KissMeData/009180/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185300	133112185	2335	2335	2335	2335	3438
3	20250313	185200	133112185	2335	2335	2335	2335	0
4	20250313	185100	133112185	2335	2335	2335	2335	0
5	20250313	185000	133112185	2335	2335	2335	2335	0
6	20250313	184900	133112185	2335	2335	2335	2335	0
7	20250313	184800	133112185	2335	2335	2335	2335	0
8	20250313	184700	133112185	2335	2335	2335	2335	0
9	20250313	184600	133112185	2335	2335	2335	2335	0
10	20250313	184500	133112185	2335	2335	2335	2335	0
11	20250313	184400	133112185	2335	2335	2335	2335	0
12	20250313	184300	133112185	2335	2335	2335	2335	0
13	20250313	184200	133112185	2335	2335	2335	2335	0
14	20250313	184100	133112185	2335	2335	2335	2335	0
15	20250313	184000	133112185	2335	2335	2335	2335	0
16	20250313	183900	133112185	2335	2335	2335	2335	0
17	20250313	183800	133112185	2335	2335	2335	2335	0
18	20250313	183700	133112185	2335	2335	2335	2335	0
19	20250313	183600	133112185	2335	2335	2335	2335	0
20	20250313	183500	133112185	2335	2335	2335	2335	0
21	20250313	183400	133112185	2335	2335	2335	2335	0
22	20250313	183300	133112185	2335	2335	2335	2335	0
23	20250313	183200	133112185	2335	2335	2335	2335	0
24	20250313	183100	133112185	2335	2335	2335	2335	0
25	20250313	183000	133112185	2335	2335	2335	2335	0
26	20250313	182900	133112185	2335	2335	2335	2335	0
27	20250313	182800	133112185	2335	2335	2335	2335	0
28	20250313	182700	133112185	2335	2335	2335	2335	0
29	20250313	182600	133112185	2335	2335	2335	2335	0
30	20250313	182500	133112185	2335	2335	2335	2335	0
31	20250313	182400	133112185	2335	2335	2335	2335	0
32	20250313	182300	133112185	2335	2335	2335	2335	3438
33	20250313	182200	133112185	2335	2335	2335	2335	0
34	20250313	182100	133112185	2335	2335	2335	2335	0
35	20250313	182000	133112185	2335	2335	2335	2335	0
36	20250313	181900	133112185	2335	2335	2335	2335	0
37	20250313	181800	133112185	2335	2335	2335	2335	0
38	20250313	181700	133112185	2335	2335	2335	2335	0
39	20250313	181600	133112185	2335	2335	2335	2335	0
40	20250313	181500	133112185	2335	2335	2335	2335	0
41	20250313	181400	133112185	2335	2335	2335	2335	0
42	20250313	181300	133112185	2335	2335	2335	2335	0
43	20250313	181200	133112185	2335	2335	2335	2335	0
44	20250313	181100	133112185	2335	2335	2335	2335	0
45	20250313	181000	133112185	2335	2335	2335	2335	0
46	20250313	180900	133112185	2335	2335	2335	2335	0
47	20250313	180800	133112185	2335	2335	2335	2335	0
48	20250313	180700	133112185	2335	2335	2335	2335	0
49	20250313	180600	133112185	2335	2335	2335	2335	0
50	20250313	180500	133112185	2335	2335	2335	2335	0
51	20250313	180400	133112185	2335	2335	2335	2335	0
52	20250313	180300	133112185	2335	2335	2335	2335	0
53	20250313	180200	133112185	2335	2335	2335	2335	0
54	20250313	180100	133112185	2335	2335	2335	2335	0
55	20250313	180000	133112185	2335	2335	2335	2335	0
56	20250313	175900	133112185	2335	2335	2335	2335	0
57	20250313	175800	133112185	2335	2335	2335	2335	0
58	20250313	175700	133112185	2335	2335	2335	2335	0
59	20250313	175600	133112185	2335	2335	2335	2335	0
60	20250313	175500	133112185	2335	2335	2335	2335	0
61	20250313	175400	133112185	2335	2335	2335	2335	0
62	20250313	175300	133112185	2335	2335	2335	2335	3438
63	20250313	175200	133112185	2335	2335	2335	2335	0
64	20250313	175100	133112185	2335	2335	2335	2335	0
65	20250313	175000	133112185	2335	2335	2335	2335	0
66	20250313	174900	133112185	2335	2335	2335	2335	0
67	20250313	174800	133112185	2335	2335	2335	2335	0
68	20250313	174700	133112185	2335	2335	2335	2335	0
69	20250313	174600	133112185	2335	2335	2335	2335	0
70	20250313	174500	133112185	2335	2335	2335	2335	0
71	20250313	174400	133112185	2335	2335	2335	2335	0
72	20250313	174300	133112185	2335	2335	2335	2335	0
73	20250313	174200	133112185	2335	2335	2335	2335	0
74	20250313	174100	133112185	2335	2335	2335	2335	0
75	20250313	174000	133112185	2335	2335	2335	2335	0
