119003	2470	2470	2470	2470	0
187	20250306	173700	409119003	2470	2470	2470	2470	0
188	20250306	173600	409119003	2470	2470	2470	2470	0
189	20250306	173500	409119003	2470	2470	2470	2470	0
190	20250306	173400	409119003	2470	2470	2470	2470	0
191	20250306	173300	409119003	2470	2470	2470	2470	0
192	20250306	173200	409119003	2470	2470	2470	2470	0
193	20250306	173100	409119003	2470	2470	2470	2470	0
194	20250306	173000	409119003	2470	2470	2470	2470	0
195	20250306	172900	409119003	2470	2470	2470	2470	0
196	20250306	172800	409119003	2470	2470	2470	2470	0
197	20250306	172700	409119003	2470	2470	2470	2470	0
198	20250306	172600	409119003	2470	2470	2470	2470	0
199	20250306	172500	409119003	2470	2470	2470	2470	0
200	20250306	172400	409119003	2470	2470	2470	2470	0
201	20250306	172300	409119003	2470	2470	2470	2470	0
202	20250306	172200	409119003	2470	2470	2470	2470	0
203	20250306	172100	409119003	2470	2470	2470	2470	0
204	20250306	172000	409119003	2470	2470	2470	2470	0
205	20250306	171900	409119003	2470	2470	2470	2470	0
206	20250306	171800	409119003	2470	2470	2470	2470	0
207	20250306	171700	409119003	2470	2470	2470	2470	0
208	20250306	171600	409119003	2470	2470	2470	2470	0
209	20250306	171500	409119003	2470	2470	2470	2470	0
210	20250306	171400	409119003	2470	2470	2470	2470	0
211	20250306	171300	409119003	2470	2470	2470	2470	0
212	20250306	171200	409119003	2470	2470	2470	2470	3833
213	20250306	171100	409119003	2470	2470	2470	2470	0
214	20250306	171000	409119003	2470	2470	2470	2470	0
215	20250306	170900	409119003	2470	2470	2470	2470	0
216	20250306	170800	409119003	2470	2470	2470	2470	0
217	20250306	170700	409119003	2470	2470	2470	2470	0
218	20250306	170600	409119003	2470	2470	2470	2470	0
219	20250306	170500	409119003	2470	2470	2470	2470	0
220	20250306	170400	409119003	2470	2470	2470	2470	0
221	20250306	170300	409119003	2470	2470	2470	2470	0
222	20250306	170200	409119003	2470	2470	2470	2470	0
223	20250306	170100	409119003	2470	2470	2470	2470	0
224	20250306	170000	409119003	2470	2470	2470	2470	0
225	20250306	165900	409119003	2470	2470	2470	2470	0
226	20250306	165800	409119003	2470	2470	2470	2470	0
227	20250306	165700	409119003	2470	2470	2470	2470	0
228	20250306	165600	409119003	2470	2470	2470	2470	0
229	20250306	165500	409119003	2470	2470	2470	2470	0
230	20250306	165400	409119003	2470	2470	2470	2470	0
231	20250306	165300	409119003	2470	2470	2470	2470	0
232	20250306	165200	409119003	2470	2470	2470	2470	0
233	20250306	165100	409119003	2470	2470	2470	2470	0
234	20250306	165000	409119003	2470	2470	2470	2470	0
235	20250306	164900	409119003	2470	2470	2470	2470	0
236	20250306	164800	409119003	2470	2470	2470	2470	0
237	20250306	164700	409119003	2470	2470	2470	2470	0
238	20250306	164600	409119003	2470	2470	2470	2470	0
239	20250306	164500	409119003	2470	2470	2470	2470	0
240	20250306	164400	409119003	2470	2470	2470	2470	0
241	20250306	164300	409119003	2470	2470	2470	2470	0
242	20250306	164200	409119003	2470	2470	2470	2470	3833
243	20250306	164100	409119003	2470	2470	2470	2470	0
244	20250306	164000	409119003	2470	2470	2470	2470	0
245	20250306	163900	409119003	2470	2470	2470	2470	0
246	20250306	163800	409119003	2470	2470	2470	2470	0
247	20250306	163700	409119003	2470	2470	2470	2470	0
248	20250306	163600	409119003	2470	2470	2470	2470	0
249	20250306	163500	409119003	2470	2470	2470	2470	0
250	20250306	163400	409119003	2470	2470	2470	2470	0
251	20250306	163300	409119003	2470	2470	2470	2470	0
