KissMeData/205500/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	204600	515099265	2935	2935	2935	2935	9729
3	20250311	204500	515099265	2935	2935	2935	2935	0
4	20250311	204400	515099265	2935	2935	2935	2935	0
5	20250311	204300	515099265	2935	2935	2935	2935	0
6	20250311	204200	515099265	2935	2935	2935	2935	0
7	20250311	204100	515099265	2935	2935	2935	2935	0
8	20250311	204000	515099265	2935	2935	2935	2935	0
9	20250311	203900	515099265	2935	2935	2935	2935	0
10	20250311	203800	515099265	2935	2935	2935	2935	0
11	20250311	203700	515099265	2935	2935	2935	2935	0
12	20250311	203600	515099265	2935	2935	2935	2935	0
13	20250311	203500	515099265	2935	2935	2935	2935	0
14	20250311	203400	515099265	2935	2935	2935	2935	0
15	20250311	203300	515099265	2935	2935	2935	2935	0
16	20250311	203200	515099265	2935	2935	2935	2935	0
17	20250311	203100	515099265	2935	2935	2935	2935	0
18	20250311	203000	515099265	2935	2935	2935	2935	0
19	20250311	202900	515099265	2935	2935	2935	2935	0
20	20250311	202800	515099265	2935	2935	2935	2935	0
21	20250311	202700	515099265	2935	2935	2935	2935	0
22	20250311	202600	515099265	2935	2935	2935	2935	0
23	20250311	202500	515099265	2935	2935	2935	2935	0
24	20250311	202400	515099265	2935	2935	2935	2935	0
25	20250311	202300	515099265	2935	2935	2935	2935	0
26	20250311	202200	515099265	2935	2935	2935	2935	0
27	20250311	202100	515099265	2935	2935	2935	2935	0
28	20250311	202000	515099265	2935	2935	2935	2935	0
29	20250311	201900	515099265	2935	2935	2935	2935	0
30	20250311	201800	515099265	2935	2935	2935	2935	0
31	20250311	201700	515099265	2935	2935	2935	2935	0
32	20250311	201600	515099265	2935	2935	2935	2935	9729
33	20250311	201500	515099265	2935	2935	2935	2935	0
34	20250311	201400	515099265	2935	2935	2935	2935	0
35	20250311	201300	515099265	2935	2935	2935	2935	0
36	20250311	201200	515099265	2935	2935	2935	2935	0
37	20250311	201100	515099265	2935	2935	2935	2935	0
38	20250311	201000	515099265	2935	2935	2935	2935	0
39	20250311	200900	515099265	2935	2935	2935	2935	0
40	20250311	200800	515099265	2935	2935	2935	2935	0
41	20250311	200700	515099265	2935	2935	2935	2935	0
42	20250311	200600	515099265	2935	2935	2935	2935	0
43	20250311	200500	515099265	2935	2935	2935	2935	0
44	20250311	200400	515099265	2935	2935	2935	2935	0
45	20250311	200300	515099265	2935	2935	2935	2935	0
46	20250311	200200	515099265	2935	2935	2935	2935	0
47	20250311	200100	515099265	2935	2935	2935	2935	0
48	20250311	200000	515099265	2935	2935	2935	2935	0
49	20250311	195900	515099265	2935	2935	2935	2935	0
50	20250311	195800	515099265	2935	2935	2935	2935	0
51	20250311	195700	515099265	2935	2935	2935	2935	0
52	20250311	195600	515099265	2935	2935	2935	2935	0
53	20250311	195500	515099265	2935	2935	2935	2935	0
54	20250311	195400	515099265	2935	2935	2935	2935	0
55	20250311	195300	515099265	2935	2935	2935	2935	0
56	20250311	195200	515099265	2935	2935	2935	2935	0
57	20250311	195100	515099265	2935	2935	2935	2935	0
58	20250311	195000	515099265	2935	2935	2935	2935	0
59	20250311	194900	515099265	2935	2935	2935	2935	0
60	20250311	194800	515099265	2935	2935	2935	2935	0
61	20250311	194700	515099265	2935	2935	2935	2935	0
62	20250311	194600	515099265	2935	2935	2935	2935	9729
63	20250311	194500	515099265	2935	2935	2935	2935	0
64	20250311	194400	515099265	2935	2935	2935	2935	0
65	20250311	194300	515099265	2935	2935	2935	2935	0
66	20250311	194200	515099265	2935	2935	2935	2935	0
67	20250311	194100	515099265	2935	2935	2935	2935	0
68	20250311	194000	515099265	2935	2935	2935	2935	0
69	20250311	193900	515099265	2935	2935	2935	2935	0
70	20250311	193800	515099265	2935	2935	2935	2935	0
71	20250311	193700	515099265	2935	2935	2935	2935	0
72	20250311	193600	515099265	2935	2935	2935	2935	0
73	20250311	193500	515099265	2935	2935	2935	2935	0
74	20250311	193400	515099265	2935	2935	2935	2935	0
75	20250311	193300	515099265	2935	2935	2935	2935	0
76	20250311	193200	515099265	2935	2935	2935	2935	0
77	20250311	193100	515099265	2935	2935	2935	2935	0
78	20250311	193000	515099265	2935	2935	2935	2935	0
79	20250311	192900	515099265	2935	2935	2935	2935	0
80	20250311	192800	515099265	2935	2935	2935	2935	0
81	20250311	192700	515099265	2935	2935	2935	2935	0
82	20250311	192600	515099265	2935	2935	2935	2935	0
83	20250311	192500	515099265	2935	2935	2935	2935	0
84	20250311	192400	515099265	2935	2935	2935	2935	0
85	20250311	192300	515099265	2935	2935	2935	2935	0
86	20250311	192200	515099265	2935	2935	2935	2935	0
87	20250311	192100	515099265	2935	2935	2935	2935	0
88	20250311	192000	515099265	2935	2935	2935	2935	0
89	20250311	191900	515099265	2935	2935	2935	2935	0
90	20250311	191800	515099265	2935	2935	2935	2935	0
91	20250311	191700	515099265	2935	2935	2935	2935	0