76	20250313	173900	133112185	2335	2335	2335	2335	0
77	20250313	173800	133112185	2335	2335	2335	2335	0
78	20250313	173700	133112185	2335	2335	2335	2335	0
79	20250313	173600	133112185	2335	2335	2335	2335	0
80	20250313	173500	133112185	2335	2335	2335	2335	0
81	20250313	173400	133112185	2335	2335	2335	2335	0
82	20250313	173300	133112185	2335	2335	2335	2335	0
83	20250313	173200	133112185	2335	2335	2335	2335	0
84	20250313	173100	133112185	2335	2335	2335	2335	0
85	20250313	173000	133112185	2335	2335	2335	2335	0
86	20250313	172900	133112185	2335	2335	2335	2335	0
87	20250313	172800	133112185	2335	2335	2335	2335	0
88	20250313	172700	133112185	2335	2335	2335	2335	0
89	20250313	172600	133112185	2335	2335	2335	2335	0
90	20250313	172500	133112185	2335	2335	2335	2335	0
91	20250313	172400	133112185	2335	2335	2335	2335	0
92	20250313	172300	133112185	2335	2335	2335	2335	3438
93	20250313	172200	133112185	2335	2335	2335	2335	0
94	20250313	172100	133112185	2335	2335	2335	2335	0
95	20250313	172000	133112185	2335	2335	2335	2335	0
96	20250313	171900	133112185	2335	2335	2335	2335	0
97	20250313	171800	133112185	2335	2335	2335	2335	0
98	20250313	171700	133112185	2335	2335	2335	2335	0
99	20250313	171600	133112185	2335	2335	2335	2335	0
100	20250313	171500	133112185	2335	2335	2335	2335	0
101	20250313	171400	133112185	2335	2335	2335	2335	0
102	20250313	171300	133112185	2335	2335	2335	2335	0
103	20250313	171200	133112185	2335	2335	2335	2335	0
104	20250313	171100	133112185	2335	2335	2335	2335	0
105	20250313	171000	133112185	2335	2335	2335	2335	0
106	20250313	170900	133112185	2335	2335	2335	2335	0
107	20250313	170800	133112185	2335	2335	2335	2335	0
108	20250313	170700	133112185	2335	2335	2335	2335	0
109	20250313	170600	133112185	2335	2335	2335	2335	0
110	20250313	170500	133112185	2335	2335	2335	2335	0
111	20250313	170400	133112185	2335	2335	2335	2335	0
112	20250313	170300	133112185	2335	2335	2335	2335	0
113	20250313	170200	133112185	2335	2335	2335	2335	0
114	20250313	170100	133112185	2335	2335	2335	2335	0
115	20250313	170000	133112185	2335	2335	2335	2335	0
116	20250313	165900	133112185	2335	2335	2335	2335	0
117	20250313	165800	133112185	2335	2335	2335	2335	0
118	20250313	165700	133112185	2335	2335	2335	2335	0
119	20250313	165600	133112185	2335	2335	2335	2335	0
120	20250313	165500	133112185	2335	2335	2335	2335	0
121	20250313	165400	133112185	2335	2335	2335	2335	0
122	20250313	165300	133112185	2335	2335	2335	2335	3438
123	20250313	165200	133112185	2335	2335	2335	2335	0
124	20250313	165100	133112185	2335	2335	2335	2335	0
125	20250313	165000	133112185	2335	2335	2335	2335	0
126	20250313	164900	133112185	2335	2335	2335	2335	0
127	20250313	164800	133112185	2335	2335	2335	2335	0
128	20250313	164700	133112185	2335	2335	2335	2335	0
129	20250313	164600	133112185	2335	2335	2335	2335	0
130	20250313	164500	133112185	2335	2335	2335	2335	0
131	20250313	164400	133112185	2335	2335	2335	2335	0
132	20250313	164300	133112185	2335	2335	2335	2335	0
133	20250313	164200	133112185	2335	2335	2335	2335	0
134	20250313	164100	133112185	2335	2335	2335	2335	0
135	20250313	164000	133112185	2335	2335	2335	2335	0
136	20250313	163900	133112185	2335	2335	2335	2335	0
137	20250313	163800	133112185	2335	2335	2335	2335	0
138	20250313	163700	133112185	2335	2335	2335	2335	0
139	20250313	163600	133112185	2335	2335	2335	2335	0
140	20250313	163500	133112185	2335	2335	2335	2335	0
141	20250313	163400	133112185	2335	2335	2335	2335	0
142	20250313	163300	133112185	2335	2335	2335	2335	0
143	20250313	163200	133112185	2335	2335	2335	2335	0
144	20250313	163100	133112185	2335	2335	2335	2335	0
145	20250313	163000	133112185	2335	2335	2335	2335	0
146	20250313	162900	133112185	2335	2335	2335	2335	0
147	20250313	162800	133112185	2335	2335	2335	2335	0
148	20250313	162700	133112185	2335	2335	2335	2335	0
149	20250313	162600	133112185	2335	2335	2335	2335	0
150	20250313	162500	133112185	2335	2335	2335	2335	0