252	20250306	163200	409119003	2470	2470	2470	2470	0
253	20250306	163100	409119003	2470	2470	2470	2470	0
254	20250306	163000	409119003	2470	2470	2470	2470	0
255	20250306	162900	409119003	2470	2470	2470	2470	0
256	20250306	162800	409119003	2470	2470	2470	2470	0
257	20250306	162700	409119003	2470	2470	2470	2470	0
258	20250306	162600	409119003	2470	2470	2470	2470	0
259	20250306	162500	409119003	2470	2470	2470	2470	0
260	20250306	162400	409119003	2470	2470	2470	2470	0
261	20250306	162300	409119003	2470	2470	2470	2470	0
262	20250306	162200	409119003	2470	2470	2470	2470	0
263	20250306	162100	409119003	2470	2470	2470	2470	0
264	20250306	162000	409119003	2470	2470	2470	2470	0
265	20250306	161900	409119003	2470	2470	2470	2470	0
266	20250306	161800	409119003	2470	2470	2470	2470	0
267	20250306	161700	409119003	2470	2470	2470	2470	0
268	20250306	161600	409119003	2470	2470	2470	2470	0
269	20250306	161500	409119003	2470	2470	2470	2470	0
270	20250306	161400	409119003	2470	2470	2470	2470	0
271	20250306	161300	409119003	2470	2470	2470	2470	0
272	20250306	161200	409119003	2470	2470	2470	2470	3833
273	20250306	161100	409119003	2470	2470	2470	2470	0
274	20250306	161000	409119003	2470	2470	2470	2470	0
275	20250306	160900	409119003	2470	2470	2470	2470	0
276	20250306	160800	409119003	2470	2470	2470	2470	0
277	20250306	160700	409119003	2470	2470	2470	2470	0
278	20250306	160600	409119003	2470	2470	2470	2470	0
279	20250306	160500	409119003	2470	2470	2470	2470	0
280	20250306	160400	409119003	2470	2470	2470	2470	0
281	20250306	160300	409119003	2470	2470	2470	2470	0
282	20250306	160200	409119003	2470	2470	2470	2470	0
283	20250306	160100	409119003	2470	2470	2470	2470	0
284	20250306	160000	409119003	2470	2470	2470	2470	0
285	20250306	155900	409119003	2470	2470	2470	2470	0
286	20250306	155800	409119003	2470	2470	2470	2470	0
287	20250306	155700	409119003	2470	2470	2470	2470	0
288	20250306	155600	409119003	2470	2470	2470	2470	0
289	20250306	155500	409119003	2470	2470	2470	2470	0
290	20250306	155400	409119003	2470	2470	2470	2470	0
291	20250306	155300	409119003	2470	2470	2470	2470	0
292	20250306	155200	409119003	2470	2470	2470	2470	0
293	20250306	155100	409119003	2470	2470	2470	2470	0
294	20250306	155000	409119003	2470	2470	2470	2470	0
295	20250306	154900	409119003	2470	2470	2470	2470	0
296	20250306	154800	409119003	2470	2470	2470	2470	0
297	20250306	154700	409119003	2470	2470	2470	2470	0
298	20250306	154600	409119003	2470	2470	2470	2470	0
299	20250306	154500	409119003	2470	2470	2470	2470	0
300	20250306	154400	409119003	2470	2470	2470	2470	0
301	20250306	154300	409119003	2470	2470	2470	2470	0
302	20250306	154200	409119003	2470	2470	2470	2470	3833
303	20250306	154100	409119003	2470	2470	2470	2470	0
304	20250306	154000	409119003	2470	2470	2470	2470	0
305	20250306	153900	409119003	2470	2470	2470	2470	0
306	20250306	153800	409119003	2470	2470	2470	2470	0
307	20250306	153700	409119003	2470	2470	2470	2470	0
308	20250306	153600	409119003	2470	2470	2470	2470	0
309	20250306	153500	409119003	2470	2470	2470	2470	0
310	20250306	153400	409119003	2470	2470	2470	2470	0
311	20250306	153300	409119003	2470	2470	2470	2470	0
312	20250306	153200	409119003	2470	2470	2470	2470	0
313	20250306	153100	409119003	2470	2470	2470	2470	0
314	20250306	153000	409119003	2470	2470	2470	2470	3833
315	20250306	152900	399651493	2485	2485	2485	2485	0
316	20250306	152800	399651493	2485	2485	2485	2485	0