92	20250311	191600	515099265	2935	2935	2935	2935	9729
93	20250311	191500	515099265	2935	2935	2935	2935	0
94	20250311	191400	515099265	2935	2935	2935	2935	0
95	20250311	191300	515099265	2935	2935	2935	2935	0
96	20250311	191200	515099265	2935	2935	2935	2935	0
97	20250311	191100	515099265	2935	2935	2935	2935	0
98	20250311	191000	515099265	2935	2935	2935	2935	0
99	20250311	190900	515099265	2935	2935	2935	2935	0
100	20250311	190800	515099265	2935	2935	2935	2935	0
101	20250311	190700	515099265	2935	2935	2935	2935	0
102	20250311	190600	515099265	2935	2935	2935	2935	0
103	20250311	190500	515099265	2935	2935	2935	2935	0
104	20250311	190400	515099265	2935	2935	2935	2935	0
105	20250311	190300	515099265	2935	2935	2935	2935	0
106	20250311	190200	515099265	2935	2935	2935	2935	0
107	20250311	190100	515099265	2935	2935	2935	2935	0
108	20250311	190000	515099265	2935	2935	2935	2935	0
109	20250311	185900	515099265	2935	2935	2935	2935	0
110	20250311	185800	515099265	2935	2935	2935	2935	0
111	20250311	185700	515099265	2935	2935	2935	2935	0
112	20250311	185600	515099265	2935	2935	2935	2935	0
113	20250311	185500	515099265	2935	2935	2935	2935	0
114	20250311	185400	515099265	2935	2935	2935	2935	0
115	20250311	185300	515099265	2935	2935	2935	2935	0
116	20250311	185200	515099265	2935	2935	2935	2935	0
117	20250311	185100	515099265	2935	2935	2935	2935	0
118	20250311	185000	515099265	2935	2935	2935	2935	0
119	20250311	184900	515099265	2935	2935	2935	2935	0
120	20250311	184800	515099265	2935	2935	2935	2935	0
121	20250311	184700	515099265	2935	2935	2935	2935	0
122	20250311	184600	515099265	2935	2935	2935	2935	9729
123	20250311	184500	515099265	2935	2935	2935	2935	0
124	20250311	184400	515099265	2935	2935	2935	2935	0
125	20250311	184300	515099265	2935	2935	2935	2935	0
126	20250311	184200	515099265	2935	2935	2935	2935	0
127	20250311	184100	515099265	2935	2935	2935	2935	0
128	20250311	184000	515099265	2935	2935	2935	2935	0
129	20250311	183900	515099265	2935	2935	2935	2935	0
130	20250311	183800	515099265	2935	2935	2935	2935	0
131	20250311	183700	515099265	2935	2935	2935	2935	0
132	20250311	183600	515099265	2935	2935	2935	2935	0
133	20250311	183500	515099265	2935	2935	2935	2935	0
134	20250311	183400	515099265	2935	2935	2935	2935	0
135	20250311	183300	515099265	2935	2935	2935	2935	0
136	20250311	183200	515099265	2935	2935	2935	2935	0
137	20250311	183100	515099265	2935	2935	2935	2935	0
138	20250311	183000	515099265	2935	2935	2935	2935	0
139	20250311	182900	515099265	2935	2935	2935	2935	0
140	20250311	182800	515099265	2935	2935	2935	2935	0
141	20250311	182700	515099265	2935	2935	2935	2935	0
142	20250311	182600	515099265	2935	2935	2935	2935	0
143	20250311	182500	515099265	2935	2935	2935	2935	0
144	20250311	182400	515099265	2935	2935	2935	2935	0
145	20250311	182300	515099265	2935	2935	2935	2935	0
146	20250311	182200	515099265	2935	2935	2935	2935	0
147	20250311	182100	515099265	2935	2935	2935	2935	0
148	20250311	182000	515099265	2935	2935	2935	2935	0
149	20250311	181900	515099265	2935	2935	2935	2935	0
150	20250311	181800	515099265	2935	2935	2935	2935	0
151	20250311	181700	515099265	2935	2935	2935	2935	0
152	20250311	181600	515099265	2935	2935	2935	2935	9729
153	20250311	181500	515099265	2935	2935	2935	2935	0
154	20250311	181400	515099265	2935	2935	2935	2935	0
155	20250311	181300	515099265	2935	2935	2935	2935	0
156	20250311	181200	515099265	2935	2935	2935	2935	0
157	20250311	181100	515099265	2935	2935	2935	2935	0
158	20250311	181000	515099265	2935	2935	2935	2935	0
159	20250311	180900	515099265	2935	2935	2935	2935	0
160	20250311	180800	515099265	2935	2935	2935	2935	0
161	20250311	180700	515099265	2935	2935	2935	2935	0
162	20250311	180600	515099265	2935	2935	2935	2935	0
163	20250311	180500	515099265	2935	2935	2935	2935	0
164	20250311	180400	515099265	2935	2935	2935	2935	0
165	20250311	180300	515099265	2935	2935	2935	2935	0
166	20250311	180200	515099265	2935	2935	2935	2935	0
167	20250311	180100	515099265	2935	2935	2935	2935	0
168	20250311	180000	515099265	2935	2935	2935	2935	0
169	20250311	175900	515099265	2935	2935	2935	2935	0
170	20250311	175800	515099265	2935	2935	2935	2935	0
171	20250311	175700	515099265	2935	2935	2935	2935	0
172	20250311	175600	515099265	2935	2935	2935	2935	0
173	20250311	175500	515099265	2935	2935	2935	2935	0
174	20250311	175400	515099265	2935	2935	2935	2935	0
175	20250311	175300	515099265	2935	2935	2935	2935	0
176	20250311	175200	515099265	2935	2935	2935	2935	0
177	20250311	175100	515099265	2935	2935	2935	2935	0
178	20250311	175000	515099265	2935	2935	2935	2935	0
179	20250311	174900	515099265	2935	2935	2935	2935	0
180	20250311	174800	515099265	2935	2935	2935	2935	0