151	20250313	162400	133112185	2335	2335	2335	2335	0
152	20250313	162300	133112185	2335	2335	2335	2335	3438
153	20250313	162200	133112185	2335	2335	2335	2335	0
154	20250313	162100	133112185	2335	2335	2335	2335	0
155	20250313	162000	133112185	2335	2335	2335	2335	0
156	20250313	161900	133112185	2335	2335	2335	2335	0
157	20250313	161800	133112185	2335	2335	2335	2335	0
158	20250313	161700	133112185	2335	2335	2335	2335	0
159	20250313	161600	133112185	2335	2335	2335	2335	0
160	20250313	161500	133112185	2335	2335	2335	2335	0
161	20250313	161400	133112185	2335	2335	2335	2335	0
162	20250313	161300	133112185	2335	2335	2335	2335	0
163	20250313	161200	133112185	2335	2335	2335	2335	0
164	20250313	161100	133112185	2335	2335	2335	2335	0
165	20250313	161000	133112185	2335	2335	2335	2335	0
166	20250313	160900	133112185	2335	2335	2335	2335	0
167	20250313	160800	133112185	2335	2335	2335	2335	0
168	20250313	160700	133112185	2335	2335	2335	2335	0
169	20250313	160600	133112185	2335	2335	2335	2335	0
170	20250313	160500	133112185	2335	2335	2335	2335	0
171	20250313	160400	133112185	2335	2335	2335	2335	0
172	20250313	160300	133112185	2335	2335	2335	2335	0
173	20250313	160200	133112185	2335	2335	2335	2335	0
174	20250313	160100	133112185	2335	2335	2335	2335	0
175	20250313	160000	133112185	2335	2335	2335	2335	0
176	20250313	155900	133112185	2335	2335	2335	2335	0
177	20250313	155800	133112185	2335	2335	2335	2335	0
178	20250313	155700	133112185	2335	2335	2335	2335	0
179	20250313	155600	133112185	2335	2335	2335	2335	0
180	20250313	155500	133112185	2335	2335	2335	2335	0
181	20250313	155400	133112185	2335	2335	2335	2335	0
182	20250313	155300	133112185	2335	2335	2335	2335	3438
183	20250313	155200	133112185	2335	2335	2335	2335	0
184	20250313	155100	133112185	2335	2335	2335	2335	0
185	20250313	155000	133112185	2335	2335	2335	2335	0
186	20250313	154900	133112185	2335	2335	2335	2335	0
187	20250313	154800	133112185	2335	2335	2335	2335	0
188	20250313	154700	133112185	2335	2335	2335	2335	0
189	20250313	154600	133112185	2335	2335	2335	2335	0
190	20250313	154500	133112185	2335	2335	2335	2335	0
191	20250313	154400	133112185	2335	2335	2335	2335	0
192	20250313	154300	133112185	2335	2335	2335	2335	0
193	20250313	154200	133112185	2335	2335	2335	2335	0
194	20250313	154100	133112185	2335	2335	2335	2335	0
195	20250313	154000	133112185	2335	2335	2335	2335	0
196	20250313	153900	133112185	2335	2335	2335	2335	0
197	20250313	153800	133112185	2335	2335	2335	2335	0
198	20250313	153700	133112185	2335	2335	2335	2335	0
199	20250313	153600	133112185	2335	2335	2335	2335	0
200	20250313	153500	133112185	2335	2335	2335	2335	0
201	20250313	153400	133112185	2335	2335	2335	2335	0
202	20250313	153300	133112185	2335	2335	2335	2335	0
203	20250313	153200	133112185	2335	2335	2335	2335	0
204	20250313	153100	133112185	2335	2335	2335	2335	0
205	20250313	153000	133112185	2335	2335	2335	2335	3438
206	20250313	152900	125084455	2335	2335	2335	2335	0
207	20250313	152800	125084455	2335	2335	2335	2335	0
208	20250313	152700	125084455	2335	2335	2335	2335	0
209	20250313	152600	125084455	2335	2335	2335	2335	0
210	20250313	152500	125084455	2335	2335	2335	2335	0
211	20250313	152400	125084455	2335	2335	2335	2335	0
212	20250313	152300	125084455	2335	2335	2335	2335	0
213	20250313	152200	125084455	2335	2335	2335	2335	0
214	20250313	152100	125084455	2335	2335	2335	2335	0
215	20250313	152000	125084455	2335	2335	2335	2335	0
216	20250313	151900	125084455	2335	2335	2340	2335	131
217	20250313	151800	124778563	2337	2337	2337	2337	0
218	20250313	151700	124778563	2337	2337	2337	2337	1
219	20250313	151600	124776226	2345	2345	2345	2345	0
220	20250313	151500	124776226	2345	2345	2345	2345	0
221	20250313	151400	124776226	2345	2345	2345	2345	101
222	20250313	151300	124539381	2340	2345	2345	2340	134
223	20250313	151200	124225686	2345	2340	2345	2340	4
224	20250313	151100	124216321	2340	2340	2340	2340	7