317	20250306	152700	399651493	2485	2485	2485	2485	0
318	20250306	152600	399651493	2485	2485	2485	2485	0
319	20250306	152500	399651493	2485	2485	2485	2485	0
320	20250306	152400	399651493	2485	2485	2485	2485	0
321	20250306	152300	399651493	2485	2485	2485	2485	0
322	20250306	152200	399651493	2485	2485	2485	2485	0
323	20250306	152100	399651493	2485	2485	2485	2485	0
324	20250306	152000	399651493	2485	2485	2485	2485	0
325	20250306	151900	399651493	2485	2485	2485	2485	1
326	20250306	151800	399649008	2475	2480	2480	2475	1874
327	20250306	151700	395010008	2480	2480	2480	2480	250
328	20250306	151600	394390008	2480	2480	2480	2480	1113
329	20250306	151500	391629768	2480	2480	2480	2480	1165
330	20250306	151400	388740568	2480	2480	2480	2480	0
331	20250306	151300	388740568	2480	2480	2480	2480	0
332	20250306	151200	388740568	2480	2480	2480	2480	394
333	20250306	151100	387763448	2480	2485	2485	2480	899
334	20250306	151000	385533828	2480	2480	2480	2480	1692
335	20250306	150900	381337668	2480	2485	2485	2480	11
336	20250306	150800	381310338	2485	2480	2485	2480	619
337	20250306	150700	379775053	2480	2480	2480	2480	0
338	20250306	150600	379775053	2480	2480	2480	2480	120
339	20250306	150500	379477453	2480	2480	2485	2480	139
340	20250306	150400	379132718	2485	2475	2485	2475	129
341	20250306	150300	378812903	2480	2485	2485	2475	984
342	20250306	150200	376373083	2485	2485	2485	2485	0
343	20250306	150100	376373083	2485	2485	2485	2485	0
344	20250306	150000	376373083	2485	2480	2485	2480	169
345	20250306	145900	375953618	2480	2475	2480	2475	9
346	20250306	145800	375931303	2475	2475	2475	2475	300
347	20250306	145700	375188803	2475	2475	2475	2475	0
348	20250306	145600	375188803	2475	2495	2495	2475	3408
349	20250306	145500	366729548	2495	2495	2495	2495	5
350	20250306	145400	366717073	2495	2480	2495	2480	601
351	20250306	145300	365226578	2495	2495	2495	2495	1
352	20250306	145200	365224083	2480	2490	2490	2480	10000
353	20250306	145100	340354318	2495	2500	2500	2495	408
354	20250306	145000	339334748	2505	2505	2505	2505	1
355	20250306	144900	339332243	2490	2490	2490	2490	2
356	20250306	144800	339327263	2490	2495	2495	2490	1600
357	20250306	144700	335340903	2500	2500	2500	2500	100
358	20250306	144600	335090903	2495	2505	2505	2495	39
359	20250306	144500	334993588	2495	2495	2495	2495	0
360	20250306	144400	334993588	2495	2495	2495	2495	0
361	20250306	144300	334993588	2495	2495	2495	2495	0
362	20250306	144200	334993588	2495	2495	2495	2495	0
363	20250306	144100	334993588	2495	2495	2495	2495	0
364	20250306	144000	334993588	2495	2495	2495	2495	0
365	20250306	143900	334993588	2495	2495	2495	2495	0
366	20250306	143800	334993588	2495	2500	2500	2495	2329
367	20250306	143700	329181333	2505	2505	2505	2505	41
368	20250306	143600	329078628	2500	2500	2500	2500	89
369	20250306	143500	328856128	2505	2505	2505	2505	0
370	20250306	143400	328856128	2505	2505	2505	2505	1
371	20250306	143300	328853623	2505	2505	2505	2505	2
372	20250306	143200	328848613	2500	2505	2505	2500	620
373	20250306	143100	327298068	2500	2500	2500	2500	0
374	20250306	143000	327298068	2500	2500	2500	2500	582
375	20250306	142900	325843068	2500	2500	2500	2500	0
376	20250306	142800	325843068	2500	2500	2500	2500	530
377	20250306	142700	324518068	2505	2505	2505	2505	0
378	20250306	142600	324518068	2505	2505	2505	2505	5
379	20250306	142500	324505543	2505	2505	2505	2505	5
380	20250306	142400	324493018	2505	2505	2505	2505	0
381	20250306	142300	324493018	2505	2505	2505	2505	0