181	20250311	174700	515099265	2935	2935	2935	2935	0
182	20250311	174600	515099265	2935	2935	2935	2935	9729
183	20250311	174500	515099265	2935	2935	2935	2935	0
184	20250311	174400	515099265	2935	2935	2935	2935	0
185	20250311	174300	515099265	2935	2935	2935	2935	0
186	20250311	174200	515099265	2935	2935	2935	2935	0
187	20250311	174100	515099265	2935	2935	2935	2935	0
188	20250311	174000	515099265	2935	2935	2935	2935	0
189	20250311	173900	515099265	2935	2935	2935	2935	0
190	20250311	173800	515099265	2935	2935	2935	2935	0
191	20250311	173700	515099265	2935	2935	2935	2935	0
192	20250311	173600	515099265	2935	2935	2935	2935	0
193	20250311	173500	515099265	2935	2935	2935	2935	0
194	20250311	173400	515099265	2935	2935	2935	2935	0
195	20250311	173300	515099265	2935	2935	2935	2935	0
196	20250311	173200	515099265	2935	2935	2935	2935	0
197	20250311	173100	515099265	2935	2935	2935	2935	0
198	20250311	173000	515099265	2935	2935	2935	2935	0
199	20250311	172900	515099265	2935	2935	2935	2935	0
200	20250311	172800	515099265	2935	2935	2935	2935	0
201	20250311	172700	515099265	2935	2935	2935	2935	0
202	20250311	172600	515099265	2935	2935	2935	2935	0
203	20250311	172500	515099265	2935	2935	2935	2935	0
204	20250311	172400	515099265	2935	2935	2935	2935	0
205	20250311	172300	515099265	2935	2935	2935	2935	0
206	20250311	172200	515099265	2935	2935	2935	2935	0
207	20250311	172100	515099265	2935	2935	2935	2935	0
208	20250311	172000	515099265	2935	2935	2935	2935	0
209	20250311	171900	515099265	2935	2935	2935	2935	0
210	20250311	171800	515099265	2935	2935	2935	2935	0
211	20250311	171700	515099265	2935	2935	2935	2935	0
212	20250311	171600	515099265	2935	2935	2935	2935	9729
213	20250311	171500	515099265	2935	2935	2935	2935	0
214	20250311	171400	515099265	2935	2935	2935	2935	0
215	20250311	171300	515099265	2935	2935	2935	2935	0
216	20250311	171200	515099265	2935	2935	2935	2935	0
217	20250311	171100	515099265	2935	2935	2935	2935	0
218	20250311	171000	515099265	2935	2935	2935	2935	0
219	20250311	170900	515099265	2935	2935	2935	2935	0
220	20250311	170800	515099265	2935	2935	2935	2935	0
221	20250311	170700	515099265	2935	2935	2935	2935	0
222	20250311	170600	515099265	2935	2935	2935	2935	0
223	20250311	170500	515099265	2935	2935	2935	2935	0
224	20250311	170400	515099265	2935	2935	2935	2935	0
225	20250311	170300	515099265	2935	2935	2935	2935	0
226	20250311	170200	515099265	2935	2935	2935	2935	0
227	20250311	170100	515099265	2935	2935	2935	2935	0
228	20250311	170000	515099265	2935	2935	2935	2935	0
229	20250311	165900	515099265	2935	2935	2935	2935	0
230	20250311	165800	515099265	2935	2935	2935	2935	0
231	20250311	165700	515099265	2935	2935	2935	2935	0
232	20250311	165600	515099265	2935	2935	2935	2935	0
233	20250311	165500	515099265	2935	2935	2935	2935	0
234	20250311	165400	515099265	2935	2935	2935	2935	0
235	20250311	165300	515099265	2935	2935	2935	2935	0
236	20250311	165200	515099265	2935	2935	2935	2935	0
237	20250311	165100	515099265	2935	2935	2935	2935	0
238	20250311	165000	515099265	2935	2935	2935	2935	0
239	20250311	164900	515099265	2935	2935	2935	2935	0
240	20250311	164800	515099265	2935	2935	2935	2935	0
241	20250311	164700	515099265	2935	2935	2935	2935	0
242	20250311	164600	515099265	2935	2935	2935	2935	9729
243	20250311	164500	515099265	2935	2935	2935	2935	0
244	20250311	164400	515099265	2935	2935	2935	2935	0
245	20250311	164300	515099265	2935	2935	2935	2935	0
246	20250311	164200	515099265	2935	2935	2935	2935	0
247	20250311	164100	515099265	2935	2935	2935	2935	0
248	20250311	164000	515099265	2935	2935	2935	2935	0
249	20250311	163900	515099265	2935	2935	2935	2935	0
250	20250311	163800	515099265	2935	2935	2935	2935	0
251	20250311	163700	515099265	2935	2935	2935	2935	0
252	20250311	163600	515099265	2935	2935	2935	2935	0
253	20250311	163500	515099265	2935	2935	2935	2935	0
254	20250311	163400	515099265	2935	2935	2935	2935	0
255	20250311	163300	515099265	2935	2935	2935	2935	0
256	20250311	163200	515099265	2935	2935	2935	2935	0
257	20250311	163100	515099265	2935	2935	2935	2935	0
258	20250311	163000	515099265	2935	2935	2935	2935	0
259	20250311	162900	515099265	2935	2935	2935	2935	0
260	20250311	162800	515099265	2935	2935	2935	2935	0
261	20250311	162700	515099265	2935	2935	2935	2935	0
262	20250311	162600	515099265	2935	2935	2935	2935	0
263	20250311	162500	515099265	2935	2935	2935	2935	0
264	20250311	162400	515099265	2935	2935	2935	2935	0
265	20250311	162300	515099265	2935	2935	2935	2935	0
266	20250311	162200	515099265	2935	2935	2935	2935	0
267	20250311	162100	515099265	2935	2935	2935	2935	0
268	20250311	162000	515099265	2935	2935	2935	2935	0
269	20250311	161900	515099265	2935	2935	2935	2935	0