225	20250313	151000	124199941	2340	2340	2340	2340	0
226	20250313	150900	124199941	2340	2340	2340	2340	0
227	20250313	150800	124199941	2340	2335	2340	2335	9
228	20250313	150700	124178911	2340	2340	2345	2340	168
229	20250313	150600	123785786	2345	2345	2345	2345	0
230	20250313	150500	123785786	2345	2345	2345	2345	0
231	20250313	150400	123785786	2345	2345	2345	2345	0
232	20250313	150300	123785786	2345	2345	2345	2345	0
233	20250313	150200	123785786	2345	2345	2345	2345	0
234	20250313	150100	123785786	2345	2345	2345	2345	0
235	20250313	150000	123785786	2345	2345	2345	2345	0
236	20250313	145900	123785786	2345	2345	2345	2345	0
237	20250313	145800	123785786	2345	2345	2345	2345	0
238	20250313	145700	123785786	2345	2345	2345	2345	3
239	20250313	145600	123778751	2345	2345	2345	2345	0
240	20250313	145500	123778751	2345	2345	2345	2345	0
241	20250313	145400	123778751	2345	2345	2345	2345	0
242	20250313	145300	123778751	2345	2345	2345	2345	0
243	20250313	145200	123778751	2345	2345	2345	2345	0
244	20250313	145100	123778751	2345	2345	2345	2345	0
245	20250313	145000	123778751	2345	2345	2345	2345	0
246	20250313	144900	123778751	2345	2345	2345	2345	0
247	20250313	144800	123778751	2345	2345	2345	2345	3
248	20250313	144700	123771716	2340	2340	2340	2340	10
249	20250313	144600	123748316	2340	2340	2340	2340	0
250	20250313	144500	123748316	2340	2340	2340	2340	0
251	20250313	144400	123748316	2340	2340	2340	2340	0
252	20250313	144300	123748316	2340	2340	2340	2340	0
253	20250313	144200	123748316	2340	2340	2340	2340	1
254	20250313	144100	123745976	2340	2340	2340	2340	2
255	20250313	144000	123741296	2350	2350	2350	2350	0
256	20250313	143900	123741296	2350	2350	2350	2350	0
257	20250313	143800	123741296	2350	2350	2350	2350	0
258	20250313	143700	123741296	2350	2350	2350	2350	0
259	20250313	143600	123741296	2350	2350	2350	2350	0
260	20250313	143500	123741296	2350	2350	2350	2350	0
261	20250313	143400	123741296	2350	2350	2350	2350	0
262	20250313	143300	123741296	2350	2350	2350	2350	0
263	20250313	143200	123741296	2350	2350	2350	2350	0
264	20250313	143100	123741296	2350	2350	2350	2350	1
265	20250313	143000	123738946	2335	2335	2335	2335	0
266	20250313	142900	123738946	2335	2335	2335	2335	0
267	20250313	142800	123738946	2335	2335	2335	2335	0
268	20250313	142700	123738946	2335	2335	2335	2335	0
269	20250313	142600	123738946	2335	2340	2340	2335	101
270	20250313	142500	123502611	2350	2350	2350	2350	0
271	20250313	142400	123502611	2350	2350	2350	2350	0
272	20250313	142300	123502611	2350	2350	2350	2350	0
273	20250313	142200	123502611	2350	2350	2350	2350	0
274	20250313	142100	123502611	2350	2350	2350	2350	1
275	20250313	142000	123500261	2350	2350	2350	2350	0
276	20250313	141900	123500261	2350	2350	2350	2350	0
277	20250313	141800	123500261	2350	2350	2350	2350	0
278	20250313	141700	123500261	2350	2350	2350	2350	0
279	20250313	141600	123500261	2350	2350	2350	2350	0
280	20250313	141500	123500261	2350	2350	2350	2350	10
281	20250313	141400	123476761	2350	2350	2350	2350	0
282	20250313	141300	123476761	2350	2350	2350	2350	0
283	20250313	141200	123476761	2350	2350	2350	2350	0
284	20250313	141100	123476761	2350	2350	2350	2350	0
285	20250313	141000	123476761	2350	2350	2350	2350	0
286	20250313	140900	123476761	2350	2350	2350	2350	0
287	20250313	140800	123476761	2350	2350	2350	2350	0
288	20250313	140700	123476761	2350	2350	2350	2350	0
289	20250313	140600	123476761	2350	2350	2350	2350	0
290	20250313	140500	123476761	2350	2350	2350	2350	1
291	20250313	140400	123474411	2340	2340	2340	2340	0
292	20250313	140300	123474411	2340	2340	2340	2340	0
293	20250313	140200	123474411	2340	2340	2340	2340	0
294	20250313	140100	123474411	2340	2340	2340	2340	0
295	20250313	140000	123474411	2340	2340	2340	2340	0
296	20250313	135900	123474411	2340	2340	2340	2340	0
297	20250313	135800	123474411	2340	2340	2340	2340	0
298	20250313	135700	123474411	2340	2340	2340	2340	0