382	20250306	142200	324493018	2505	2505	2505	2505	50
383	20250306	142100	324367768	2505	2505	2505	2505	0
384	20250306	142000	324367768	2505	2505	2505	2505	20
385	20250306	141900	324317668	2505	2505	2505	2505	1
386	20250306	141800	324315163	2495	2495	2495	2495	0
387	20250306	141700	324315163	2495	2495	2495	2495	925
388	20250306	141600	322007288	2495	2495	2495	2495	0
389	20250306	141500	322007288	2495	2495	2495	2495	300
390	20250306	141400	321258788	2495	2495	2495	2495	953
391	20250306	141300	318881053	2500	2500	2500	2500	0
392	20250306	141200	318881053	2500	2500	2500	2500	10
393	20250306	141100	318856053	2505	2505	2505	2505	0
394	20250306	141000	318856053	2505	2505	2505	2505	0
395	20250306	140900	318856053	2505	2500	2510	2500	972
396	20250306	140800	316421198	2500	2500	2500	2497	1655
397	20250306	140700	312284913	2500	2500	2500	2500	30
398	20250306	140600	312209913	2500	2500	2500	2500	10
399	20250306	140500	312184913	2505	2505	2505	2505	4
400	20250306	140400	312174893	2505	2500	2505	2500	450
401	20250306	140300	311047893	2500	2502	2502	2500	22
402	20250306	140200	310992891	2505	2505	2505	2505	200
403	20250306	140100	310491891	2500	2500	2500	2500	29
404	20250306	140000	310419391	2500	2500	2500	2500	216
405	20250306	135900	309879391	2510	2510	2510	2510	0
406	20250306	135800	309879391	2510	2510	2510	2510	138
407	20250306	135700	309533011	2510	2510	2510	2510	240
408	20250306	135600	308930611	2510	2510	2510	2510	0
409	20250306	135500	308930611	2510	2510	2510	2510	1
410	20250306	135400	308928101	2505	2505	2505	2505	928
411	20250306	135300	306603461	2510	2510	2510	2510	500
412	20250306	135200	305348461	2510	2510	2510	2510	10
413	20250306	135100	305323361	2510	2510	2510	2510	0
414	20250306	135000	305323361	2510	2510	2510	2510	0
415	20250306	134900	305323361	2510	2510	2510	2510	0
416	20250306	134800	305323361	2510	2510	2510	2510	500
417	20250306	134700	304068361	2505	2505	2505	2505	41
418	20250306	134600	303965656	2500	2500	2500	2500	407
419	20250306	134500	302948156	2505	2505	2505	2505	0
420	20250306	134400	302948156	2505	2505	2505	2505	0
421	20250306	134300	302948156	2505	2505	2505	2505	16
422	20250306	134200	302908076	2500	2500	2500	2500	0
423	20250306	134100	302908076	2500	2500	2500	2500	0
424	20250306	134000	302908076	2500	2500	2500	2500	622
425	20250306	133900	301353076	2500	2500	2500	2500	0
426	20250306	133800	301353076	2500	2500	2500	2500	0
427	20250306	133700	301353076	2500	2500	2500	2500	0
428	20250306	133600	301353076	2500	2500	2500	2500	0
429	20250306	133500	301353076	2500	2500	2500	2500	40
430	20250306	133400	301253076	2500	2500	2500	2500	1
431	20250306	133300	301250576	2500	2500	2500	2500	0
432	20250306	133200	301250576	2500	2500	2500	2500	85
433	20250306	133100	301038076	2510	2510	2510	2510	6
434	20250306	133000	301023016	2505	2505	2505	2505	0
435	20250306	132900	301023016	2505	2505	2505	2505	0
436	20250306	132800	301023016	2505	2510	2510	2505	11
437	20250306	132700	300995411	2507	2507	2507	2507	1
438	20250306	132600	300992904	2507	2507	2507	2507	8
439	20250306	132500	300972848	2507	2510	2510	2507	103
440	20250306	132400	300714321	2510	2510	2510	2510	30
441	20250306	132300	300639021	2510	2510	2510	2510	0
442	20250306	132200	300639021	2510	2510	2510	2510	0
443	20250306	132100	300639021	2510	2510	2510	2510	1
444	20250306	132000	300636511	2510	2510	2510	2510	0
445	20250306	131900	300636511	2510	2510	2510	2510	0
446	20250306	131800	300636511	2510	2510	2510	2510	0