270	20250311	161800	515099265	2935	2935	2935	2935	0
271	20250311	161700	515099265	2935	2935	2935	2935	0
272	20250311	161600	515099265	2935	2935	2935	2935	9729
273	20250311	161500	515099265	2935	2935	2935	2935	0
274	20250311	161400	515099265	2935	2935	2935	2935	0
275	20250311	161300	515099265	2935	2935	2935	2935	0
276	20250311	161200	515099265	2935	2935	2935	2935	0
277	20250311	161100	515099265	2935	2935	2935	2935	0
278	20250311	161000	515099265	2935	2935	2935	2935	0
279	20250311	160900	515099265	2935	2935	2935	2935	0
280	20250311	160800	515099265	2935	2935	2935	2935	0
281	20250311	160700	515099265	2935	2935	2935	2935	0
282	20250311	160600	515099265	2935	2935	2935	2935	0
283	20250311	160500	515099265	2935	2935	2935	2935	0
284	20250311	160400	515099265	2935	2935	2935	2935	0
285	20250311	160300	515099265	2935	2935	2935	2935	0
286	20250311	160200	515099265	2935	2935	2935	2935	0
287	20250311	160100	515099265	2935	2935	2935	2935	0
288	20250311	160000	515099265	2935	2935	2935	2935	0
289	20250311	155900	515099265	2935	2935	2935	2935	0
290	20250311	155800	515099265	2935	2935	2935	2935	0
291	20250311	155700	515099265	2935	2935	2935	2935	0
292	20250311	155600	515099265	2935	2935	2935	2935	0
293	20250311	155500	515099265	2935	2935	2935	2935	0
294	20250311	155400	515099265	2935	2935	2935	2935	0
295	20250311	155300	515099265	2935	2935	2935	2935	0
296	20250311	155200	515099265	2935	2935	2935	2935	0
297	20250311	155100	515099265	2935	2935	2935	2935	0
298	20250311	155000	515099265	2935	2935	2935	2935	0
299	20250311	154900	515099265	2935	2935	2935	2935	0
300	20250311	154800	515099265	2935	2935	2935	2935	0
301	20250311	154700	515099265	2935	2935	2935	2935	0
302	20250311	154600	515099265	2935	2935	2935	2935	9729
303	20250311	154500	515099265	2935	2935	2935	2935	0
304	20250311	154400	515099265	2935	2935	2935	2935	0
305	20250311	154300	515099265	2935	2935	2935	2935	0
306	20250311	154200	515099265	2935	2935	2935	2935	0
307	20250311	154100	515099265	2935	2935	2935	2935	0
308	20250311	154000	515099265	2935	2935	2935	2935	0
309	20250311	153900	515099265	2935	2935	2935	2935	0
310	20250311	153800	515099265	2935	2935	2935	2935	0
311	20250311	153700	515099265	2935	2935	2935	2935	0
312	20250311	153600	515099265	2935	2935	2935	2935	0
313	20250311	153500	515099265	2935	2935	2935	2935	0
314	20250311	153400	515099265	2935	2935	2935	2935	0
315	20250311	153300	515099265	2935	2935	2935	2935	0
316	20250311	153200	515099265	2935	2935	2935	2935	0
317	20250311	153100	515099265	2935	2935	2935	2935	0
318	20250311	153000	515099265	2935	2935	2935	2935	9729
319	20250311	152900	486544650	2945	2945	2945	2945	0
320	20250311	152800	486544650	2945	2945	2945	2945	0
321	20250311	152700	486544650	2945	2945	2945	2945	0
322	20250311	152600	486544650	2945	2945	2945	2945	0
323	20250311	152500	486544650	2945	2945	2945	2945	0
324	20250311	152400	486544650	2945	2945	2945	2945	0
325	20250311	152300	486544650	2945	2945	2945	2945	0
326	20250311	152200	486544650	2945	2945	2945	2945	0
327	20250311	152100	486544650	2945	2945	2945	2945	0
328	20250311	152000	486544650	2945	2945	2945	2945	0
329	20250311	151900	486544650	2945	2915	2945	2900	5851
330	20250311	151800	469483885	2915	2935	2940	2915	295
331	20250311	151700	468621450	2950	2950	2950	2950	1
332	20250311	151600	468618500	2935	2935	2950	2935	1600
333	20250311	151500	463908225	2945	2915	2945	2915	3120
334	20250311	151400	454742565	2930	2930	2935	2920	1311
335	20250311	151300	450898680	2920	2920	2920	2920	10
336	20250311	151200	450869480	2930	2920	2930	2920	1000
337	20250311	151100	447944770	2930	2930	2930	2930	0
338	20250311	151000	447944770	2930	2920	2930	2920	75
339	20250311	150900	447725760	2920	2920	2920	2920	0
340	20250311	150800	447725760	2920	2905	2920	2905	101
341	20250311	150700	447432340	2930	2930	2930	2930	0
342	20250311	150600	447432340	2930	2930	2930	2930	0
343	20250311	150500	447432340	2930	2915	2930	2910	103
344	20250311	150400	447132585	2930	2915	2930	2915	46
345	20250311	150300	446998480	2935	2930	2945	2915	577
346	20250311	150200	445307980	2935	2910	2935	2910	1001
347	20250311	150100	442391225	2895	2895	2895	2895	200
348	20250311	150000	441812225	2895	2890	2895	2890	895
349	20250311	145900	439223550	2870	2910	2910	2870	2813
350	20250311	145800	431130660	2925	2925	2925	2925	70
351	20250311	145700	430925910	2925	2925	2925	2925	1
352	20250311	145600	430922985	2910	2910	2910	2910	0
353	20250311	145500	430922985	2910	2910	2910	2910	0
354	20250311	145400	430922985	2910	2910	2910	2910	0
355	20250311	145300	430922985	2910	2910	2910	2910	0
356	20250311	145200	430922985	2910	2910	2910	2910	0
357	20250311	145100	430922985	2910	2905	2910	2905	1492