299	20250313	135600	123474411	2340	2340	2340	2340	42
300	20250313	135500	123376131	2340	2340	2340	2340	0
301	20250313	135400	123376131	2340	2340	2340	2340	1
302	20250313	135300	123373791	2340	2340	2340	2340	257
303	20250313	135200	122772411	2340	2340	2340	2340	0
304	20250313	135100	122772411	2340	2340	2340	2340	0
305	20250313	135000	122772411	2340	2340	2340	2340	0
306	20250313	134900	122772411	2340	2340	2340	2340	0
307	20250313	134800	122772411	2340	2340	2340	2340	1
308	20250313	134700	122770071	2340	2340	2340	2340	0
309	20250313	134600	122770071	2340	2345	2345	2340	1010
310	20250313	134500	120406621	2345	2345	2345	2345	0
311	20250313	134400	120406621	2345	2345	2345	2345	2091
312	20250313	134300	115503226	2350	2350	2350	2350	0
313	20250313	134200	115503226	2350	2350	2350	2350	0
314	20250313	134100	115503226	2350	2350	2350	2350	0
315	20250313	134000	115503226	2350	2350	2350	2350	0
316	20250313	133900	115503226	2350	2350	2350	2350	4
317	20250313	133800	115493826	2345	2345	2345	2345	0
318	20250313	133700	115493826	2345	2350	2350	2345	2
319	20250313	133600	115489131	2350	2350	2350	2350	0
320	20250313	133500	115489131	2350	2350	2350	2350	0
321	20250313	133400	115489131	2350	2350	2350	2350	10
322	20250313	133300	115465631	2350	2350	2350	2350	0
323	20250313	133200	115465631	2350	2350	2350	2350	0
324	20250313	133100	115465631	2350	2350	2350	2350	1
325	20250313	133000	115463281	2350	2350	2350	2350	0
326	20250313	132900	115463281	2350	2350	2350	2350	5
327	20250313	132800	115451531	2350	2350	2350	2350	1
328	20250313	132700	115449181	2345	2347	2347	2345	700
329	20250313	132600	113807679	2350	2350	2350	2350	0
330	20250313	132500	113807679	2350	2350	2350	2350	0
331	20250313	132400	113807679	2350	2350	2350	2350	0
332	20250313	132300	113807679	2350	2350	2350	2350	0
333	20250313	132200	113807679	2350	2350	2350	2350	0
334	20250313	132100	113807679	2350	2350	2350	2350	0
335	20250313	132000	113807679	2350	2350	2350	2350	0
336	20250313	131900	113807679	2350	2350	2350	2350	5
337	20250313	131800	113795929	2350	2350	2350	2350	0
338	20250313	131700	113795929	2350	2350	2350	2350	0
339	20250313	131600	113795929	2350	2350	2350	2350	0
340	20250313	131500	113795929	2350	2350	2350	2350	2
341	20250313	131400	113791229	2350	2350	2350	2350	0
342	20250313	131300	113791229	2350	2350	2350	2350	3
343	20250313	131200	113784179	2350	2350	2350	2350	1
344	20250313	131100	113781829	2345	2345	2345	2345	0
345	20250313	131000	113781829	2345	2345	2345	2345	0
346	20250313	130900	113781829	2345	2345	2345	2345	0
347	20250313	130800	113781829	2345	2345	2345	2345	1
348	20250313	130700	113779484	2345	2345	2345	2345	1
349	20250313	130600	113777139	2345	2345	2345	2345	0
350	20250313	130500	113777139	2345	2345	2345	2345	1
351	20250313	130400	113774794	2345	2345	2345	2345	0
352	20250313	130300	113774794	2345	2345	2345	2345	0
353	20250313	130200	113774794	2345	2345	2345	2345	0
354	20250313	130100	113774794	2345	2345	2345	2345	0
355	20250313	130000	113774794	2345	2345	2345	2345	153
356	20250313	125900	113416009	2345	2345	2345	2345	0
357	20250313	125800	113416009	2345	2345	2345	2345	0
358	20250313	125700	113416009	2345	2345	2345	2345	0
359	20250313	125600	113416009	2345	2345	2345	2345	0
360	20250313	125500	113416009	2345	2345	2345	2345	0
361	20250313	125400	113416009	2345	2345	2345	2345	0
362	20250313	125300	113416009	2345	2345	2345	2345	0
363	20250313	125200	113416009	2345	2345	2345	2345	0
364	20250313	125100	113416009	2345	2345	2345	2345	1
365	20250313	125000	113413664	2350	2350	2350	2350	0
366	20250313	124900	113413664	2350	2350	2350	2350	0
367	20250313	124800	113413664	2350	2350	2350	2350	0
368	20250313	124700	113413664	2350	2350	2350	2350	0
369	20250313	124600	113413664	2350	2350	2350	2350	0
370	20250313	124500	113413664	2350	2350	2350	2350	0
371	20250313	124400	113413664	2350	2350	2350	2350	0
372	20250313	124300	113413664	2350	2350	2350	2350	90