447	20250306	131700	300636511	2510	2510	2510	2510	0
448	20250306	131600	300636511	2510	2505	2510	2505	23
449	20250306	131500	300578891	2505	2505	2505	2505	0
450	20250306	131400	300578891	2505	2505	2505	2505	0
451	20250306	131300	300578891	2505	2505	2505	2505	1
452	20250306	131200	300576386	2500	2500	2500	2500	0
453	20250306	131100	300576386	2500	2500	2500	2500	0
454	20250306	131000	300576386	2500	2500	2500	2500	47
455	20250306	130900	300458886	2500	2500	2500	2500	31
456	20250306	130800	300381386	2500	2500	2500	2500	10
457	20250306	130700	300356386	2500	2505	2505	2500	59
458	20250306	130600	300208786	2500	2500	2500	2500	1
459	20250306	130500	300206286	2490	2490	2490	2490	0
460	20250306	130400	300206286	2490	2495	2495	2490	3351
461	20250306	130300	291846286	2495	2500	2500	2495	500
462	20250306	130200	290596351	2500	2500	2500	2500	1933
463	20250306	130100	285763851	2505	2505	2505	2505	20
464	20250306	130000	285713751	2500	2500	2500	2500	0
465	20250306	125900	285713751	2500	2500	2500	2500	0
466	20250306	125800	285713751	2500	2510	2510	2500	1406
467	20250306	125700	282196261	2510	2510	2510	2510	0
468	20250306	125600	282196261	2510	2505	2510	2505	42
469	20250306	125500	282091011	2505	2505	2505	2505	0
470	20250306	125400	282091011	2505	2505	2505	2505	0
471	20250306	125300	282091011	2505	2505	2505	2505	0
472	20250306	125200	282091011	2505	2505	2505	2505	0
473	20250306	125100	282091011	2505	2505	2505	2505	0
474	20250306	125000	282091011	2505	2505	2505	2505	234
475	20250306	124900	281504841	2500	2505	2505	2500	238
476	20250306	124800	280908666	2505	2500	2505	2500	998
477	20250306	124700	278411176	2505	2505	2505	2505	1
478	20250306	124600	278408671	2500	2500	2500	2500	0
479	20250306	124500	278408671	2500	2500	2500	2500	8
480	20250306	124400	278388671	2510	2510	2510	2500	1052
481	20250306	124300	275758631	2500	2505	2505	2500	684
482	20250306	124200	274048581	2505	2505	2505	2505	0
483	20250306	124100	274048581	2505	2505	2505	2505	0
484	20250306	124000	274048581	2505	2505	2505	2505	0
485	20250306	123900	274048581	2505	2505	2505	2505	22
486	20250306	123800	273993471	2505	2505	2505	2505	0
487	20250306	123700	273993471	2505	2505	2505	2505	0
488	20250306	123600	273993471	2505	2505	2505	2505	10
489	20250306	123500	273968421	2505	2500	2505	2500	998
490	20250306	123400	271470931	2505	2500	2505	2500	1597
491	20250306	123300	267474446	2505	2505	2505	2505	0
492	20250306	123200	267474446	2505	2505	2505	2505	0
493	20250306	123100	267474446	2505	2505	2505	2505	18
494	20250306	123000	267429356	2505	2505	2505	2505	2
495	20250306	122900	267424346	2500	2500	2500	2500	1630
496	20250306	122800	263349346	2505	2505	2505	2500	195
497	20250306	122700	262861046	2510	2510	2510	2510	0
498	20250306	122600	262861046	2510	2510	2510	2510	0
499	20250306	122500	262861046	2510	2510	2510	2510	11
500	20250306	122400	262833436	2505	2505	2505	2505	10
501	20250306	122300	262808386	2500	2500	2500	2500	0
502	20250306	122200	262808386	2500	2500	2500	2500	0
503	20250306	122100	262808386	2500	2500	2500	2500	0
504	20250306	122000	262808386	2500	2500	2500	2500	0
505	20250306	121900	262808386	2500	2500	2500	2500	7
506	20250306	121800	262790886	2505	2505	2505	2505	50
507	20250306	121700	262665636	2505	2505	2505	2505	0
508	20250306	121600	262665636	2505	2505	2505	2505	0
509	20250306	121500	262665636	2505	2510	2515	2505	2669
510	20250306	121400	255956541	2510	2515	2515	2510	13911