358	20250311	145000	426588720	2905	2905	2905	2905	500
359	20250311	144900	425136220	2905	2900	2905	2900	52
360	20250311	144800	424985415	2900	2900	2900	2900	1500
361	20250311	144700	420635415	2900	2900	2900	2900	0
362	20250311	144600	420635415	2900	2900	2900	2900	0
363	20250311	144500	420635415	2900	2900	2900	2900	807
364	20250311	144400	418295115	2900	2900	2900	2900	12
365	20250311	144300	418260315	2900	2900	2900	2900	8
366	20250311	144200	418237115	2900	2900	2900	2900	402
367	20250311	144100	417071315	2900	2900	2900	2900	10
368	20250311	144000	417042315	2900	2900	2900	2900	130
369	20250311	143900	416665315	2900	2900	2900	2900	0
370	20250311	143800	416665315	2900	2895	2900	2895	101
371	20250311	143700	416372520	2900	2900	2900	2900	34
372	20250311	143600	416273920	2900	2900	2900	2900	329
373	20250311	143500	415319820	2895	2890	2895	2890	451
374	20250311	143400	414015980	2890	2890	2890	2890	2
375	20250311	143300	414010200	2885	2885	2885	2885	1341
376	20250311	143200	410141415	2885	2875	2885	2875	85
377	20250311	143100	409897030	2880	2880	2880	2880	0
378	20250311	143000	409897030	2880	2890	2890	2880	906
379	20250311	142900	407282600	2905	2905	2905	2905	0
380	20250311	142800	407282600	2905	2905	2905	2905	0
381	20250311	142700	407282600	2905	2905	2905	2905	0
382	20250311	142600	407282600	2905	2900	2905	2900	10
383	20250311	142500	407253585	2895	2895	2895	2895	0
384	20250311	142400	407253585	2895	2895	2895	2885	1001
385	20250311	142300	404363070	2895	2895	2895	2895	0
386	20250311	142200	404363070	2895	2895	2895	2895	1
387	20250311	142100	404360175	2895	2895	2895	2895	0
388	20250311	142000	404360175	2895	2895	2895	2895	0
389	20250311	141900	404360175	2895	2895	2895	2895	0
390	20250311	141800	404360175	2895	2895	2895	2895	138
391	20250311	141700	403960665	2905	2905	2905	2905	0
392	20250311	141600	403960665	2905	2905	2905	2905	0
393	20250311	141500	403960665	2905	2905	2905	2905	0
394	20250311	141400	403960665	2905	2905	2905	2905	0
395	20250311	141300	403960665	2905	2890	2905	2890	91
396	20250311	141200	403697660	2905	2905	2905	2905	1
397	20250311	141100	403694755	2905	2900	2905	2900	2
398	20250311	141000	403688950	2890	2890	2890	2890	0
399	20250311	140900	403688950	2890	2890	2890	2890	304
400	20250311	140800	402810390	2890	2890	2890	2890	4
401	20250311	140700	402798830	2905	2905	2905	2905	1
402	20250311	140600	402795925	2905	2905	2905	2905	0
403	20250311	140500	402795925	2905	2905	2905	2905	0
404	20250311	140400	402795925	2905	2900	2905	2895	331
405	20250311	140300	401836795	2905	2905	2905	2905	0
406	20250311	140200	401836795	2905	2905	2905	2905	0
407	20250311	140100	401836795	2905	2905	2905	2905	0
408	20250311	140000	401836795	2905	2905	2905	2900	153
409	20250311	135900	401392910	2925	2925	2925	2910	12
410	20250311	135800	401357960	2905	2915	2915	2905	1461
411	20250311	135700	397113605	2925	2925	2925	2925	0
412	20250311	135600	397113605	2925	2925	2925	2925	0
413	20250311	135500	397113605	2925	2925	2925	2925	0
414	20250311	135400	397113605	2925	2910	2925	2910	206
415	20250311	135300	396512425	2910	2910	2910	2910	10
416	20250311	135200	396483325	2925	2910	2935	2895	5487
417	20250311	135100	380563835	2910	2910	2910	2910	0
418	20250311	135000	380563835	2910	2920	2920	2910	1000
419	20250311	134900	377652110	2950	2945	2950	2945	11
420	20250311	134800	377619705	2920	2955	2955	2920	537
421	20250311	134700	376050425	2935	2935	2935	2935	20
422	20250311	134600	375991725	2935	2935	2935	2935	36
423	20250311	134500	375886065	2955	2955	2955	2955	1
424	20250311	134400	375883110	2940	2945	2945	2940	157
425	20250311	134300	375420940	2955	2940	2955	2940	519
426	20250311	134200	373887550	2940	2945	2945	2940	36
427	20250311	134100	373781625	2945	2945	2945	2945	200
428	20250311	134000	373192625	2945	2945	2945	2945	800
429	20250311	133900	370836625	2935	2915	2935	2915	17439
430	20250311	133800	319919305	2910	2905	2910	2905	1048
431	20250311	133700	316870205	2905	2905	2905	2905	378
432	20250311	133600	315772115	2905	2905	2905	2905	0
433	20250311	133500	315772115	2905	2905	2905	2905	0
434	20250311	133400	315772115	2905	2905	2905	2905	0
435	20250311	133300	315772115	2905	2905	2905	2905	0
436	20250311	133200	315772115	2905	2905	2905	2905	0
437	20250311	133100	315772115	2905	2905	2905	2905	0
438	20250311	133000	315772115	2905	2905	2905	2905	0
439	20250311	132900	315772115	2905	2905	2905	2905	0
440	20250311	132800	315772115	2905	2905	2905	2905	1
441	20250311	132700	315769210	2880	2880	2880	2880	0
442	20250311	132600	315769210	2880	2880	2880	2880	0
443	20250311	132500	315769210	2880	2880	2880	2880	0
444	20250311	132400	315769210	2880	2880	2880	2880	0
445	20250311	132300	315769210	2880	2880	2880	2880	0