373	20250313	124200	113202164	2350	2350	2350	2350	0
374	20250313	124100	113202164	2350	2350	2350	2350	17
375	20250313	124000	113162214	2350	2350	2350	2350	0
376	20250313	123900	113162214	2350	2350	2350	2350	0
377	20250313	123800	113162214	2350	2350	2350	2350	0
378	20250313	123700	113162214	2350	2350	2350	2350	0
379	20250313	123600	113162214	2350	2350	2350	2350	0
380	20250313	123500	113162214	2350	2350	2350	2350	10
381	20250313	123400	113138714	2350	2350	2350	2350	0
382	20250313	123300	113138714	2350	2350	2350	2350	0
383	20250313	123200	113138714	2350	2350	2350	2350	0
384	20250313	123100	113138714	2350	2350	2350	2350	0
385	20250313	123000	113138714	2350	2350	2350	2350	1
386	20250313	122900	113136364	2350	2350	2350	2350	1
387	20250313	122800	113134014	2345	2345	2345	2345	1
388	20250313	122700	113131669	2345	2345	2345	2345	0
389	20250313	122600	113131669	2345	2345	2345	2345	22
390	20250313	122500	113080079	2345	2345	2345	2345	0
391	20250313	122400	113080079	2345	2345	2345	2345	0
392	20250313	122300	113080079	2345	2345	2345	2345	0
393	20250313	122200	113080079	2345	2345	2345	2345	0
394	20250313	122100	113080079	2345	2345	2345	2345	0
395	20250313	122000	113080079	2345	2345	2345	2345	0
396	20250313	121900	113080079	2345	2345	2345	2345	0
397	20250313	121800	113080079	2345	2345	2345	2345	0
398	20250313	121700	113080079	2345	2345	2345	2345	0
399	20250313	121600	113080079	2345	2345	2345	2345	347
400	20250313	121500	112266364	2350	2350	2350	2350	15
401	20250313	121400	112231114	2350	2350	2350	2350	1
402	20250313	121300	112228764	2350	2350	2350	2350	20
403	20250313	121200	112181764	2350	2350	2350	2350	14
404	20250313	121100	112148864	2350	2350	2350	2350	3
405	20250313	121000	112141814	2345	2345	2345	2345	2
406	20250313	120900	112137124	2350	2350	2350	2350	0
407	20250313	120800	112137124	2350	2350	2350	2350	0
408	20250313	120700	112137124	2350	2350	2350	2350	0
409	20250313	120600	112137124	2350	2350	2350	2350	16
410	20250313	120500	112099524	2350	2350	2350	2350	0
411	20250313	120400	112099524	2350	2350	2350	2350	0
412	20250313	120300	112099524	2350	2350	2350	2350	0
413	20250313	120200	112099524	2350	2350	2350	2350	6
414	20250313	120100	112085424	2355	2355	2355	2355	0
415	20250313	120000	112085424	2355	2355	2355	2355	0
416	20250313	115900	112085424	2355	2355	2355	2355	0
417	20250313	115800	112085424	2355	2355	2355	2355	27
418	20250313	115700	112021839	2355	2355	2355	2355	0
419	20250313	115600	112021839	2355	2355	2355	2355	0
420	20250313	115500	112021839	2355	2355	2355	2355	0
421	20250313	115400	112021839	2355	2355	2355	2355	0
422	20250313	115300	112021839	2355	2355	2355	2355	0
423	20250313	115200	112021839	2355	2355	2355	2355	0
424	20250313	115100	112021839	2355	2355	2355	2355	0
425	20250313	115000	112021839	2355	2355	2355	2355	0
426	20250313	114900	112021839	2355	2355	2355	2355	111
427	20250313	114800	111760434	2350	2350	2350	2350	0
428	20250313	114700	111760434	2350	2350	2350	2350	0
429	20250313	114600	111760434	2350	2350	2350	2350	0
430	20250313	114500	111760434	2350	2350	2350	2350	0
431	20250313	114400	111760434	2350	2350	2350	2350	0
432	20250313	114300	111760434	2350	2350	2350	2350	0
433	20250313	114200	111760434	2350	2350	2350	2350	0
434	20250313	114100	111760434	2350	2350	2350	2350	31
435	20250313	114000	111687584	2355	2355	2355	2355	27
436	20250313	113900	111623999	2345	2345	2345	2345	1
437	20250313	113800	111621654	2350	2350	2350	2350	0
438	20250313	113700	111621654	2350	2350	2350	2350	0
439	20250313	113600	111621654	2350	2350	2350	2350	29
440	20250313	113500	111553504	2355	2355	2355	2355	0
441	20250313	113400	111553504	2355	2355	2355	2355	1
442	20250313	113300	111551149	2350	2350	2350	2350	0
443	20250313	113200	111551149	2350	2350	2350	2350	0
444	20250313	113100	111551149	2350	2352	2352	2350	50
445	20250313	113000	111433647	2355	2355	2355	2355	0
446	20250313	112900	111433647	2355	2355	2355	2355	0