511	20250306	121300	220980581	2515	2515	2515	2515	0
512	20250306	121200	220980581	2515	2515	2520	2515	27
513	20250306	121100	220912671	2515	2515	2515	2515	10
514	20250306	121000	220887521	2515	2515	2515	2515	0
515	20250306	120900	220887521	2515	2515	2515	2515	0
516	20250306	120800	220887521	2515	2515	2515	2515	0
517	20250306	120700	220887521	2515	2515	2515	2515	16
518	20250306	120600	220847281	2520	2515	2520	2515	60
519	20250306	120500	220696246	2520	2515	2520	2515	575
520	20250306	120400	219250116	2515	2515	2515	2515	93
521	20250306	120300	219016221	2515	2515	2515	2515	0
522	20250306	120200	219016221	2515	2515	2515	2515	0
523	20250306	120100	219016221	2515	2515	2515	2515	401
524	20250306	120000	218007706	2515	2515	2515	2515	69
525	20250306	115900	217834171	2515	2515	2515	2515	0
526	20250306	115800	217834171	2515	2515	2515	2515	0
527	20250306	115700	217834171	2515	2515	2515	2515	0
528	20250306	115600	217834171	2515	2515	2515	2515	0
529	20250306	115500	217834171	2515	2515	2515	2515	2000
530	20250306	115400	212804171	2515	2515	2515	2515	0
531	20250306	115300	212804171	2515	2515	2515	2515	0
532	20250306	115200	212804171	2515	2515	2515	2515	0
533	20250306	115100	212804171	2515	2515	2515	2515	200
534	20250306	115000	212301171	2515	2515	2515	2515	0
535	20250306	114900	212301171	2515	2515	2515	2515	300
536	20250306	114800	211546671	2515	2515	2515	2515	0
537	20250306	114700	211546671	2515	2515	2515	2515	0
538	20250306	114600	211546671	2515	2515	2515	2515	0
539	20250306	114500	211546671	2515	2515	2515	2515	13
540	20250306	114400	211513976	2515	2515	2515	2515	0
541	20250306	114300	211513976	2515	2515	2515	2515	0
542	20250306	114200	211513976	2515	2515	2515	2515	0
543	20250306	114100	211513976	2515	2515	2515	2515	5
544	20250306	114000	211501401	2515	2515	2515	2515	20
545	20250306	113900	211451101	2515	2512	2515	2512	434
546	20250306	113800	210359810	2512	2512	2512	2512	201
547	20250306	113700	209854898	2512	2512	2512	2512	0
548	20250306	113600	209854898	2512	2512	2512	2512	0
549	20250306	113500	209854898	2512	2512	2512	2512	0
550	20250306	113400	209854898	2512	2512	2512	2512	0
551	20250306	113300	209854898	2512	2512	2512	2512	0
552	20250306	113200	209854898	2512	2515	2515	2512	14
553	20250306	113100	209819700	2515	2515	2515	2515	0
554	20250306	113000	209819700	2515	2515	2515	2515	6
555	20250306	112900	209804610	2515	2515	2515	2515	0
556	20250306	112800	209804610	2515	2515	2515	2515	4
557	20250306	112700	209794550	2510	2510	2510	2510	0
558	20250306	112600	209794550	2510	2510	2510	2510	0
559	20250306	112500	209794550	2510	2510	2510	2510	0
560	20250306	112400	209794550	2510	2510	2510	2510	0
561	20250306	112300	209794550	2510	2510	2510	2510	0
562	20250306	112200	209794550	2510	2510	2510	2510	0
563	20250306	112100	209794550	2510	2510	2510	2510	0
564	20250306	112000	209794550	2510	2515	2515	2510	373
565	20250306	111900	208858305	2515	2515	2515	2515	200
566	20250306	111800	208355305	2510	2510	2510	2510	2000
567	20250306	111700	203335305	2515	2515	2515	2515	0
568	20250306	111600	203335305	2515	2515	2515	2515	93
569	20250306	111500	203101410	2515	2515	2515	2515	0
570	20250306	111400	203101410	2515	2515	2515	2515	10
571	20250306	111300	203076260	2515	2510	2515	2510	300
572	20250306	111200	202322760	2510	2510	2510	2510	28
573	20250306	111100	202252480	2515	2515	2515	2515	0
574	20250306	111000	202252480	2515	2515	2515	2515	230
575	20250306	110900	201674030	2520	2520	2520	2520	0