446	20250311	132200	315769210	2880	2880	2880	2880	0
447	20250311	132100	315769210	2880	2880	2880	2880	0
448	20250311	132000	315769210	2880	2880	2880	2880	0
449	20250311	131900	315769210	2880	2880	2880	2880	0
450	20250311	131800	315769210	2880	2880	2880	2880	0
451	20250311	131700	315769210	2880	2880	2880	2880	250
452	20250311	131600	315049210	2910	2910	2910	2910	0
453	20250311	131500	315049210	2910	2910	2910	2910	0
454	20250311	131400	315049210	2910	2900	2910	2900	1700
455	20250311	131300	310108040	2875	2880	2880	2875	1271
456	20250311	131200	306452610	2895	2890	2895	2890	2101
457	20250311	131100	300375525	2880	2880	2880	2880	656
458	20250311	131000	298486245	2880	2880	2880	2880	0
459	20250311	130900	298486245	2880	2880	2880	2880	0
460	20250311	130800	298486245	2880	2880	2880	2880	100
461	20250311	130700	298198245	2880	2880	2880	2880	0
462	20250311	130600	298198245	2880	2880	2880	2880	0
463	20250311	130500	298198245	2880	2885	2885	2880	115
464	20250311	130400	297866545	2885	2885	2885	2885	0
465	20250311	130300	297866545	2885	2885	2885	2885	0
466	20250311	130200	297866545	2885	2885	2885	2885	1020
467	20250311	130100	294923845	2875	2875	2875	2875	0
468	20250311	130000	294923845	2875	2875	2875	2875	0
469	20250311	125900	294923845	2875	2875	2875	2875	0
470	20250311	125800	294923845	2875	2875	2875	2875	0
471	20250311	125700	294923845	2875	2875	2875	2875	0
472	20250311	125600	294923845	2875	2875	2875	2875	390
473	20250311	125500	293802595	2885	2885	2885	2885	0
474	20250311	125400	293802595	2885	2885	2885	2885	0
475	20250311	125300	293802595	2885	2885	2885	2885	0
476	20250311	125200	293802595	2885	2885	2885	2885	2
477	20250311	125100	293796825	2885	2885	2885	2885	0
478	20250311	125000	293796825	2885	2885	2885	2885	0
479	20250311	124900	293796825	2885	2885	2885	2885	202
480	20250311	124800	293214055	2885	2885	2885	2885	0
481	20250311	124700	293214055	2885	2885	2885	2885	0
482	20250311	124600	293214055	2885	2885	2885	2885	0
483	20250311	124500	293214055	2885	2885	2885	2885	100
484	20250311	124400	292925555	2885	2885	2885	2885	0
485	20250311	124300	292925555	2885	2885	2885	2885	0
486	20250311	124200	292925555	2885	2885	2885	2885	0
487	20250311	124100	292925555	2885	2885	2885	2885	0
488	20250311	124000	292925555	2885	2880	2885	2880	40
489	20250311	123900	292810320	2860	2860	2860	2860	0
490	20250311	123800	292810320	2860	2860	2860	2860	33
491	20250311	123700	292715940	2880	2880	2880	2880	258
492	20250311	123600	291972900	2855	2860	2860	2850	1033
493	20250311	123500	289023505	2860	2860	2860	2860	0
494	20250311	123400	289023505	2860	2860	2860	2860	0
495	20250311	123300	289023505	2860	2860	2860	2860	0
496	20250311	123200	289023505	2860	2870	2870	2860	2000
497	20250311	123100	283298060	2890	2890	2890	2890	0
498	20250311	123000	283298060	2890	2890	2890	2890	21
499	20250311	122900	283237370	2890	2890	2890	2890	5
500	20250311	122800	283222920	2890	2890	2890	2890	0
501	20250311	122700	283222920	2890	2890	2890	2890	0
502	20250311	122600	283222920	2890	2890	2890	2890	0
503	20250311	122500	283222920	2890	2890	2890	2890	369
504	20250311	122400	282156510	2865	2865	2865	2865	0
505	20250311	122300	282156510	2865	2865	2865	2865	0
506	20250311	122200	282156510	2865	2865	2865	2865	10
507	20250311	122100	282127860	2865	2865	2865	2865	0
508	20250311	122000	282127860	2865	2865	2865	2865	0
509	20250311	121900	282127860	2865	2865	2865	2865	0
510	20250311	121800	282127860	2865	2865	2865	2865	2
511	20250311	121700	282122130	2880	2880	2880	2880	0
512	20250311	121600	282122130	2880	2880	2880	2880	0
513	20250311	121500	282122130	2880	2880	2880	2880	0
514	20250311	121400	282122130	2880	2880	2880	2880	10
515	20250311	121300	282093330	2880	2880	2880	2880	0
516	20250311	121200	282093330	2880	2880	2880	2880	0
517	20250311	121100	282093330	2880	2870	2880	2860	1077
518	20250311	121000	279008925	2875	2880	2880	2875	54
519	20250311	120900	278853665	2880	2880	2880	2880	0
520	20250311	120800	278853665	2880	2880	2880	2880	1
521	20250311	120700	278850785	2880	2880	2880	2880	0
522	20250311	120600	278850785	2880	2885	2885	2880	217
523	20250311	120500	278224795	2890	2890	2890	2890	0
524	20250311	120400	278224795	2890	2890	2890	2890	0
525	20250311	120300	278224795	2890	2890	2890	2890	0
526	20250311	120200	278224795	2890	2890	2890	2890	1
527	20250311	120100	278221905	2890	2890	2890	2890	0
528	20250311	120000	278221905	2890	2890	2890	2890	0
529	20250311	115900	278221905	2890	2890	2890	2890	0
530	20250311	115800	278221905	2890	2890	2890	2890	0
531	20250311	115700	278221905	2890	2890	2890	2890	0
532	20250311	115600	278221905	2890	2890	2890	2890	2
533	20250311	115500	278216125	2890	2895	2895	2890	152