447	20250313	112800	111433647	2355	2355	2355	2355	0
448	20250313	112700	111433647	2355	2355	2355	2355	0
449	20250313	112600	111433647	2355	2355	2355	2355	124
450	20250313	112500	111141627	2355	2355	2355	2355	0
451	20250313	112400	111141627	2355	2355	2355	2355	0
452	20250313	112300	111141627	2355	2355	2355	2355	0
453	20250313	112200	111141627	2355	2355	2355	2355	10
454	20250313	112100	111118077	2355	2355	2355	2355	0
455	20250313	112000	111118077	2355	2355	2355	2355	250
456	20250313	111900	110529327	2355	2355	2355	2355	0
457	20250313	111800	110529327	2355	2355	2355	2355	0
458	20250313	111700	110529327	2355	2355	2355	2355	0
459	20250313	111600	110529327	2355	2355	2355	2355	6
460	20250313	111500	110515197	2350	2350	2350	2350	0
461	20250313	111400	110515197	2350	2350	2350	2350	0
462	20250313	111300	110515197	2350	2350	2350	2350	0
463	20250313	111200	110515197	2350	2350	2350	2350	50
464	20250313	111100	110397697	2355	2355	2355	2355	1
465	20250313	111000	110395342	2352	2352	2352	2352	0
466	20250313	110900	110395342	2352	2352	2352	2352	1
467	20250313	110800	110392990	2350	2350	2350	2350	0
468	20250313	110700	110392990	2350	2350	2350	2350	0
469	20250313	110600	110392990	2350	2350	2355	2350	52
470	20250313	110500	110270785	2355	2355	2355	2355	15
471	20250313	110400	110235460	2355	2355	2355	2355	3
472	20250313	110300	110228395	2355	2355	2355	2355	0
473	20250313	110200	110228395	2355	2355	2355	2355	0
474	20250313	110100	110228395	2355	2355	2355	2355	0
475	20250313	110000	110228395	2355	2355	2355	2355	0
476	20250313	105900	110228395	2355	2355	2355	2355	1
477	20250313	105800	110226040	2355	2355	2355	2355	1499
478	20250313	105700	106695895	2355	2355	2355	2355	0
479	20250313	105600	106695895	2355	2355	2355	2355	0
480	20250313	105500	106695895	2355	2355	2355	2355	0
481	20250313	105400	106695895	2355	2350	2355	2350	301
482	20250313	105300	105988540	2350	2350	2350	2350	1500
483	20250313	105200	102463540	2350	2350	2350	2350	4
484	20250313	105100	102454140	2350	2350	2350	2350	0
485	20250313	105000	102454140	2350	2350	2350	2350	750
486	20250313	104900	100691640	2350	2350	2350	2350	0
487	20250313	104800	100691640	2350	2350	2350	2350	0
488	20250313	104700	100691640	2350	2350	2350	2350	0
489	20250313	104600	100691640	2350	2350	2350	2350	0
490	20250313	104500	100691640	2350	2350	2350	2350	0
491	20250313	104400	100691640	2350	2350	2350	2350	23
492	20250313	104300	100637590	2350	2350	2350	2350	0
493	20250313	104200	100637590	2350	2350	2350	2350	0
494	20250313	104100	100637590	2350	2350	2350	2350	0
495	20250313	104000	100637590	2350	2350	2350	2350	0
496	20250313	103900	100637590	2350	2350	2350	2350	270
497	20250313	103800	100003090	2350	2350	2350	2350	0
498	20250313	103700	100003090	2350	2350	2350	2350	0
499	20250313	103600	100003090	2350	2350	2350	2350	1204
500	20250313	103500	97173690	2350	2350	2350	2350	0
501	20250313	103400	97173690	2350	2350	2350	2350	0
502	20250313	103300	97173690	2350	2350	2350	2350	0
503	20250313	103200	97173690	2350	2350	2350	2350	5
504	20250313	103100	97161940	2350	2350	2350	2350	0
505	20250313	103000	97161940	2350	2350	2350	2350	0
506	20250313	102900	97161940	2350	2350	2350	2350	0
507	20250313	102800	97161940	2350	2350	2350	2350	0
508	20250313	102700	97161940	2350	2350	2350	2350	0
509	20250313	102600	97161940	2350	2350	2350	2350	0
510	20250313	102500	97161940	2350	2350	2350	2350	0
511	20250313	102400	97161940	2350	2350	2350	2350	0
512	20250313	102300	97161940	2350	2350	2350	2350	0
513	20250313	102200	97161940	2350	2350	2350	2350	0
514	20250313	102100	97161940	2350	2350	2350	2350	1
515	20250313	102000	97159590	2350	2350	2350	2350	0
516	20250313	101900	97159590	2350	2350	2350	2350	0
517	20250313	101800	97159590	2350	2350	2350	2350	0
518	20250313	101700	97159590	2350	2350	2350	2350	0
519	20250313	101600	97159590	2350	2350	2350	2350	1
520	20250313	101500	97157240	2345	2345	2345	2345	0