576	20250306	110800	201674030	2520	2520	2520	2520	0
577	20250306	110700	201674030	2520	2520	2520	2520	0
578	20250306	110600	201674030	2520	2520	2520	2520	7
579	20250306	110500	201656390	2515	2515	2515	2515	163
580	20250306	110400	201246445	2515	2515	2515	2515	0
581	20250306	110300	201246445	2515	2515	2515	2515	745
582	20250306	110200	199372770	2515	2515	2515	2515	0
583	20250306	110100	199372770	2515	2515	2515	2515	1
584	20250306	110000	199370255	2510	2510	2510	2510	3
585	20250306	105900	199362725	2515	2515	2515	2510	16
586	20250306	105800	199322550	2510	2505	2510	2505	250
587	20250306	105700	198696050	2505	2505	2505	2505	200
588	20250306	105600	198195050	2500	2500	2500	2500	0
589	20250306	105500	198195050	2500	2500	2500	2500	100
590	20250306	105400	197945050	2500	2500	2500	2500	0
591	20250306	105300	197945050	2500	2500	2500	2500	4
592	20250306	105200	197935050	2500	2500	2500	2500	19
593	20250306	105100	197887550	2505	2505	2505	2505	32
594	20250306	105000	197807390	2495	2495	2495	2495	0
595	20250306	104900	197807390	2495	2505	2505	2495	1068
596	20250306	104800	195141950	2500	2500	2505	2495	5225
597	20250306	104700	182082290	2500	2500	2500	2500	1000
598	20250306	104600	179582290	2500	2500	2500	2500	24
599	20250306	104500	179522290	2505	2505	2505	2505	0
600	20250306	104400	179522290	2505	2505	2505	2505	1243
601	20250306	104300	176408575	2510	2510	2510	2510	75
602	20250306	104200	176220325	2510	2510	2512	2510	266
603	20250306	104100	175552383	2507	2507	2507	2507	150
604	20250306	104000	175176333	2505	2505	2505	2505	374
605	20250306	103900	174239463	2505	2505	2505	2505	400
606	20250306	103800	173237463	2505	2505	2505	2505	0
607	20250306	103700	173237463	2505	2502	2505	2502	401
608	20250306	103600	172232961	2505	2502	2505	2502	300
609	20250306	103500	171481761	2505	2505	2505	2505	201
610	20250306	103400	170978256	2502	2502	2502	2502	48
611	20250306	103300	170858160	2505	2505	2505	2505	2
612	20250306	103200	170853150	2505	2505	2505	2505	200
613	20250306	103100	170352150	2505	2505	2505	2505	0
614	20250306	103000	170352150	2505	2505	2505	2505	349
615	20250306	102900	169477905	2505	2500	2505	2500	474
616	20250306	102800	168291865	2505	2505	2505	2505	3
617	20250306	102700	168284350	2505	2505	2505	2505	140
618	20250306	102600	167933650	2505	2505	2505	2505	0
619	20250306	102500	167933650	2505	2510	2510	2505	18
620	20250306	102400	167888545	2510	2510	2510	2510	0
621	20250306	102300	167888545	2510	2510	2510	2510	54
622	20250306	102200	167753005	2505	2505	2505	2505	0
623	20250306	102100	167753005	2505	2505	2505	2505	1
624	20250306	102000	167750500	2515	2515	2515	2515	0
625	20250306	101900	167750500	2515	2515	2515	2515	3
626	20250306	101800	167742955	2515	2515	2515	2515	0
627	20250306	101700	167742955	2515	2515	2515	2515	16
628	20250306	101600	167702715	2515	2515	2515	2515	0
629	20250306	101500	167702715	2515	2510	2515	2510	48
630	20250306	101400	167582185	2515	2515	2515	2515	7
631	20250306	101300	167564580	2515	2515	2515	2515	15
632	20250306	101200	167526855	2520	2520	2520	2520	1
633	20250306	101100	167524335	2500	2515	2515	2500	2338
634	20250306	101000	161673505	2515	2515	2515	2515	144
635	20250306	100900	161311345	2515	2515	2515	2515	0
636	20250306	100800	161311345	2515	2510	2515	2510	271
637	20250306	100700	160631130	2520	2500	2520	2500	278
638	20250306	100600	159933330	2500	2500	2500	2500	987
639	20250306	100500	157465830	2500	2500	2500	2500	400