534	20250311	115400	277776795	2900	2900	2900	2900	0
535	20250311	115300	277776795	2900	2900	2900	2900	0
536	20250311	115200	277776795	2900	2900	2900	2900	1
537	20250311	115100	277773895	2900	2900	2900	2900	10
538	20250311	115000	277744895	2900	2900	2900	2900	350
539	20250311	114900	276729895	2900	2900	2900	2900	1754
540	20250311	114800	271643295	2900	2900	2900	2900	0
541	20250311	114700	271643295	2900	2900	2900	2900	0
542	20250311	114600	271643295	2900	2900	2900	2900	0
543	20250311	114500	271643295	2900	2900	2900	2900	244
544	20250311	114400	270935695	2900	2900	2900	2900	0
545	20250311	114300	270935695	2900	2900	2900	2900	100
546	20250311	114200	270645695	2900	2900	2900	2900	0
547	20250311	114100	270645695	2900	2900	2900	2900	0
548	20250311	114000	270645695	2900	2900	2900	2900	0
549	20250311	113900	270645695	2900	2900	2900	2900	0
550	20250311	113800	270645695	2900	2900	2900	2900	150
551	20250311	113700	270210695	2895	2900	2900	2895	226
552	20250311	113600	269556415	2900	2900	2900	2900	378
553	20250311	113500	268460215	2900	2900	2900	2900	0
554	20250311	113400	268460215	2900	2900	2900	2900	0
555	20250311	113300	268460215	2900	2900	2900	2900	1448
556	20250311	113200	264261015	2900	2900	2900	2900	1
557	20250311	113100	264258115	2900	2900	2900	2900	100
558	20250311	113000	263968115	2900	2900	2900	2900	0
559	20250311	112900	263968115	2900	2870	2900	2870	1130
560	20250311	112800	260719050	2890	2890	2890	2890	0
561	20250311	112700	260719050	2890	2890	2890	2890	131
562	20250311	112600	260340460	2900	2900	2900	2900	201
563	20250311	112500	259757560	2895	2885	2895	2885	1635
564	20250311	112400	255033860	2885	2885	2885	2885	0
565	20250311	112300	255033860	2885	2885	2885	2885	116
566	20250311	112200	254699200	2855	2865	2865	2855	1000
567	20250311	112100	251838750	2880	2880	2880	2880	0
568	20250311	112000	251838750	2880	2880	2880	2880	0
569	20250311	111900	251838750	2880	2880	2880	2880	359
570	20250311	111800	250804830	2875	2875	2875	2875	0
571	20250311	111700	250804830	2875	2875	2875	2875	0
572	20250311	111600	250804830	2875	2875	2875	2875	0
573	20250311	111500	250804830	2875	2875	2875	2875	0
574	20250311	111400	250804830	2875	2875	2875	2875	0
575	20250311	111300	250804830	2875	2875	2875	2875	5
576	20250311	111200	250790455	2880	2880	2880	2880	0
577	20250311	111100	250790455	2880	2880	2880	2880	0
578	20250311	111000	250790455	2880	2870	2880	2855	1421
579	20250311	110900	246718880	2870	2860	2870	2855	1001
580	20250311	110800	243860985	2870	2870	2870	2870	0
581	20250311	110700	243860985	2870	2870	2870	2870	0
582	20250311	110600	243860985	2870	2870	2870	2870	0
583	20250311	110500	243860985	2870	2870	2870	2870	10
584	20250311	110400	243832285	2870	2870	2870	2870	0
585	20250311	110300	243832285	2870	2870	2870	2870	0
586	20250311	110200	243832285	2870	2870	2870	2870	0
587	20250311	110100	243832285	2870	2870	2870	2870	400
588	20250311	110000	242684285	2870	2870	2870	2870	40
589	20250311	105900	242569485	2870	2870	2870	2870	0
590	20250311	105800	242569485	2870	2870	2870	2870	11
591	20250311	105700	242537915	2875	2875	2875	2875	0
592	20250311	105600	242537915	2875	2875	2875	2875	0
593	20250311	105500	242537915	2875	2850	2875	2850	710
594	20250311	105400	240514165	2875	2855	2875	2855	400
595	20250311	105300	239370165	2870	2870	2870	2870	0
596	20250311	105200	239370165	2870	2860	2870	2860	342
597	20250311	105100	238391125	2855	2855	2855	2855	0
598	20250311	105000	238391125	2855	2855	2855	2855	0
599	20250311	104900	238391125	2855	2860	2860	2855	135
600	20250311	104800	238005200	2860	2860	2860	2860	0
601	20250311	104700	238005200	2860	2860	2860	2860	0
602	20250311	104600	238005200	2860	2860	2860	2860	50
603	20250311	104500	237862200	2860	2865	2865	2860	8
604	20250311	104400	237839300	2870	2870	2870	2870	0
605	20250311	104300	237839300	2870	2870	2870	2870	0
606	20250311	104200	237839300	2870	2870	2870	2870	0
607	20250311	104100	237839300	2870	2870	2870	2870	0
608	20250311	104000	237839300	2870	2870	2870	2870	0
609	20250311	103900	237839300	2870	2875	2875	2870	9
610	20250311	103800	237813465	2870	2870	2870	2870	0
611	20250311	103700	237813465	2870	2870	2870	2870	0
612	20250311	103600	237813465	2870	2870	2870	2870	0
613	20250311	103500	237813465	2870	2870	2870	2870	15
614	20250311	103400	237770415	2870	2870	2870	2870	100
615	20250311	103300	237483415	2875	2875	2875	2875	6
616	20250311	103200	237466165	2875	2875	2875	2875	0
617	20250311	103100	237466165	2875	2875	2875	2875	24
618	20250311	103000	237397165	2880	2880	2880	2880	12
619	20250311	102900	237362605	2880	2880	2880	2880	1
620	20250311	102800	237359725	2880	2870	2880	2870	593
621	20250311	102700	235657805	2870	2870	2870	2870	0