521	20250313	101400	97157240	2345	2345	2345	2345	0
522	20250313	101300	97157240	2345	2345	2345	2345	0
523	20250313	101200	97157240	2345	2345	2345	2345	0
524	20250313	101100	97157240	2345	2345	2345	2345	0
525	20250313	101000	97157240	2345	2345	2345	2345	0
526	20250313	100900	97157240	2345	2345	2345	2345	0
527	20250313	100800	97157240	2345	2350	2350	2345	2
528	20250313	100700	97152545	2335	2335	2335	2335	0
529	20250313	100600	97152545	2335	2340	2340	2335	14034
530	20250313	100500	64382650	2335	2335	2335	2335	0
531	20250313	100400	64382650	2335	2340	2340	2335	5000
532	20250313	100300	52707560	2340	2340	2340	2340	140
533	20250313	100200	52379960	2335	2335	2335	2335	20
534	20250313	100100	52333260	2335	2340	2340	2335	27
535	20250313	100000	52270200	2335	2345	2345	2335	3000
536	20250313	095900	45248775	2350	2350	2350	2350	7
537	20250313	095800	45232325	2350	2350	2350	2350	1
538	20250313	095700	45229975	2345	2345	2345	2345	0
539	20250313	095600	45229975	2345	2345	2345	2345	1000
540	20250313	095500	42884975	2345	2345	2345	2345	0
541	20250313	095400	42884975	2345	2345	2345	2345	100
542	20250313	095300	42650475	2345	2345	2345	2345	22
543	20250313	095200	42598885	2350	2350	2350	2350	0
544	20250313	095100	42598885	2350	2350	2350	2350	0
545	20250313	095000	42598885	2350	2350	2350	2350	0
546	20250313	094900	42598885	2350	2350	2350	2350	0
547	20250313	094800	42598885	2350	2350	2350	2350	0
548	20250313	094700	42598885	2350	2350	2350	2350	0
549	20250313	094600	42598885	2350	2350	2350	2350	0
550	20250313	094500	42598885	2350	2350	2350	2350	20
551	20250313	094400	42551885	2350	2350	2350	2350	2
552	20250313	094300	42547185	2345	2350	2350	2345	109
553	20250313	094200	42291565	2350	2350	2350	2350	10
554	20250313	094100	42268065	2350	2345	2350	2345	222
555	20250313	094000	41747445	2350	2350	2350	2350	0
556	20250313	093900	41747445	2350	2350	2350	2350	16
557	20250313	093800	41709845	2350	2350	2350	2350	0
558	20250313	093700	41709845	2350	2350	2350	2350	425
559	20250313	093600	40711095	2350	2350	2350	2350	11
560	20250313	093500	40685245	2355	2355	2355	2355	0
561	20250313	093400	40685245	2355	2355	2355	2355	1
562	20250313	093300	40682890	2350	2355	2355	2350	7
563	20250313	093200	40666430	2355	2355	2355	2355	3
564	20250313	093100	40659365	2355	2355	2355	2355	0
565	20250313	093000	40659365	2355	2355	2355	2355	4
566	20250313	092900	40649945	2350	2350	2350	2350	0
567	20250313	092800	40649945	2350	2350	2350	2350	549
568	20250313	092700	39359795	2350	2350	2350	2350	0
569	20250313	092600	39359795	2350	2350	2350	2350	101
570	20250313	092500	39122445	2345	2345	2345	2345	2395
571	20250313	092400	33506170	2350	2350	2350	2350	0
572	20250313	092300	33506170	2350	2350	2350	2350	0
573	20250313	092200	33506170	2350	2345	2355	2345	10022
574	20250313	092100	9954565	2350	2350	2350	2350	0
575	20250313	092000	9954565	2350	2350	2350	2350	0
576	20250313	091900	9954565	2350	2350	2350	2350	0
577	20250313	091800	9954565	2350	2345	2350	2340	1433
578	20250313	091700	6594190	2345	2345	2345	2345	177
579	20250313	091600	6179125	2350	2350	2350	2350	0
580	20250313	091500	6179125	2350	2355	2355	2350	3
581	20250313	091400	6172070	2350	2350	2350	2350	21
582	20250313	091300	6122720	2350	2350	2350	2350	0
583	20250313	091200	6122720	2350	2350	2350	2350	0
584	20250313	091100	6122720	2350	2350	2350	2350	0
585	20250313	091000	6122720	2350	2350	2350	2350	0
586	20250313	090900	6122720	2350	2350	2350	2350	48
587	20250313	090800	6009920	2355	2350	2355	2350	3
588	20250313	090700	6002865	2345	2345	2345	2345	2
589	20250313	090600	5998175	2350	2350	2350	2350	216
590	20250313	090500	5490575	2350	2350	2350	2350	426
591	20250313	090400	4489475	2345	2350	2350	2345	549
592	20250313	090300	3202065	2355	2360	2360	2355	51
593	20250313	090200	3081710	2350	2350	2350	2350	1014
594	20250313	090100	698810	2345	2345	2345	2345	0
595	20250313	090000	698810	2345	2345	2345	2345	298