640	20250306	100400	156465830	2500	2500	2500	2500	0
641	20250306	100300	156465830	2500	2500	2500	2500	101
642	20250306	100200	156213330	2500	2500	2510	2495	3322
643	20250306	100100	147897825	2495	2500	2500	2495	522
644	20250306	100000	146593520	2500	2500	2510	2500	366
645	20250306	095900	145676935	2505	2515	2515	2500	5396
646	20250306	095800	132163830	2515	2520	2520	2515	482
647	20250306	095700	130950540	2530	2520	2530	2520	135
648	20250306	095600	130610330	2520	2525	2525	2520	158
649	20250306	095500	130212070	2530	2525	2535	2525	308
650	20250306	095400	129434350	2525	2525	2525	2525	828
651	20250306	095300	127343650	2525	2525	2525	2525	0
652	20250306	095200	127343650	2525	2525	2525	2525	0
653	20250306	095100	127343650	2525	2525	2525	2525	4419
654	20250306	095000	116185675	2525	2530	2530	2525	2965
655	20250306	094900	108685305	2530	2535	2535	2530	309
656	20250306	094800	107902535	2530	2540	2545	2530	10676
657	20250306	094700	80859545	2540	2545	2545	2540	145
658	20250306	094600	80490575	2545	2545	2545	2545	500
659	20250306	094500	79218075	2545	2560	2560	2545	653
660	20250306	094400	77551085	2560	2560	2560	2550	257
661	20250306	094300	76895165	2560	2555	2560	2555	58
662	20250306	094200	76746960	2555	2555	2555	2555	50
663	20250306	094100	76619210	2555	2555	2555	2555	3
664	20250306	094000	76611545	2555	2555	2555	2555	200
665	20250306	093900	76100545	2555	2555	2555	2555	300
666	20250306	093800	75334045	2550	2550	2550	2550	0
667	20250306	093700	75334045	2550	2550	2550	2550	0
668	20250306	093600	75334045	2550	2555	2555	2550	57
669	20250306	093500	75188470	2555	2555	2555	2555	115
670	20250306	093400	74894645	2550	2555	2555	2550	110
671	20250306	093300	74614095	2555	2555	2555	2555	30
672	20250306	093200	74537445	2560	2560	2560	2560	15
673	20250306	093100	74499045	2550	2550	2550	2550	0
674	20250306	093000	74499045	2550	2550	2550	2550	1678
675	20250306	092900	70220145	2550	2550	2550	2550	12629
676	20250306	092800	38016195	2550	2565	2575	2545	3275
677	20250306	092700	29652195	2565	2565	2565	2565	110
678	20250306	092600	29370045	2565	2565	2565	2565	0
679	20250306	092500	29370045	2565	2565	2565	2565	59
680	20250306	092400	29218710	2565	2580	2580	2565	1019
681	20250306	092300	26603520	2580	2580	2580	2575	90
682	20250306	092200	26371510	2580	2580	2580	2580	86
683	20250306	092100	26149630	2580	2580	2590	2580	277
684	20250306	092000	25434880	2580	2580	2590	2580	350
685	20250306	091900	24530940	2580	2585	2585	2580	101
686	20250306	091800	24269860	2585	2585	2585	2585	148
687	20250306	091700	23887280	2585	2575	2585	2575	126
688	20250306	091600	23561860	2565	2565	2565	2565	191
689	20250306	091500	23071945	2570	2570	2570	2570	7
690	20250306	091400	23053955	2590	2580	2590	2570	2811
691	20250306	091300	15803845	2580	2580	2580	2580	0
692	20250306	091200	15803845	2580	2585	2585	2580	1484
693	20250306	091100	11969305	2585	2585	2585	2585	193
694	20250306	091000	11470400	2595	2610	2610	2590	256
695	20250306	090900	10806175	2610	2610	2610	2610	1
696	20250306	090800	10803565	2595	2595	2595	2595	1
697	20250306	090700	10800970	2600	2600	2600	2600	0
698	20250306	090600	10800970	2600	2600	2600	2600	0
699	20250306	090500	10800970	2600	2600	2600	2600	203
700	20250306	090400	10273170	2600	2600	2600	2595	1162
701	20250306	090300	7255005	2615	2615	2615	2615	1
702	20250306	090200	7252390	2610	2610	2610	2610	2497
703	20250306	090100	735220	2610	2605	2610	2605	4
704	20250306	090000	724795	2605	2605	2605	2605	199