622	20250311	102600	235657805	2870	2870	2870	2870	0
623	20250311	102500	235657805	2870	2870	2870	2870	200
624	20250311	102400	235083805	2880	2880	2880	2880	0
625	20250311	102300	235083805	2880	2880	2880	2880	85
626	20250311	102200	234839005	2880	2870	2880	2870	64
627	20250311	102100	234654975	2850	2850	2850	2850	0
628	20250311	102000	234654975	2850	2850	2850	2850	0
629	20250311	101900	234654975	2850	2855	2855	2850	100
630	20250311	101800	234369925	2850	2860	2875	2850	4944
631	20250311	101700	220250550	2865	2865	2865	2865	68
632	20250311	101600	220055730	2875	2865	2875	2865	203
633	20250311	101500	219474090	2865	2875	2875	2865	571
634	20250311	101400	217837590	2890	2890	2890	2890	0
635	20250311	101300	217837590	2890	2885	2890	2885	13
636	20250311	101200	217800080	2885	2870	2885	2870	503
637	20250311	101100	216356455	2890	2890	2890	2890	0
638	20250311	101000	216356455	2890	2890	2890	2890	0
639	20250311	100900	216356455	2890	2890	2890	2890	0
640	20250311	100800	216356455	2890	2890	2890	2890	0
641	20250311	100700	216356455	2890	2890	2890	2890	1
642	20250311	100600	216353565	2885	2870	2885	2860	3168
643	20250311	100500	207267455	2865	2865	2880	2865	61
644	20250311	100400	207092330	2880	2880	2880	2880	0
645	20250311	100300	207092330	2880	2880	2880	2880	30
646	20250311	100200	207005930	2885	2870	2885	2870	11
647	20250311	100100	206974345	2885	2885	2885	2885	0
648	20250311	100000	206974345	2885	2885	2885	2885	7
649	20250311	095900	206954150	2885	2885	2885	2885	0
650	20250311	095800	206954150	2885	2865	2885	2865	3922
651	20250311	095700	195717600	2885	2885	2885	2885	46
652	20250311	095600	195584890	2885	2885	2885	2885	55
653	20250311	095500	195426215	2885	2885	2885	2885	0
654	20250311	095400	195426215	2885	2885	2885	2885	0
655	20250311	095300	195426215	2885	2865	2885	2865	781
656	20250311	095200	193188630	2885	2890	2890	2885	33
657	20250311	095100	193093410	2890	2875	2890	2875	100
658	20250311	095000	192805550	2875	2865	2875	2865	1547
659	20250311	094900	188373385	2875	2875	2875	2860	1566
660	20250311	094800	183884695	2875	2895	2895	2875	83
661	20250311	094700	183645870	2895	2895	2895	2895	30
662	20250311	094600	183559020	2895	2895	2895	2895	56
663	20250311	094500	183396900	2900	2900	2900	2875	49
664	20250311	094400	183255800	2900	2900	2900	2900	28
665	20250311	094300	183174600	2900	2900	2900	2900	1
666	20250311	094200	183171700	2875	2900	2900	2875	894
667	20250311	094100	180601390	2880	2900	2900	2880	141
668	20250311	094000	180194470	2880	2890	2890	2880	336
669	20250311	093900	179224760	2900	2900	2900	2900	103
670	20250311	093800	178926060	2900	2900	2900	2900	0
671	20250311	093700	178926060	2900	2900	2900	2900	7
672	20250311	093600	178905760	2900	2900	2900	2900	100
673	20250311	093500	178615760	2900	2900	2900	2900	0
674	20250311	093400	178615760	2900	2900	2900	2900	0
675	20250311	093300	178615760	2900	2900	2900	2890	295
676	20250311	093200	177760270	2900	2900	2900	2900	0
677	20250311	093100	177760270	2900	2900	2900	2900	974
678	20250311	093000	174935670	2895	2910	2925	2895	765
679	20250311	092900	172708280	2925	2925	2925	2910	1835
680	20250311	092800	167343905	2925	2925	2925	2925	455
681	20250311	092700	166013030	2925	2900	2925	2900	1744
682	20250311	092600	160919930	2895	2895	2900	2895	768
683	20250311	092500	158695880	2895	2895	2895	2895	893
684	20250311	092400	156110645	2895	2870	2895	2870	3106
685	20250311	092300	147143755	2870	2880	2895	2870	2359
686	20250311	092200	140350280	2885	2870	2885	2870	1332
687	20250311	092100	136521975	2855	2855	2855	2855	10
688	20250311	092000	136493425	2855	2855	2870	2850	994
689	20250311	091900	133658540	2855	2875	2875	2855	636
690	20250311	091800	131839565	2875	2867	2875	2867	233
691	20250311	091700	131169914	2860	2887	2887	2855	1399
692	20250311	091600	127168085	2880	2885	2885	2880	102
693	20250311	091500	126874155	2880	2870	2895	2870	4386
694	20250311	091400	114237870	2870	2875	2875	2870	59
695	20250311	091300	114068270	2875	2875	2875	2875	183
696	20250311	091200	113542145	2845	2825	2845	2825	5979
697	20250311	091100	96566400	2840	2860	2880	2840	3558
698	20250311	091000	86450460	2880	2870	2880	2855	460
699	20250311	090900	85135675	2880	2850	2880	2850	13340
700	20250311	090800	47052605	2845	2820	2845	2800	3063
701	20250311	090700	38404500	2815	2845	2845	2815	1852
702	20250311	090600	33158780	2860	2930	2930	2845	7499
703	20250311	090500	11634155	2930	2890	2930	2890	406
704	20250311	090400	10460375	2860	2927	2935	2860	1852
705	20250311	090300	5096170	2945	2970	2970	2945	195
706	20250311	090200	4520290	2995	2995	2995	2995	100
707	20250311	090100	4220790	3000	3000	3000	2985	1074
708	20250311	090000	1014710	3020	3020	3020	3015	336